Historical Prices for INTC
Summary
18.84
52-Week Low (2024-08-08)
51.28
52-Week High (2023-12-27)
75.83
All-Time High (2000-08-24)
20.54
Current Price (2024-08-23)
Summary
INTC Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for INTC'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 INTC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 2.19 | 2.20 | 2.14 | 2.15 | 50000000 |
1992-11-17 | 2.14 | 2.15 | 2.09 | 2.12 | 65488000 |
1992-11-18 | 2.12 | 2.18 | 2.11 | 2.17 | 61968000 |
1992-11-19 | 2.20 | 2.20 | 2.18 | 2.18 | 49763200 |
1992-11-20 | 2.19 | 2.21 | 2.18 | 2.20 | 65715200 |
1992-11-23 | 2.20 | 2.20 | 2.16 | 2.18 | 34083200 |
1992-11-24 | 2.17 | 2.20 | 2.16 | 2.20 | 38572800 |
1992-11-25 | 2.20 | 2.21 | 2.18 | 2.20 | 56268800 |
1992-11-27 | 2.20 | 2.23 | 2.20 | 2.22 | 20764800 |
1992-11-30 | 2.22 | 2.26 | 2.22 | 2.23 | 67798400 |
1992-12-01 | 2.24 | 2.30 | 2.22 | 2.28 | 64393600 |
1992-12-02 | 2.29 | 2.30 | 2.26 | 2.29 | 53292800 |
1992-12-03 | 2.39 | 2.41 | 2.34 | 2.41 | 190009600 |
1992-12-04 | 2.42 | 2.47 | 2.41 | 2.46 | 123107200 |
1992-12-07 | 2.45 | 2.48 | 2.40 | 2.47 | 74800000 |
1992-12-08 | 2.48 | 2.48 | 2.42 | 2.45 | 62512000 |
1992-12-09 | 2.45 | 2.48 | 2.43 | 2.48 | 97632000 |
1992-12-10 | 2.48 | 2.52 | 2.45 | 2.52 | 89577600 |
1992-12-11 | 2.50 | 2.52 | 2.45 | 2.46 | 53078400 |
1992-12-14 | 2.47 | 2.50 | 2.44 | 2.44 | 40000000 |
1992-12-15 | 2.42 | 2.44 | 2.39 | 2.42 | 70790400 |
1992-12-16 | 2.42 | 2.62 | 2.42 | 2.61 | 201126400 |
1992-12-17 | 2.62 | 2.73 | 2.61 | 2.70 | 211177600 |
1992-12-18 | 2.67 | 2.69 | 2.66 | 2.67 | 102729600 |
1992-12-21 | 2.66 | 2.82 | 2.66 | 2.81 | 85929600 |
1992-12-22 | 2.81 | 2.84 | 2.71 | 2.77 | 106176000 |
1992-12-23 | 2.78 | 2.82 | 2.77 | 2.81 | 82617600 |
1992-12-24 | 2.81 | 2.83 | 2.80 | 2.81 | 20544000 |
1992-12-28 | 2.82 | 2.83 | 2.80 | 2.82 | 28563200 |
1992-12-29 | 2.84 | 2.86 | 2.77 | 2.78 | 68384000 |
1992-12-30 | 2.78 | 2.79 | 2.73 | 2.75 | 61283200 |
1992-12-31 | 2.76 | 2.76 | 2.71 | 2.72 | 36086400 |
1993-01-04 | 2.72 | 2.73 | 2.70 | 2.70 | 59820800 |
1993-01-05 | 2.70 | 2.84 | 2.70 | 2.84 | 117472000 |
1993-01-06 | 2.97 | 3.12 | 2.93 | 3.08 | 268435200 |
1993-01-07 | 3.08 | 3.22 | 3.04 | 3.11 | 266057600 |
1993-01-08 | 3.12 | 3.16 | 3.05 | 3.09 | 121020800 |
1993-01-11 | 3.09 | 3.21 | 3.08 | 3.20 | 105164800 |
1993-01-12 | 3.16 | 3.23 | 3.13 | 3.19 | 151785600 |
1993-01-13 | 3.20 | 3.48 | 3.10 | 3.44 | 343283200 |
1993-01-14 | 3.44 | 3.61 | 3.43 | 3.52 | 235817600 |
1993-01-15 | 3.50 | 3.58 | 3.42 | 3.49 | 212144000 |
1993-01-18 | 3.49 | 3.66 | 3.48 | 3.64 | 147065600 |
1993-01-19 | 3.64 | 3.69 | 3.57 | 3.59 | 130131200 |
1993-01-20 | 3.59 | 3.59 | 3.52 | 3.52 | 93238400 |
1993-01-21 | 3.52 | 3.54 | 3.46 | 3.50 | 97369600 |
1993-01-22 | 3.50 | 3.59 | 3.46 | 3.48 | 91292800 |
1993-01-25 | 3.49 | 3.58 | 3.48 | 3.52 | 68403200 |
1993-01-26 | 3.52 | 3.65 | 3.52 | 3.57 | 121520000 |
1993-01-27 | 3.59 | 3.59 | 3.48 | 3.52 | 95401600 |
1993-01-28 | 3.51 | 3.52 | 3.38 | 3.41 | 144377600 |
1993-01-29 | 3.41 | 3.45 | 3.31 | 3.34 | 110473600 |
1993-02-01 | 3.34 | 3.48 | 3.34 | 3.48 | 102080000 |
1993-02-02 | 3.48 | 3.48 | 3.41 | 3.48 | 64544000 |
1993-02-03 | 3.47 | 3.49 | 3.38 | 3.40 | 100979200 |
1993-02-04 | 3.41 | 3.45 | 3.31 | 3.41 | 171360000 |
1993-02-05 | 3.41 | 3.45 | 3.30 | 3.34 | 141500800 |
1993-02-08 | 3.34 | 3.37 | 3.28 | 3.32 | 119747200 |
1993-02-09 | 3.47 | 3.51 | 3.38 | 3.45 | 166931200 |
1993-02-10 | 3.52 | 3.59 | 3.51 | 3.58 | 146563200 |
1993-02-11 | 3.59 | 3.62 | 3.49 | 3.51 | 91852800 |
1993-02-12 | 3.52 | 3.52 | 3.46 | 3.47 | 61459200 |
1993-02-16 | 3.45 | 3.46 | 3.27 | 3.31 | 194908800 |
1993-02-17 | 3.33 | 3.40 | 3.26 | 3.39 | 156316800 |
1993-02-18 | 3.46 | 3.50 | 3.35 | 3.44 | 167945600 |
1993-02-19 | 3.46 | 3.61 | 3.44 | 3.61 | 131974400 |
1993-02-22 | 3.60 | 3.65 | 3.55 | 3.58 | 106172800 |
1993-02-23 | 3.59 | 3.59 | 3.48 | 3.54 | 83292800 |
1993-02-24 | 3.52 | 3.69 | 3.50 | 3.68 | 133068800 |
1993-02-25 | 3.67 | 3.75 | 3.66 | 3.69 | 136691200 |
1993-02-26 | 3.68 | 3.73 | 3.63 | 3.64 | 127846400 |
1993-03-01 | 3.65 | 3.66 | 3.59 | 3.60 | 97376000 |
1993-03-02 | 3.60 | 3.75 | 3.56 | 3.73 | 94083200 |
1993-03-03 | 3.73 | 3.79 | 3.67 | 3.75 | 137084800 |
1993-03-04 | 3.74 | 3.76 | 3.66 | 3.71 | 63977600 |
1993-03-05 | 3.70 | 3.71 | 3.62 | 3.62 | 109628800 |
1993-03-08 | 3.63 | 3.74 | 3.63 | 3.72 | 89987200 |
1993-03-09 | 3.67 | 3.71 | 3.63 | 3.69 | 102092800 |
1993-03-10 | 3.69 | 3.69 | 3.63 | 3.66 | 86713600 |
1993-03-11 | 3.68 | 3.71 | 3.65 | 3.65 | 62915200 |
1993-03-12 | 3.64 | 3.70 | 3.59 | 3.68 | 64838400 |
1993-03-15 | 3.70 | 3.71 | 3.67 | 3.71 | 36416000 |
1993-03-16 | 3.73 | 3.79 | 3.72 | 3.74 | 100659200 |
1993-03-17 | 3.74 | 3.74 | 3.58 | 3.59 | 164188800 |
1993-03-18 | 3.63 | 3.65 | 3.60 | 3.62 | 117177600 |
1993-03-19 | 3.63 | 3.64 | 3.55 | 3.55 | 94777600 |
1993-03-22 | 3.56 | 3.56 | 3.48 | 3.53 | 129923200 |
1993-03-23 | 3.56 | 3.60 | 3.50 | 3.52 | 116403200 |
1993-03-24 | 3.52 | 3.57 | 3.51 | 3.57 | 84268800 |
1993-03-25 | 3.59 | 3.63 | 3.55 | 3.61 | 69315200 |
1993-03-26 | 3.63 | 3.64 | 3.56 | 3.57 | 48230400 |
1993-03-29 | 3.57 | 3.63 | 3.56 | 3.57 | 46579200 |
1993-03-30 | 3.58 | 3.62 | 3.56 | 3.61 | 52864000 |
1993-03-31 | 3.63 | 3.65 | 3.59 | 3.59 | 56995200 |
1993-04-01 | 3.59 | 3.60 | 3.48 | 3.48 | 104662400 |
1993-04-02 | 3.45 | 3.49 | 3.31 | 3.36 | 185769600 |
1993-04-05 | 3.38 | 3.45 | 3.35 | 3.44 | 78742400 |
1993-04-06 | 3.48 | 3.52 | 3.46 | 3.48 | 83731200 |
1993-04-07 | 3.48 | 3.56 | 3.47 | 3.56 | 88096000 |
1993-04-08 | 3.57 | 3.59 | 3.50 | 3.53 | 70963200 |
1993-04-12 | 3.55 | 3.78 | 3.55 | 3.67 | 187472000 |
1993-04-13 | 3.67 | 3.69 | 3.48 | 3.52 | 184787200 |
1993-04-14 | 3.51 | 3.55 | 3.45 | 3.52 | 127923200 |
1993-04-15 | 3.50 | 3.52 | 3.48 | 3.49 | 123148800 |
1993-04-16 | 3.49 | 3.50 | 3.41 | 3.44 | 159964800 |
1993-04-19 | 3.14 | 3.16 | 2.96 | 3.05 | 567708800 |
1993-04-20 | 3.07 | 3.20 | 3.06 | 3.16 | 246729600 |
1993-04-21 | 3.17 | 3.21 | 3.16 | 3.21 | 94544000 |
1993-04-22 | 3.16 | 3.18 | 2.99 | 3.00 | 221980800 |
1993-04-23 | 3.00 | 3.01 | 2.88 | 2.90 | 310691200 |
1993-04-26 | 2.86 | 2.90 | 2.67 | 2.73 | 371200000 |
1993-04-27 | 2.73 | 2.88 | 2.73 | 2.88 | 268764800 |
1993-04-28 | 2.90 | 2.97 | 2.89 | 2.95 | 123785600 |
1993-04-29 | 2.95 | 3.01 | 2.90 | 2.99 | 94774400 |
1993-04-30 | 3.01 | 3.05 | 2.96 | 2.97 | 92723200 |
1993-05-03 | 2.99 | 3.05 | 2.98 | 3.03 | 69446400 |
1993-05-04 | 3.05 | 3.20 | 3.05 | 3.17 | 138217600 |
1993-05-05 | 3.16 | 3.22 | 3.11 | 3.17 | 107324800 |
1993-05-06 | 3.23 | 3.24 | 3.16 | 3.16 | 94188800 |
1993-05-07 | 3.16 | 3.21 | 3.15 | 3.19 | 71398400 |
1993-05-10 | 3.21 | 3.23 | 3.19 | 3.20 | 79980800 |
1993-05-11 | 3.16 | 3.17 | 3.10 | 3.11 | 117996800 |
1993-05-12 | 3.10 | 3.11 | 3.05 | 3.06 | 51830400 |
1993-05-13 | 3.05 | 3.07 | 3.00 | 3.06 | 75910400 |
1993-05-14 | 3.06 | 3.10 | 3.05 | 3.05 | 54035200 |
1993-05-17 | 3.06 | 3.11 | 3.05 | 3.09 | 39030400 |
1993-05-18 | 3.13 | 3.16 | 3.11 | 3.16 | 78041600 |
1993-05-19 | 3.19 | 3.30 | 3.18 | 3.27 | 111481600 |
1993-05-20 | 3.27 | 3.28 | 3.23 | 3.26 | 53545600 |
1993-05-21 | 3.25 | 3.28 | 3.23 | 3.23 | 63763200 |
1993-05-24 | 3.23 | 3.29 | 3.19 | 3.25 | 51654400 |
1993-05-25 | 3.24 | 3.27 | 3.21 | 3.24 | 52137600 |
1993-05-26 | 3.32 | 3.46 | 3.30 | 3.45 | 167446400 |
1993-05-27 | 3.48 | 3.55 | 3.48 | 3.52 | 144156800 |
1993-05-28 | 3.52 | 3.52 | 3.41 | 3.46 | 67561600 |
1993-06-01 | 3.47 | 3.62 | 3.46 | 3.61 | 134483200 |
1993-06-02 | 3.59 | 3.63 | 3.55 | 3.59 | 80611200 |
1993-06-03 | 3.56 | 3.59 | 3.52 | 3.56 | 50803200 |
1993-06-04 | 3.53 | 3.56 | 3.50 | 3.52 | 53248000 |
1993-06-07 | 3.76 | 3.78 | 3.59 | 3.63 | 172667200 |
1993-06-08 | 3.66 | 3.66 | 3.48 | 3.54 | 75200000 |
1993-06-09 | 3.55 | 3.55 | 3.44 | 3.49 | 81284800 |
1993-06-10 | 3.44 | 3.45 | 3.39 | 3.41 | 75241600 |
1993-06-11 | 3.47 | 3.55 | 3.44 | 3.53 | 45609600 |
1993-06-14 | 3.53 | 3.59 | 3.52 | 3.57 | 32750400 |
1993-06-15 | 3.58 | 3.66 | 3.55 | 3.61 | 47724800 |
1993-06-16 | 3.59 | 3.63 | 3.50 | 3.53 | 42097600 |
1993-06-17 | 3.55 | 3.55 | 3.42 | 3.51 | 53537600 |
1993-06-18 | 3.55 | 3.56 | 3.44 | 3.46 | 61915200 |
1993-06-21 | 3.46 | 3.55 | 3.42 | 3.55 | 40246400 |
1993-06-22 | 3.52 | 3.53 | 3.45 | 3.47 | 44508800 |
1993-06-23 | 3.48 | 3.48 | 3.41 | 3.44 | 53142400 |
1993-06-24 | 3.36 | 3.41 | 3.30 | 3.36 | 94376000 |
1993-06-25 | 3.35 | 3.45 | 3.33 | 3.41 | 45769600 |
1993-06-28 | 3.41 | 3.50 | 3.41 | 3.50 | 45544000 |
1993-06-29 | 3.55 | 3.58 | 3.50 | 3.53 | 57700800 |
1993-06-30 | 3.52 | 3.55 | 3.41 | 3.44 | 42961600 |
1993-07-01 | 3.44 | 3.45 | 3.33 | 3.38 | 75560000 |
1993-07-02 | 3.39 | 3.39 | 3.32 | 3.37 | 41417600 |
1993-07-06 | 3.39 | 3.44 | 3.30 | 3.33 | 44809600 |
1993-07-07 | 3.31 | 3.33 | 3.25 | 3.29 | 59035200 |
1993-07-08 | 3.30 | 3.42 | 3.27 | 3.42 | 43812800 |
1993-07-09 | 3.41 | 3.52 | 3.36 | 3.50 | 64132800 |
1993-07-12 | 3.53 | 3.56 | 3.31 | 3.48 | 135345600 |
1993-07-13 | 3.47 | 3.48 | 3.34 | 3.41 | 81499200 |
1993-07-14 | 3.41 | 3.44 | 3.31 | 3.34 | 59040000 |
1993-07-15 | 3.34 | 3.36 | 3.28 | 3.30 | 47083200 |
1993-07-16 | 3.27 | 3.28 | 3.14 | 3.16 | 99308800 |
1993-07-19 | 3.14 | 3.20 | 3.08 | 3.18 | 95104000 |
1993-07-20 | 3.20 | 3.27 | 3.17 | 3.25 | 48841600 |
1993-07-21 | 3.22 | 3.23 | 3.16 | 3.20 | 33388800 |
1993-07-22 | 3.22 | 3.22 | 3.08 | 3.13 | 43457600 |
1993-07-23 | 3.17 | 3.28 | 3.16 | 3.23 | 44576000 |
1993-07-26 | 3.23 | 3.36 | 3.23 | 3.30 | 52528000 |
1993-07-27 | 3.36 | 3.38 | 3.22 | 3.31 | 72420800 |
1993-07-28 | 3.30 | 3.36 | 3.28 | 3.35 | 25102400 |
1993-07-29 | 3.38 | 3.39 | 3.30 | 3.31 | 25841600 |
1993-07-30 | 3.27 | 3.28 | 3.22 | 3.27 | 39956800 |
1993-08-02 | 3.27 | 3.34 | 3.27 | 3.29 | 31742400 |
1993-08-03 | 3.31 | 3.38 | 3.30 | 3.31 | 34998400 |
1993-08-04 | 3.34 | 3.44 | 3.33 | 3.44 | 59088000 |
1993-08-05 | 3.44 | 3.50 | 3.42 | 3.48 | 61473600 |
1993-08-06 | 3.52 | 3.59 | 3.49 | 3.58 | 82009600 |
1993-08-09 | 3.56 | 3.70 | 3.52 | 3.61 | 107350400 |
1993-08-10 | 3.59 | 3.64 | 3.55 | 3.55 | 48619200 |
1993-08-11 | 3.66 | 3.69 | 3.64 | 3.67 | 71593600 |
1993-08-12 | 3.67 | 3.72 | 3.64 | 3.68 | 79372800 |
1993-08-13 | 3.67 | 3.75 | 3.67 | 3.73 | 68516800 |
1993-08-16 | 3.73 | 4.03 | 3.72 | 4.02 | 175865600 |
1993-08-17 | 3.98 | 4.11 | 3.97 | 4.06 | 97726400 |
1993-08-18 | 4.14 | 4.20 | 4.06 | 4.09 | 99955200 |
1993-08-19 | 4.08 | 4.11 | 3.96 | 4.00 | 64408000 |
1993-08-20 | 4.00 | 4.11 | 3.91 | 3.98 | 72768000 |
1993-08-23 | 3.94 | 4.10 | 3.87 | 4.02 | 71700800 |
1993-08-24 | 3.98 | 4.03 | 3.94 | 3.97 | 65600000 |
1993-08-25 | 3.95 | 4.02 | 3.85 | 3.91 | 56712000 |
1993-08-26 | 3.89 | 4.00 | 3.83 | 3.96 | 54320000 |
1993-08-27 | 3.95 | 4.02 | 3.91 | 3.98 | 27264000 |
1993-08-30 | 3.97 | 4.05 | 3.97 | 4.00 | 29600000 |
1993-08-31 | 4.01 | 4.03 | 3.95 | 4.02 | 31971200 |
1993-09-01 | 3.98 | 4.02 | 3.92 | 3.97 | 45500800 |
1993-09-02 | 3.94 | 3.97 | 3.92 | 3.94 | 30043200 |
1993-09-03 | 3.91 | 3.94 | 3.89 | 3.92 | 27585600 |
1993-09-07 | 3.94 | 4.00 | 3.84 | 3.88 | 35488000 |
1993-09-08 | 3.84 | 3.95 | 3.77 | 3.94 | 86782400 |
1993-09-09 | 3.97 | 4.09 | 3.91 | 4.05 | 82708800 |
1993-09-10 | 4.11 | 4.17 | 4.06 | 4.09 | 74587200 |
1993-09-13 | 4.08 | 4.13 | 4.05 | 4.05 | 30587200 |
1993-09-14 | 3.97 | 3.99 | 3.86 | 3.95 | 98814400 |
1993-09-15 | 3.97 | 4.06 | 3.92 | 4.05 | 90660800 |
1993-09-16 | 4.03 | 4.05 | 3.98 | 4.00 | 33553600 |
1993-09-17 | 3.95 | 4.05 | 3.94 | 4.02 | 47414400 |
1993-09-20 | 4.05 | 4.17 | 4.02 | 4.07 | 54420800 |
1993-09-21 | 4.08 | 4.16 | 3.98 | 4.08 | 60798400 |
1993-09-22 | 4.09 | 4.23 | 4.09 | 4.20 | 75945600 |
1993-09-23 | 4.23 | 4.31 | 4.20 | 4.27 | 56939200 |
1993-09-24 | 4.28 | 4.34 | 4.22 | 4.30 | 44264000 |
1993-09-27 | 4.31 | 4.46 | 4.31 | 4.40 | 62544000 |
1993-09-28 | 4.44 | 4.55 | 4.36 | 4.55 | 68897600 |
1993-09-29 | 4.59 | 4.64 | 4.52 | 4.58 | 106225600 |
1993-09-30 | 4.55 | 4.55 | 4.41 | 4.42 | 68577600 |
1993-10-01 | 4.47 | 4.61 | 4.44 | 4.56 | 81172800 |
1993-10-04 | 4.45 | 4.62 | 4.44 | 4.55 | 56750400 |
1993-10-05 | 4.52 | 4.54 | 4.30 | 4.38 | 142361600 |
1993-10-06 | 4.41 | 4.47 | 4.33 | 4.33 | 86118400 |
1993-10-07 | 4.31 | 4.31 | 4.21 | 4.30 | 105950400 |
1993-10-08 | 4.31 | 4.39 | 4.26 | 4.39 | 82057600 |
1993-10-11 | 4.42 | 4.47 | 4.08 | 4.09 | 322280000 |
1993-10-12 | 4.13 | 4.19 | 4.05 | 4.06 | 212414400 |
1993-10-13 | 3.97 | 4.02 | 3.84 | 3.97 | 200088000 |
1993-10-14 | 4.00 | 4.08 | 3.97 | 4.05 | 71899200 |
1993-10-15 | 4.14 | 4.15 | 4.03 | 4.05 | 89185600 |
1993-10-18 | 4.08 | 4.09 | 3.92 | 3.94 | 77270400 |
1993-10-19 | 3.92 | 3.98 | 3.87 | 3.89 | 83560000 |
1993-10-20 | 3.89 | 3.97 | 3.89 | 3.92 | 64544000 |
1993-10-21 | 3.91 | 4.05 | 3.86 | 4.03 | 61107200 |
1993-10-22 | 4.05 | 4.11 | 3.98 | 4.02 | 56268800 |
1993-10-25 | 4.02 | 4.05 | 3.92 | 3.97 | 37923200 |
1993-10-26 | 3.95 | 4.02 | 3.92 | 3.98 | 51344000 |
1993-10-27 | 3.98 | 4.06 | 3.97 | 4.03 | 37292800 |
1993-10-28 | 3.94 | 4.00 | 3.91 | 3.97 | 60920000 |
1993-10-29 | 3.97 | 4.02 | 3.92 | 3.95 | 40308800 |
1993-11-01 | 3.95 | 3.98 | 3.92 | 3.95 | 28537600 |
1993-11-02 | 3.95 | 3.98 | 3.91 | 3.92 | 55489600 |
1993-11-03 | 3.91 | 3.94 | 3.78 | 3.80 | 124995200 |
1993-11-04 | 3.81 | 3.81 | 3.63 | 3.69 | 128688000 |
1993-11-05 | 3.66 | 3.81 | 3.63 | 3.80 | 83112000 |
1993-11-08 | 3.80 | 3.81 | 3.73 | 3.75 | 42608000 |
1993-11-09 | 3.80 | 3.89 | 3.80 | 3.81 | 71232000 |
1993-11-10 | 3.91 | 3.98 | 3.88 | 3.97 | 95024000 |
1993-11-11 | 3.95 | 4.03 | 3.95 | 3.98 | 51193600 |
1993-11-12 | 3.98 | 3.98 | 3.91 | 3.92 | 47713600 |
1993-11-15 | 3.92 | 3.92 | 3.73 | 3.75 | 88811200 |
1993-11-16 | 3.75 | 3.80 | 3.64 | 3.78 | 85782400 |
1993-11-17 | 3.84 | 3.86 | 3.66 | 3.68 | 90747200 |
1993-11-18 | 3.70 | 3.75 | 3.59 | 3.62 | 140396800 |
1993-11-19 | 3.62 | 3.67 | 3.53 | 3.55 | 97624000 |
1993-11-22 | 3.52 | 3.63 | 3.52 | 3.59 | 76011200 |
1993-11-23 | 3.64 | 3.72 | 3.63 | 3.68 | 62088000 |
1993-11-24 | 3.72 | 3.78 | 3.70 | 3.75 | 55235200 |
1993-11-26 | 3.80 | 3.81 | 3.76 | 3.77 | 14734400 |
1993-11-29 | 3.83 | 3.86 | 3.73 | 3.74 | 58473600 |
1993-11-30 | 3.75 | 3.86 | 3.72 | 3.84 | 63641600 |
1993-12-01 | 3.86 | 3.97 | 3.84 | 3.92 | 85136000 |
1993-12-02 | 3.91 | 3.95 | 3.84 | 3.94 | 47347200 |
1993-12-03 | 3.97 | 3.98 | 3.91 | 3.97 | 45374400 |
1993-12-06 | 3.56 | 3.73 | 3.53 | 3.72 | 269475200 |
1993-12-07 | 3.73 | 3.80 | 3.66 | 3.71 | 98324800 |
1993-12-08 | 3.70 | 3.75 | 3.69 | 3.72 | 53771200 |
1993-12-09 | 3.66 | 3.67 | 3.58 | 3.63 | 77976000 |
1993-12-10 | 3.63 | 3.63 | 3.52 | 3.52 | 68502400 |
1993-12-13 | 3.55 | 3.61 | 3.55 | 3.59 | 55952000 |
1993-12-14 | 3.59 | 3.63 | 3.55 | 3.59 | 50587200 |
1993-12-15 | 3.63 | 3.69 | 3.59 | 3.67 | 59876800 |
1993-12-16 | 3.69 | 3.73 | 3.66 | 3.67 | 46481600 |
1993-12-17 | 3.69 | 3.72 | 3.59 | 3.63 | 58496000 |
1993-12-20 | 3.64 | 3.67 | 3.59 | 3.66 | 37140800 |
1993-12-21 | 3.63 | 3.73 | 3.62 | 3.72 | 54096000 |
1993-12-22 | 3.72 | 3.89 | 3.72 | 3.86 | 95432000 |
1993-12-23 | 3.89 | 3.94 | 3.86 | 3.88 | 66342400 |
1993-12-27 | 3.89 | 3.94 | 3.88 | 3.92 | 29566400 |
1993-12-28 | 4.00 | 4.05 | 3.97 | 4.00 | 79996800 |
1993-12-29 | 3.97 | 4.00 | 3.94 | 3.95 | 53526400 |
1993-12-30 | 3.95 | 3.97 | 3.91 | 3.94 | 31067200 |
1993-12-31 | 3.92 | 3.95 | 3.88 | 3.88 | 27342400 |
1994-01-03 | 3.89 | 3.89 | 3.80 | 3.83 | 45019200 |
1994-01-04 | 3.83 | 3.98 | 3.80 | 3.98 | 59249600 |
1994-01-05 | 3.98 | 4.05 | 3.92 | 4.02 | 74617600 |
1994-01-06 | 4.05 | 4.05 | 3.97 | 4.00 | 50016000 |
1994-01-07 | 3.97 | 4.13 | 3.94 | 4.12 | 99614400 |
1994-01-10 | 4.13 | 4.19 | 4.08 | 4.19 | 71112000 |
1994-01-11 | 4.18 | 4.19 | 4.11 | 4.17 | 47896000 |
1994-01-12 | 4.28 | 4.30 | 4.19 | 4.27 | 100625600 |
1994-01-13 | 4.25 | 4.27 | 4.20 | 4.25 | 52372800 |
1994-01-14 | 4.30 | 4.33 | 4.26 | 4.28 | 65032000 |
1994-01-17 | 4.27 | 4.30 | 4.12 | 4.14 | 79582400 |
1994-01-18 | 4.15 | 4.28 | 4.08 | 4.20 | 111531200 |
1994-01-19 | 3.94 | 4.03 | 3.85 | 3.91 | 378345600 |
1994-01-20 | 3.92 | 4.00 | 3.91 | 3.98 | 122884800 |
1994-01-21 | 4.02 | 4.08 | 4.00 | 4.07 | 146251200 |
1994-01-24 | 4.05 | 4.09 | 4.02 | 4.09 | 82800000 |
1994-01-25 | 4.08 | 4.09 | 4.03 | 4.07 | 65334400 |
1994-01-26 | 3.98 | 4.03 | 3.94 | 3.98 | 115091200 |
1994-01-27 | 3.98 | 4.05 | 3.97 | 4.02 | 86779200 |
1994-01-28 | 4.00 | 4.08 | 4.00 | 4.07 | 64619200 |
1994-01-31 | 4.09 | 4.14 | 4.08 | 4.08 | 55323200 |
1994-02-01 | 4.06 | 4.06 | 4.00 | 4.04 | 79480000 |
1994-02-02 | 4.05 | 4.11 | 4.02 | 4.08 | 50043200 |
1994-02-03 | 4.03 | 4.05 | 3.94 | 3.95 | 79310400 |
1994-02-04 | 3.94 | 3.98 | 3.81 | 3.86 | 107251200 |
1994-02-07 | 3.84 | 3.91 | 3.78 | 3.88 | 122084800 |
1994-02-08 | 3.88 | 3.98 | 3.84 | 3.97 | 80348800 |
1994-02-09 | 3.98 | 4.03 | 3.96 | 3.99 | 65460800 |
1994-02-10 | 4.00 | 4.00 | 3.87 | 3.95 | 61980800 |
1994-02-11 | 3.94 | 4.00 | 3.91 | 3.98 | 44897600 |
1994-02-14 | 3.97 | 4.00 | 3.95 | 3.99 | 34208000 |
1994-02-15 | 4.00 | 4.08 | 4.00 | 4.06 | 74606400 |
1994-02-16 | 4.08 | 4.20 | 4.08 | 4.19 | 131868800 |
1994-02-17 | 4.20 | 4.23 | 4.11 | 4.16 | 85875200 |
1994-02-18 | 4.16 | 4.20 | 4.09 | 4.17 | 70128000 |
1994-02-22 | 4.19 | 4.30 | 4.13 | 4.30 | 84729600 |
1994-02-23 | 4.28 | 4.33 | 4.27 | 4.29 | 70916800 |
1994-02-24 | 4.25 | 4.28 | 4.20 | 4.23 | 68147200 |
1994-02-25 | 4.27 | 4.27 | 4.20 | 4.27 | 37526400 |
1994-02-28 | 4.27 | 4.33 | 4.25 | 4.30 | 40136000 |
1994-03-01 | 4.30 | 4.31 | 4.14 | 4.17 | 70532800 |
1994-03-02 | 4.13 | 4.17 | 4.08 | 4.16 | 98539200 |
1994-03-03 | 4.16 | 4.27 | 4.16 | 4.25 | 67772800 |
1994-03-04 | 4.27 | 4.39 | 4.27 | 4.35 | 115670400 |
1994-03-07 | 4.38 | 4.47 | 4.38 | 4.45 | 115785600 |
1994-03-08 | 4.45 | 4.48 | 4.38 | 4.42 | 80302400 |
1994-03-09 | 4.49 | 4.50 | 4.42 | 4.48 | 93449600 |
1994-03-10 | 4.47 | 4.48 | 4.27 | 4.38 | 121915200 |
1994-03-11 | 4.34 | 4.36 | 4.28 | 4.29 | 130089600 |
1994-03-14 | 4.29 | 4.39 | 4.25 | 4.38 | 49107200 |
1994-03-15 | 4.39 | 4.50 | 4.38 | 4.45 | 82566400 |
1994-03-16 | 4.48 | 4.51 | 4.45 | 4.49 | 55592000 |
1994-03-17 | 4.55 | 4.59 | 4.52 | 4.52 | 66323200 |
1994-03-18 | 4.50 | 4.53 | 4.45 | 4.50 | 46584000 |
1994-03-21 | 4.48 | 4.56 | 4.47 | 4.52 | 48179200 |
1994-03-22 | 4.52 | 4.56 | 4.47 | 4.50 | 40993600 |
1994-03-23 | 4.48 | 4.52 | 4.45 | 4.47 | 32636800 |
1994-03-24 | 4.45 | 4.45 | 4.36 | 4.39 | 46440000 |
1994-03-25 | 4.38 | 4.41 | 4.32 | 4.36 | 37299200 |
1994-03-28 | 4.34 | 4.38 | 4.23 | 4.29 | 62891200 |
1994-03-29 | 4.31 | 4.33 | 4.13 | 4.14 | 49953600 |
1994-03-30 | 4.13 | 4.22 | 4.08 | 4.14 | 83126400 |
1994-03-31 | 4.17 | 4.22 | 4.06 | 4.22 | 66886400 |
1994-04-04 | 4.09 | 4.23 | 4.06 | 4.20 | 67182400 |
1994-04-05 | 4.28 | 4.31 | 4.23 | 4.30 | 80224000 |
1994-04-06 | 4.33 | 4.38 | 4.27 | 4.35 | 53240000 |
1994-04-07 | 4.36 | 4.42 | 4.34 | 4.41 | 42585600 |
1994-04-08 | 4.41 | 4.44 | 4.27 | 4.34 | 51513600 |
1994-04-11 | 4.27 | 4.34 | 4.25 | 4.32 | 38897600 |
1994-04-12 | 4.28 | 4.31 | 4.08 | 4.11 | 109715200 |
1994-04-13 | 4.14 | 4.17 | 3.94 | 3.98 | 132027200 |
1994-04-14 | 3.88 | 3.97 | 3.73 | 3.74 | 194646400 |
1994-04-15 | 3.73 | 3.80 | 3.67 | 3.73 | 117724800 |
1994-04-18 | 3.81 | 3.83 | 3.64 | 3.66 | 111616000 |
1994-04-19 | 3.73 | 3.75 | 3.53 | 3.59 | 174624000 |
1994-04-20 | 3.64 | 3.66 | 3.50 | 3.59 | 123905600 |
1994-04-21 | 3.63 | 3.80 | 3.61 | 3.77 | 98814400 |
1994-04-22 | 3.81 | 3.89 | 3.75 | 3.77 | 108148800 |
1994-04-25 | 3.78 | 3.94 | 3.77 | 3.93 | 63505600 |
1994-04-26 | 3.92 | 3.97 | 3.89 | 3.95 | 62323200 |
1994-04-28 | 3.87 | 3.91 | 3.83 | 3.86 | 112075200 |
1994-04-29 | 3.81 | 3.84 | 3.73 | 3.81 | 114179200 |
1994-05-02 | 3.80 | 3.81 | 3.73 | 3.78 | 69673600 |
1994-05-03 | 3.75 | 3.77 | 3.67 | 3.71 | 73451200 |
1994-05-04 | 3.75 | 3.76 | 3.61 | 3.66 | 92884800 |
1994-05-05 | 3.69 | 3.72 | 3.63 | 3.69 | 88276800 |
1994-05-06 | 3.64 | 3.73 | 3.63 | 3.73 | 95000000 |
1994-05-09 | 3.72 | 3.73 | 3.66 | 3.66 | 39670400 |
1994-05-10 | 3.67 | 3.73 | 3.66 | 3.72 | 43139200 |
1994-05-11 | 3.69 | 3.75 | 3.67 | 3.72 | 77270400 |
1994-05-12 | 3.73 | 3.75 | 3.66 | 3.66 | 64660800 |
1994-05-13 | 3.67 | 3.67 | 3.53 | 3.65 | 103390400 |
1994-05-16 | 3.66 | 3.66 | 3.58 | 3.59 | 60310400 |
1994-05-17 | 3.59 | 3.65 | 3.53 | 3.64 | 77771200 |
1994-05-18 | 3.67 | 3.69 | 3.63 | 3.68 | 43412800 |
1994-05-19 | 3.69 | 3.80 | 3.69 | 3.76 | 65323200 |
1994-05-20 | 3.73 | 3.78 | 3.73 | 3.73 | 29838400 |
1994-05-23 | 3.75 | 3.77 | 3.69 | 3.72 | 37553600 |
1994-05-24 | 3.73 | 3.84 | 3.73 | 3.84 | 50296000 |
1994-05-25 | 3.83 | 3.84 | 3.77 | 3.83 | 47451200 |
1994-05-26 | 3.84 | 3.88 | 3.75 | 3.78 | 37595200 |
1994-05-27 | 3.75 | 3.84 | 3.73 | 3.84 | 34795200 |
1994-05-31 | 3.83 | 3.92 | 3.81 | 3.91 | 43118400 |
1994-06-01 | 3.91 | 4.06 | 3.89 | 4.04 | 85726400 |
1994-06-02 | 4.03 | 4.05 | 4.00 | 4.03 | 56038400 |
1994-06-03 | 4.03 | 4.05 | 3.91 | 3.94 | 41028800 |
1994-06-06 | 3.94 | 3.94 | 3.85 | 3.86 | 43531200 |
1994-06-07 | 3.84 | 3.89 | 3.81 | 3.84 | 35750400 |
1994-06-08 | 3.86 | 3.86 | 3.70 | 3.73 | 91712000 |
1994-06-09 | 3.73 | 3.78 | 3.65 | 3.69 | 97617600 |
1994-06-10 | 3.71 | 3.77 | 3.69 | 3.75 | 42788800 |
1994-06-13 | 3.75 | 3.78 | 3.70 | 3.72 | 30892800 |
1994-06-14 | 3.76 | 3.83 | 3.75 | 3.83 | 54793600 |
1994-06-15 | 3.81 | 3.84 | 3.78 | 3.81 | 39379200 |
1994-06-16 | 3.77 | 3.80 | 3.75 | 3.78 | 32246400 |
1994-06-17 | 3.75 | 3.78 | 3.70 | 3.75 | 44625600 |
1994-06-20 | 3.72 | 3.73 | 3.66 | 3.68 | 38841600 |
1994-06-21 | 3.66 | 3.67 | 3.58 | 3.63 | 91321600 |
1994-06-22 | 3.63 | 3.73 | 3.63 | 3.73 | 63084800 |
1994-06-23 | 3.73 | 3.77 | 3.64 | 3.65 | 51368000 |
1994-06-24 | 3.64 | 3.70 | 3.61 | 3.65 | 56321600 |
1994-06-27 | 3.66 | 3.73 | 3.63 | 3.73 | 37275200 |
1994-06-28 | 3.75 | 3.81 | 3.69 | 3.77 | 62940800 |
1994-06-29 | 3.73 | 3.78 | 3.70 | 3.71 | 44896000 |
1994-06-30 | 3.72 | 3.73 | 3.66 | 3.66 | 39889600 |
1994-07-01 | 3.68 | 3.70 | 3.61 | 3.69 | 58856000 |
1994-07-05 | 3.67 | 3.69 | 3.61 | 3.61 | 25808000 |
1994-07-06 | 3.58 | 3.61 | 3.55 | 3.55 | 62280000 |
1994-07-07 | 3.58 | 3.64 | 3.55 | 3.62 | 60748800 |
1994-07-08 | 3.61 | 3.73 | 3.61 | 3.70 | 73552000 |
1994-07-11 | 3.70 | 3.77 | 3.69 | 3.76 | 67032000 |
1994-07-12 | 3.70 | 3.77 | 3.69 | 3.76 | 58731200 |
1994-07-13 | 3.78 | 3.86 | 3.77 | 3.86 | 77588800 |
1994-07-14 | 3.88 | 3.94 | 3.84 | 3.84 | 84035200 |
1994-07-15 | 3.84 | 3.86 | 3.69 | 3.72 | 79921600 |
1994-07-18 | 3.70 | 3.73 | 3.64 | 3.66 | 62756800 |
1994-07-19 | 3.61 | 3.63 | 3.54 | 3.56 | 165569600 |
1994-07-20 | 3.57 | 3.58 | 3.51 | 3.53 | 77054400 |
1994-07-21 | 3.58 | 3.66 | 3.53 | 3.66 | 60912000 |
1994-07-22 | 3.67 | 3.69 | 3.59 | 3.62 | 52710400 |
1994-07-25 | 3.63 | 3.64 | 3.56 | 3.61 | 18638400 |
1994-07-26 | 3.61 | 3.64 | 3.56 | 3.58 | 33662400 |
1994-07-27 | 3.58 | 3.59 | 3.55 | 3.55 | 48000000 |
1994-07-28 | 3.56 | 3.63 | 3.55 | 3.62 | 41201600 |
1994-07-29 | 3.63 | 3.72 | 3.62 | 3.70 | 77681600 |
1994-08-01 | 3.69 | 3.74 | 3.67 | 3.73 | 61104000 |
1994-08-02 | 3.73 | 3.77 | 3.69 | 3.72 | 49555200 |
1994-08-03 | 3.72 | 3.73 | 3.66 | 3.69 | 32430400 |
1994-08-04 | 3.69 | 3.75 | 3.58 | 3.58 | 124724800 |
1994-08-05 | 3.56 | 3.64 | 3.54 | 3.63 | 50766400 |
1994-08-08 | 3.56 | 3.64 | 3.55 | 3.63 | 54396800 |
1994-08-09 | 3.63 | 3.70 | 3.63 | 3.70 | 65491200 |
1994-08-10 | 3.72 | 3.77 | 3.70 | 3.73 | 73267200 |
1994-08-11 | 3.73 | 3.83 | 3.70 | 3.77 | 84382400 |
1994-08-12 | 3.80 | 3.81 | 3.73 | 3.76 | 44281600 |
1994-08-15 | 3.77 | 3.84 | 3.77 | 3.80 | 43536000 |
1994-08-16 | 3.80 | 3.88 | 3.77 | 3.85 | 55131200 |
1994-08-17 | 3.88 | 4.00 | 3.85 | 3.98 | 152499200 |
1994-08-18 | 3.94 | 4.02 | 3.92 | 3.96 | 89766400 |
1994-08-19 | 3.97 | 3.98 | 3.94 | 3.96 | 45601600 |
1994-08-22 | 3.95 | 4.00 | 3.94 | 3.98 | 45420800 |
1994-08-23 | 4.00 | 4.06 | 3.98 | 4.02 | 73496000 |
1994-08-24 | 4.00 | 4.05 | 3.97 | 4.01 | 52176000 |
1994-08-25 | 4.00 | 4.09 | 3.97 | 4.07 | 88718400 |
1994-08-26 | 4.06 | 4.16 | 4.06 | 4.13 | 75104000 |
1994-08-29 | 4.13 | 4.17 | 4.11 | 4.13 | 52913600 |
1994-08-30 | 4.11 | 4.20 | 4.08 | 4.19 | 60563200 |
1994-08-31 | 4.16 | 4.22 | 4.08 | 4.11 | 80036800 |
1994-09-01 | 4.05 | 4.06 | 4.00 | 4.02 | 79297600 |
1994-09-02 | 4.04 | 4.04 | 3.93 | 4.01 | 49622400 |
1994-09-06 | 3.98 | 4.08 | 3.95 | 4.08 | 42683200 |
1994-09-07 | 4.11 | 4.20 | 4.08 | 4.15 | 68608000 |
1994-09-08 | 4.16 | 4.20 | 4.14 | 4.18 | 46990400 |
1994-09-09 | 4.14 | 4.16 | 4.08 | 4.11 | 50217600 |
1994-09-12 | 4.08 | 4.08 | 3.98 | 4.03 | 56166400 |
1994-09-13 | 4.08 | 4.11 | 4.06 | 4.08 | 47352000 |
1994-09-14 | 4.09 | 4.09 | 4.02 | 4.09 | 45987200 |
1994-09-15 | 4.09 | 4.19 | 4.08 | 4.19 | 49217600 |
1994-09-16 | 4.16 | 4.21 | 4.13 | 4.18 | 85193600 |
1994-09-19 | 4.19 | 4.27 | 4.18 | 4.20 | 74740800 |
1994-09-20 | 4.20 | 4.22 | 4.13 | 4.13 | 59296000 |
1994-09-21 | 4.11 | 4.14 | 4.03 | 4.09 | 59592000 |
1994-09-22 | 4.08 | 4.11 | 4.03 | 4.03 | 50720000 |
1994-09-23 | 4.00 | 4.02 | 3.94 | 3.95 | 79188800 |
1994-09-26 | 3.95 | 3.97 | 3.91 | 3.91 | 50444800 |
1994-09-27 | 3.91 | 3.92 | 3.87 | 3.91 | 45953600 |
1994-09-28 | 3.92 | 3.95 | 3.83 | 3.84 | 76886400 |
1994-09-29 | 3.81 | 3.86 | 3.75 | 3.85 | 120750400 |
1994-09-30 | 3.86 | 3.92 | 3.84 | 3.84 | 62713600 |
1994-10-03 | 3.86 | 3.88 | 3.75 | 3.77 | 74857600 |
1994-10-04 | 3.77 | 3.78 | 3.62 | 3.63 | 131020800 |
1994-10-05 | 3.61 | 3.70 | 3.59 | 3.67 | 137651200 |
1994-10-06 | 3.72 | 3.72 | 3.67 | 3.68 | 51171200 |
1994-10-07 | 3.72 | 3.75 | 3.70 | 3.71 | 48296000 |
1994-10-10 | 3.73 | 3.80 | 3.72 | 3.78 | 51798400 |
1994-10-11 | 3.84 | 3.89 | 3.77 | 3.78 | 90243200 |
1994-10-12 | 3.78 | 3.78 | 3.67 | 3.73 | 70923200 |
1994-10-13 | 3.79 | 3.80 | 3.66 | 3.68 | 85880000 |
1994-10-14 | 3.66 | 3.69 | 3.61 | 3.66 | 80108800 |
1994-10-17 | 3.66 | 3.70 | 3.59 | 3.64 | 115003200 |
1994-10-18 | 3.61 | 3.69 | 3.59 | 3.64 | 158881600 |
1994-10-19 | 3.66 | 3.79 | 3.64 | 3.75 | 114928000 |
1994-10-20 | 3.80 | 3.81 | 3.75 | 3.79 | 63633600 |
1994-10-21 | 3.76 | 3.80 | 3.74 | 3.78 | 66188800 |
1994-10-24 | 3.77 | 3.77 | 3.71 | 3.72 | 39640000 |
1994-10-25 | 3.70 | 3.71 | 3.63 | 3.68 | 57174400 |
1994-10-26 | 3.69 | 3.75 | 3.69 | 3.75 | 42401600 |
1994-10-27 | 3.75 | 3.80 | 3.74 | 3.78 | 51136000 |
1994-10-28 | 3.77 | 3.90 | 3.77 | 3.89 | 94200000 |
1994-10-31 | 3.91 | 3.94 | 3.87 | 3.88 | 54417600 |
1994-11-01 | 3.87 | 3.88 | 3.83 | 3.84 | 27600000 |
1994-11-02 | 3.84 | 3.98 | 3.82 | 3.91 | 95214400 |
1994-11-03 | 3.95 | 3.95 | 3.84 | 3.87 | 80884800 |
1994-11-04 | 3.87 | 3.88 | 3.77 | 3.77 | 38507200 |
1994-11-07 | 3.77 | 3.80 | 3.73 | 3.76 | 48134400 |
1994-11-08 | 3.77 | 3.81 | 3.73 | 3.80 | 64792000 |
1994-11-09 | 3.83 | 3.85 | 3.77 | 3.83 | 49923200 |
1994-11-10 | 3.77 | 3.82 | 3.77 | 3.82 | 54604800 |
1994-11-11 | 3.80 | 3.84 | 3.78 | 3.79 | 28195200 |
1994-11-14 | 3.81 | 3.90 | 3.79 | 3.89 | 38176000 |
1994-11-15 | 3.89 | 3.93 | 3.84 | 3.85 | 63422400 |
1994-11-16 | 3.86 | 3.87 | 3.80 | 3.82 | 41945600 |
1994-11-17 | 3.83 | 3.89 | 3.83 | 3.88 | 61496000 |
1994-11-18 | 3.88 | 4.00 | 3.88 | 4.00 | 105520000 |
1994-11-21 | 4.13 | 4.20 | 4.06 | 4.13 | 231756800 |
1994-11-22 | 4.12 | 4.18 | 4.01 | 4.05 | 123280000 |
1994-11-23 | 4.00 | 4.07 | 3.96 | 4.07 | 116569600 |
1994-11-25 | 4.05 | 4.06 | 3.97 | 3.99 | 37636800 |
1994-11-28 | 3.97 | 4.08 | 3.97 | 4.08 | 85587200 |
1994-11-29 | 4.08 | 4.16 | 4.08 | 4.09 | 91569600 |
1994-11-30 | 4.09 | 4.18 | 3.93 | 3.95 | 176784000 |
1994-12-01 | 3.88 | 3.96 | 3.86 | 3.91 | 199961600 |
1994-12-02 | 3.91 | 3.95 | 3.87 | 3.93 | 117006400 |
1994-12-05 | 3.92 | 4.02 | 3.90 | 4.01 | 72166400 |
1994-12-06 | 3.99 | 4.09 | 3.99 | 4.03 | 78563200 |
1994-12-07 | 4.01 | 4.11 | 3.99 | 4.05 | 58872000 |
1994-12-08 | 4.04 | 4.08 | 3.91 | 3.92 | 93361600 |
1994-12-09 | 3.92 | 3.96 | 3.84 | 3.92 | 107153600 |
1994-12-12 | 3.92 | 3.95 | 3.64 | 3.77 | 259116800 |
1994-12-13 | 3.80 | 3.81 | 3.74 | 3.78 | 132368000 |
1994-12-14 | 3.79 | 3.83 | 3.75 | 3.77 | 73492800 |
1994-12-15 | 3.78 | 3.81 | 3.66 | 3.66 | 101755200 |
1994-12-16 | 3.66 | 3.74 | 3.61 | 3.72 | 171419200 |
1994-12-19 | 3.61 | 3.66 | 3.59 | 3.61 | 140550400 |
1994-12-20 | 3.77 | 3.84 | 3.69 | 3.83 | 168734400 |
1994-12-21 | 3.84 | 3.94 | 3.84 | 3.91 | 109256000 |
1994-12-22 | 3.91 | 3.97 | 3.91 | 3.95 | 70628800 |
1994-12-23 | 3.95 | 3.96 | 3.92 | 3.93 | 23969600 |
1994-12-27 | 3.94 | 3.97 | 3.94 | 3.96 | 27324800 |
1994-12-28 | 3.96 | 3.97 | 3.90 | 3.91 | 34699200 |
1994-12-29 | 3.98 | 4.03 | 3.98 | 4.02 | 58680000 |
1994-12-30 | 4.03 | 4.03 | 3.95 | 3.99 | 27716800 |
1995-01-03 | 3.98 | 4.00 | 3.94 | 3.98 | 41721600 |
1995-01-04 | 4.00 | 4.02 | 3.95 | 3.98 | 41865600 |
1995-01-05 | 3.98 | 4.06 | 3.98 | 4.01 | 60480000 |
1995-01-06 | 4.01 | 4.07 | 4.00 | 4.06 | 56316800 |
1995-01-09 | 4.05 | 4.13 | 4.05 | 4.13 | 75056000 |
1995-01-10 | 4.15 | 4.21 | 4.13 | 4.16 | 109320000 |
1995-01-11 | 4.18 | 4.21 | 4.13 | 4.14 | 58468800 |
1995-01-12 | 4.13 | 4.23 | 4.10 | 4.20 | 85384000 |
1995-01-13 | 4.23 | 4.28 | 4.22 | 4.26 | 126689600 |
1995-01-16 | 4.28 | 4.28 | 4.23 | 4.26 | 59564800 |
1995-01-17 | 4.26 | 4.34 | 4.18 | 4.19 | 118696000 |
1995-01-18 | 4.27 | 4.35 | 4.27 | 4.34 | 189520000 |
1995-01-19 | 4.33 | 4.42 | 4.31 | 4.42 | 146992000 |
1995-01-20 | 4.40 | 4.41 | 4.29 | 4.30 | 146233600 |
1995-01-23 | 4.27 | 4.41 | 4.25 | 4.40 | 105260800 |
1995-01-24 | 4.41 | 4.48 | 4.37 | 4.47 | 110656000 |
1995-01-25 | 4.38 | 4.48 | 4.34 | 4.43 | 152656000 |
1995-01-26 | 4.41 | 4.45 | 4.38 | 4.40 | 78633600 |
1995-01-27 | 4.41 | 4.47 | 4.39 | 4.44 | 80027200 |
1995-01-30 | 4.45 | 4.45 | 4.37 | 4.38 | 65137600 |
1995-01-31 | 4.37 | 4.38 | 4.31 | 4.34 | 84265600 |
1995-02-01 | 4.34 | 4.44 | 4.32 | 4.41 | 75233600 |
1995-02-02 | 4.41 | 4.52 | 4.41 | 4.51 | 88065600 |
1995-02-03 | 4.55 | 4.63 | 4.50 | 4.59 | 142459200 |
1995-02-06 | 4.59 | 4.65 | 4.59 | 4.60 | 56099200 |
1995-02-07 | 4.60 | 4.61 | 4.54 | 4.56 | 44675200 |
1995-02-08 | 4.63 | 4.80 | 4.63 | 4.79 | 135900800 |
1995-02-09 | 4.79 | 4.92 | 4.79 | 4.84 | 126497600 |
1995-02-10 | 4.84 | 4.91 | 4.82 | 4.84 | 88566400 |
1995-02-13 | 4.84 | 4.88 | 4.80 | 4.82 | 53864000 |
1995-02-14 | 4.82 | 4.91 | 4.82 | 4.91 | 68824000 |
1995-02-15 | 4.91 | 5.00 | 4.91 | 4.98 | 113956800 |
1995-02-16 | 4.99 | 5.05 | 4.97 | 4.99 | 94993600 |
1995-02-17 | 4.97 | 4.97 | 4.92 | 4.93 | 80916800 |
1995-02-21 | 4.93 | 4.96 | 4.89 | 4.94 | 67569600 |
1995-02-22 | 4.93 | 5.00 | 4.93 | 4.98 | 44088000 |
1995-02-23 | 5.00 | 5.04 | 4.88 | 4.88 | 87577600 |
1995-02-24 | 4.88 | 4.92 | 4.82 | 4.91 | 78345600 |
1995-02-27 | 4.89 | 4.94 | 4.87 | 4.89 | 51545600 |
1995-02-28 | 4.89 | 4.98 | 4.85 | 4.98 | 54179200 |
1995-03-01 | 4.98 | 5.03 | 4.92 | 4.92 | 65336000 |
1995-03-02 | 4.92 | 4.98 | 4.90 | 4.94 | 39121600 |
1995-03-03 | 4.93 | 5.13 | 4.92 | 5.12 | 140860800 |
1995-03-06 | 5.09 | 5.17 | 5.06 | 5.14 | 80664000 |
1995-03-07 | 5.13 | 5.13 | 5.01 | 5.02 | 85563200 |
1995-03-08 | 5.02 | 5.05 | 4.95 | 4.98 | 85804800 |
1995-03-09 | 5.00 | 5.05 | 4.95 | 5.01 | 84761600 |
1995-03-10 | 5.00 | 5.04 | 5.00 | 5.03 | 57476800 |
1995-03-13 | 5.03 | 5.13 | 5.02 | 5.09 | 73267200 |
1995-03-14 | 5.10 | 5.18 | 5.10 | 5.15 | 66921600 |
1995-03-15 | 5.15 | 5.17 | 5.09 | 5.12 | 34435200 |
1995-03-16 | 5.11 | 5.15 | 5.08 | 5.09 | 34500800 |
1995-03-17 | 5.11 | 5.11 | 5.05 | 5.06 | 38120000 |
1995-03-20 | 5.05 | 5.21 | 5.02 | 5.21 | 66764800 |
1995-03-21 | 5.21 | 5.27 | 5.19 | 5.20 | 83536000 |
1995-03-22 | 5.20 | 5.27 | 5.17 | 5.27 | 69624000 |
1995-03-23 | 5.27 | 5.36 | 5.26 | 5.34 | 110006400 |
1995-03-24 | 5.36 | 5.45 | 5.35 | 5.38 | 98563200 |
1995-03-27 | 5.38 | 5.48 | 5.38 | 5.47 | 67161600 |
1995-03-28 | 5.52 | 5.59 | 5.51 | 5.53 | 94750400 |
1995-03-29 | 5.53 | 5.63 | 5.34 | 5.44 | 160102400 |
1995-03-30 | 5.45 | 5.45 | 5.23 | 5.34 | 164172800 |
1995-03-31 | 5.22 | 5.40 | 5.19 | 5.30 | 150662400 |
1995-04-03 | 5.30 | 5.53 | 5.28 | 5.53 | 94400000 |
1995-04-04 | 5.55 | 5.63 | 5.39 | 5.41 | 100321600 |
1995-04-05 | 5.38 | 5.43 | 5.30 | 5.41 | 119211200 |
1995-04-06 | 5.44 | 5.48 | 5.32 | 5.34 | 79091200 |
1995-04-07 | 5.34 | 5.48 | 5.31 | 5.45 | 85091200 |
1995-04-10 | 5.44 | 5.53 | 5.41 | 5.53 | 79411200 |
1995-04-11 | 5.67 | 5.75 | 5.66 | 5.70 | 173561600 |
1995-04-12 | 5.71 | 5.74 | 5.64 | 5.73 | 83680000 |
1995-04-13 | 5.76 | 5.95 | 5.76 | 5.94 | 115472000 |
1995-04-17 | 5.95 | 6.09 | 5.84 | 5.88 | 156675200 |
1995-04-18 | 6.02 | 6.03 | 5.83 | 5.89 | 168217600 |
1995-04-19 | 5.88 | 5.91 | 5.74 | 5.83 | 95795200 |
1995-04-20 | 5.87 | 5.88 | 5.77 | 5.81 | 79468800 |
1995-04-21 | 5.82 | 5.89 | 5.77 | 5.80 | 87787200 |
1995-04-24 | 5.80 | 6.05 | 5.77 | 6.03 | 96052800 |
1995-04-25 | 6.03 | 6.17 | 6.03 | 6.14 | 128708800 |
1995-04-26 | 6.10 | 6.29 | 6.09 | 6.23 | 96080000 |
1995-04-27 | 6.22 | 6.38 | 6.22 | 6.29 | 91153600 |
1995-04-28 | 6.39 | 6.51 | 6.34 | 6.40 | 132334400 |
1995-05-01 | 6.47 | 6.57 | 6.43 | 6.51 | 115844800 |
1995-05-02 | 6.48 | 6.53 | 6.44 | 6.50 | 115572800 |
1995-05-03 | 6.50 | 6.73 | 6.50 | 6.71 | 89808000 |
1995-05-04 | 6.77 | 6.97 | 6.73 | 6.87 | 176945600 |
1995-05-05 | 6.93 | 6.98 | 6.77 | 6.79 | 143638400 |
1995-05-08 | 6.77 | 7.03 | 6.75 | 6.98 | 117291200 |
1995-05-09 | 7.04 | 7.05 | 6.84 | 6.95 | 138131200 |
1995-05-10 | 7.02 | 7.03 | 6.79 | 6.80 | 141251200 |
1995-05-11 | 6.76 | 6.87 | 6.70 | 6.83 | 115512000 |
1995-05-12 | 6.83 | 6.94 | 6.76 | 6.79 | 78270400 |
1995-05-15 | 6.80 | 6.83 | 6.70 | 6.77 | 72540800 |
1995-05-16 | 6.77 | 6.88 | 6.73 | 6.80 | 83606400 |
1995-05-17 | 6.86 | 6.96 | 6.85 | 6.92 | 103816000 |
1995-05-18 | 6.97 | 7.20 | 6.91 | 6.92 | 170598400 |
1995-05-19 | 6.91 | 7.07 | 6.89 | 6.96 | 146268800 |
1995-05-22 | 6.98 | 7.16 | 6.98 | 7.13 | 103174400 |
1995-05-23 | 7.16 | 7.31 | 7.15 | 7.28 | 122224000 |
1995-05-24 | 7.39 | 7.44 | 7.23 | 7.27 | 139008000 |
1995-05-25 | 7.27 | 7.38 | 7.20 | 7.34 | 85121600 |
1995-05-26 | 7.31 | 7.34 | 7.20 | 7.24 | 57699200 |
1995-05-30 | 7.26 | 7.30 | 6.81 | 6.91 | 242369600 |
1995-05-31 | 6.95 | 7.03 | 6.75 | 7.02 | 163680000 |
1995-06-01 | 7.03 | 7.23 | 7.02 | 7.17 | 117364800 |
1995-06-02 | 7.09 | 7.35 | 7.05 | 7.28 | 120323200 |
1995-06-05 | 7.33 | 7.33 | 7.21 | 7.23 | 77616000 |
1995-06-06 | 7.22 | 7.23 | 7.02 | 7.02 | 96516800 |
1995-06-07 | 7.03 | 7.11 | 6.95 | 7.07 | 117452800 |
1995-06-08 | 7.08 | 7.15 | 7.07 | 7.11 | 44441600 |
1995-06-09 | 7.11 | 7.17 | 7.04 | 7.05 | 54803200 |
1995-06-12 | 7.07 | 7.11 | 6.96 | 6.97 | 64686400 |
1995-06-13 | 7.09 | 7.09 | 6.92 | 6.94 | 107860800 |
1995-06-14 | 6.90 | 7.06 | 6.84 | 7.03 | 97881600 |
1995-06-15 | 7.04 | 7.23 | 7.04 | 7.20 | 91027200 |
1995-06-16 | 7.22 | 7.34 | 7.16 | 7.26 | 122411200 |
1995-06-19 | 7.31 | 7.77 | 7.30 | 7.72 | 127876000 |
1995-06-20 | 7.92 | 8.14 | 7.83 | 8.13 | 141030400 |
1995-06-21 | 8.27 | 8.27 | 7.92 | 7.96 | 119708800 |
1995-06-22 | 7.98 | 8.23 | 7.94 | 8.17 | 70946400 |
1995-06-23 | 8.17 | 8.30 | 8.11 | 8.20 | 52727200 |
1995-06-26 | 8.22 | 8.30 | 8.05 | 8.13 | 57357600 |
1995-06-27 | 8.08 | 8.08 | 7.80 | 7.83 | 92004800 |
1995-06-28 | 7.78 | 7.97 | 7.63 | 7.89 | 112888000 |
1995-06-29 | 7.97 | 8.08 | 7.88 | 7.98 | 60702400 |
1995-06-30 | 8.00 | 8.09 | 7.88 | 7.91 | 41468800 |
1995-07-03 | 7.92 | 7.97 | 7.88 | 7.91 | 13020800 |
1995-07-05 | 7.94 | 8.06 | 7.92 | 7.97 | 46887200 |
1995-07-06 | 7.97 | 8.19 | 7.88 | 8.18 | 52177600 |
1995-07-07 | 8.20 | 8.53 | 8.13 | 8.53 | 78961600 |
1995-07-10 | 8.58 | 8.81 | 8.53 | 8.78 | 83404000 |
1995-07-11 | 8.73 | 8.74 | 8.61 | 8.61 | 51932800 |
1995-07-12 | 8.86 | 9.06 | 8.72 | 9.03 | 84791200 |
1995-07-13 | 9.00 | 9.50 | 8.91 | 9.20 | 117482400 |
1995-07-14 | 8.97 | 9.48 | 8.91 | 9.44 | 87835200 |
1995-07-17 | 9.56 | 9.80 | 9.44 | 9.55 | 139681600 |
1995-07-18 | 9.64 | 9.67 | 9.13 | 9.16 | 137435200 |
1995-07-19 | 8.13 | 8.59 | 7.81 | 8.16 | 447652000 |
1995-07-20 | 8.19 | 8.38 | 8.05 | 8.06 | 199928000 |
1995-07-21 | 8.09 | 8.20 | 7.86 | 7.87 | 152450400 |
1995-07-24 | 7.92 | 8.44 | 7.89 | 8.41 | 122608000 |
1995-07-25 | 8.75 | 8.77 | 8.50 | 8.63 | 140957600 |
1995-07-26 | 8.70 | 8.73 | 8.44 | 8.52 | 89991200 |
1995-07-27 | 8.53 | 8.72 | 8.48 | 8.59 | 52663200 |
1995-07-28 | 8.58 | 8.64 | 8.34 | 8.39 | 68643200 |
1995-07-31 | 8.41 | 8.45 | 8.09 | 8.13 | 64880800 |
1995-08-01 | 8.13 | 8.13 | 7.81 | 7.91 | 94556800 |
1995-08-02 | 8.05 | 8.13 | 7.63 | 7.69 | 135620800 |
1995-08-03 | 7.47 | 7.84 | 7.39 | 7.77 | 117961600 |
1995-08-04 | 7.78 | 7.88 | 7.72 | 7.75 | 68723200 |
1995-08-07 | 7.81 | 7.98 | 7.78 | 7.94 | 51580000 |
1995-08-08 | 8.03 | 8.16 | 7.98 | 8.09 | 58122400 |
1995-08-09 | 8.33 | 8.34 | 8.19 | 8.27 | 70807200 |
1995-08-10 | 8.27 | 8.28 | 7.98 | 8.03 | 60408000 |
1995-08-11 | 8.22 | 8.31 | 8.14 | 8.27 | 68375200 |
1995-08-14 | 8.25 | 8.38 | 8.17 | 8.30 | 50202400 |
1995-08-15 | 8.38 | 8.41 | 8.08 | 8.19 | 67754400 |
1995-08-16 | 8.28 | 8.39 | 8.13 | 8.34 | 67332800 |
1995-08-17 | 8.38 | 8.39 | 8.18 | 8.20 | 66123200 |
1995-08-18 | 8.28 | 8.28 | 8.06 | 8.11 | 73496800 |
1995-08-21 | 8.11 | 8.13 | 7.48 | 7.53 | 175418400 |
1995-08-22 | 7.64 | 7.80 | 7.53 | 7.78 | 129546400 |
1995-08-23 | 7.84 | 7.91 | 7.75 | 7.80 | 65648000 |
1995-08-24 | 7.80 | 7.81 | 7.56 | 7.63 | 100023200 |
1995-08-25 | 7.64 | 7.64 | 7.47 | 7.55 | 91089600 |
1995-08-28 | 7.55 | 7.61 | 7.31 | 7.33 | 77804000 |
1995-08-29 | 7.34 | 7.47 | 7.14 | 7.36 | 142798400 |
1995-08-30 | 7.50 | 7.61 | 7.39 | 7.55 | 88683200 |
1995-08-31 | 7.63 | 7.75 | 7.58 | 7.67 | 50941600 |
1995-09-01 | 7.66 | 7.72 | 7.58 | 7.61 | 34721600 |
1995-09-05 | 7.67 | 7.97 | 7.61 | 7.96 | 59574400 |
1995-09-06 | 8.03 | 8.09 | 7.80 | 7.81 | 72960000 |
1995-09-07 | 8.12 | 8.25 | 8.03 | 8.13 | 125828000 |
1995-09-08 | 8.19 | 8.22 | 8.05 | 8.20 | 63664000 |
1995-09-11 | 8.19 | 8.33 | 8.19 | 8.20 | 53804800 |
1995-09-12 | 8.28 | 8.30 | 8.09 | 8.11 | 52924000 |
1995-09-13 | 8.11 | 8.20 | 8.04 | 8.11 | 52886400 |
1995-09-14 | 8.16 | 8.16 | 7.94 | 7.96 | 53280800 |
1995-09-15 | 7.97 | 8.06 | 7.66 | 7.77 | 99998400 |
1995-09-18 | 7.78 | 7.88 | 7.63 | 7.86 | 63196800 |
1995-09-19 | 7.72 | 7.97 | 7.70 | 7.84 | 69693600 |
1995-09-20 | 7.93 | 7.97 | 7.80 | 7.84 | 63268000 |
1995-09-21 | 7.75 | 7.84 | 7.63 | 7.64 | 71136800 |
1995-09-22 | 7.59 | 7.65 | 7.53 | 7.56 | 68509600 |
1995-09-25 | 7.56 | 7.56 | 7.36 | 7.50 | 75903200 |
1995-09-26 | 7.55 | 7.70 | 7.42 | 7.47 | 70076000 |
1995-09-27 | 7.39 | 7.43 | 7.16 | 7.41 | 133321600 |
1995-09-28 | 7.45 | 7.73 | 7.44 | 7.73 | 83437600 |
1995-09-29 | 7.78 | 7.84 | 7.50 | 7.52 | 76591200 |
1995-10-02 | 7.58 | 7.66 | 7.38 | 7.39 | 59953600 |
1995-10-03 | 7.42 | 7.52 | 7.36 | 7.48 | 80306400 |
1995-10-04 | 7.34 | 7.48 | 7.28 | 7.34 | 71613600 |
1995-10-05 | 7.33 | 7.61 | 7.30 | 7.61 | 79205600 |
1995-10-06 | 7.89 | 7.92 | 7.73 | 7.75 | 116396800 |
1995-10-09 | 7.70 | 7.70 | 7.42 | 7.52 | 79104000 |
1995-10-10 | 7.28 | 7.70 | 7.22 | 7.70 | 118409600 |
1995-10-11 | 7.91 | 7.94 | 7.75 | 7.86 | 78585600 |
1995-10-12 | 7.84 | 8.03 | 7.81 | 7.97 | 90520000 |
1995-10-13 | 8.06 | 8.08 | 7.81 | 7.84 | 79935200 |
1995-10-16 | 7.83 | 8.00 | 7.78 | 7.89 | 55199200 |
1995-10-17 | 8.02 | 8.20 | 7.89 | 8.19 | 133656800 |
1995-10-18 | 8.38 | 8.53 | 8.30 | 8.47 | 142411200 |
1995-10-19 | 8.42 | 8.53 | 8.31 | 8.50 | 66150400 |
1995-10-20 | 8.45 | 8.52 | 8.33 | 8.39 | 52790400 |
1995-10-23 | 8.28 | 8.45 | 8.25 | 8.44 | 54128800 |
1995-10-24 | 8.50 | 8.55 | 8.44 | 8.48 | 56356800 |
1995-10-25 | 8.48 | 8.48 | 8.30 | 8.31 | 47943200 |
1995-10-26 | 8.33 | 8.39 | 8.11 | 8.30 | 47912800 |
1995-10-27 | 8.27 | 8.52 | 8.27 | 8.48 | 61734400 |
1995-10-30 | 8.56 | 8.81 | 8.56 | 8.72 | 98684000 |
1995-10-31 | 8.84 | 8.92 | 8.73 | 8.73 | 74370400 |
1995-11-01 | 8.84 | 8.86 | 8.63 | 8.85 | 76340800 |
1995-11-02 | 8.89 | 9.13 | 8.86 | 9.11 | 80272000 |
1995-11-03 | 9.14 | 9.14 | 8.97 | 9.06 | 47605600 |
1995-11-06 | 9.03 | 9.06 | 8.83 | 8.85 | 37800000 |
1995-11-07 | 8.61 | 8.69 | 8.09 | 8.30 | 225472000 |
1995-11-08 | 8.41 | 8.50 | 8.13 | 8.24 | 101253600 |
1995-11-09 | 8.63 | 8.66 | 8.50 | 8.63 | 77737600 |
1995-11-10 | 8.56 | 8.66 | 8.47 | 8.53 | 50086400 |
1995-11-13 | 8.52 | 8.61 | 8.36 | 8.39 | 36456000 |
1995-11-14 | 8.25 | 8.33 | 8.13 | 8.14 | 53100800 |
1995-11-15 | 8.22 | 8.23 | 7.81 | 8.09 | 103201600 |
1995-11-16 | 7.98 | 8.13 | 7.86 | 7.86 | 82568800 |
1995-11-17 | 7.86 | 7.91 | 7.84 | 7.84 | 93374400 |
1995-11-20 | 7.97 | 8.02 | 7.74 | 7.77 | 71694400 |
1995-11-21 | 7.80 | 7.94 | 7.75 | 7.88 | 70495200 |
1995-11-22 | 7.92 | 7.97 | 7.72 | 7.73 | 48664800 |
1995-11-24 | 7.78 | 7.88 | 7.78 | 7.88 | 18368000 |
1995-11-27 | 7.94 | 7.96 | 7.49 | 7.50 | 121008000 |
1995-11-28 | 7.52 | 7.97 | 7.48 | 7.97 | 99812000 |
1995-11-29 | 8.00 | 8.06 | 7.78 | 7.88 | 72459200 |
1995-11-30 | 7.78 | 7.95 | 7.53 | 7.61 | 68048000 |
1995-12-01 | 7.67 | 7.72 | 7.58 | 7.63 | 58219200 |
1995-12-04 | 7.75 | 7.94 | 7.55 | 7.72 | 56004000 |
1995-12-05 | 7.75 | 7.75 | 7.61 | 7.67 | 52358400 |
1995-12-06 | 7.72 | 7.77 | 7.55 | 7.63 | 66432000 |
1995-12-07 | 7.63 | 7.70 | 7.55 | 7.69 | 45921600 |
1995-12-08 | 7.80 | 7.91 | 7.67 | 7.91 | 61020000 |
1995-12-11 | 7.97 | 8.00 | 7.92 | 7.94 | 38281600 |
1995-12-12 | 7.94 | 7.96 | 7.73 | 7.78 | 38964000 |
1995-12-13 | 7.81 | 7.91 | 7.75 | 7.83 | 50386400 |
1995-12-14 | 7.83 | 7.88 | 7.50 | 7.50 | 76008800 |
1995-12-15 | 7.53 | 7.61 | 7.27 | 7.28 | 131205600 |
1995-12-18 | 7.28 | 7.31 | 6.90 | 7.16 | 126525600 |
1995-12-19 | 7.22 | 7.62 | 7.19 | 7.55 | 93095200 |
1995-12-20 | 7.59 | 7.64 | 7.39 | 7.45 | 71931200 |
1995-12-21 | 7.50 | 7.55 | 7.41 | 7.44 | 59761600 |
1995-12-22 | 7.42 | 7.47 | 7.33 | 7.38 | 41667200 |
1995-12-26 | 7.38 | 7.48 | 7.36 | 7.42 | 22500000 |
1995-12-27 | 7.44 | 7.52 | 7.34 | 7.36 | 32307200 |
1995-12-28 | 7.25 | 7.27 | 7.13 | 7.14 | 63944800 |
1995-12-29 | 7.14 | 7.25 | 7.09 | 7.09 | 55903200 |
1996-01-02 | 7.17 | 7.34 | 7.11 | 7.33 | 62854400 |
1996-01-03 | 7.33 | 7.42 | 7.20 | 7.22 | 72678400 |
1996-01-04 | 7.34 | 7.36 | 7.00 | 7.19 | 100259200 |
1996-01-05 | 7.14 | 7.34 | 7.09 | 7.19 | 65434400 |
1996-01-08 | 7.27 | 7.30 | 7.17 | 7.20 | 17544000 |
1996-01-09 | 7.20 | 7.22 | 6.84 | 6.88 | 110116800 |
1996-01-10 | 6.78 | 6.88 | 6.66 | 6.77 | 137448000 |
1996-01-11 | 6.98 | 7.14 | 6.80 | 7.11 | 83769600 |
1996-01-12 | 7.14 | 7.19 | 6.91 | 7.08 | 70219200 |
1996-01-15 | 7.08 | 7.09 | 6.67 | 6.67 | 106633600 |
1996-01-16 | 6.73 | 6.98 | 6.50 | 6.97 | 150692800 |
1996-01-17 | 6.37 | 6.58 | 6.23 | 6.25 | 546630400 |
1996-01-18 | 6.34 | 6.45 | 6.28 | 6.38 | 132712000 |
1996-01-19 | 6.42 | 6.45 | 6.33 | 6.42 | 128462400 |
1996-01-22 | 6.42 | 6.56 | 6.38 | 6.50 | 106812800 |
1996-01-23 | 6.53 | 6.61 | 6.53 | 6.59 | 69244800 |
1996-01-24 | 6.67 | 6.88 | 6.63 | 6.84 | 94037600 |
1996-01-25 | 6.94 | 7.11 | 6.80 | 6.83 | 115267200 |
1996-01-26 | 6.77 | 6.88 | 6.70 | 6.88 | 66812800 |
1996-01-29 | 6.94 | 6.94 | 6.78 | 6.80 | 39158400 |
1996-01-30 | 6.81 | 6.84 | 6.72 | 6.77 | 43040000 |
1996-01-31 | 6.80 | 6.93 | 6.72 | 6.90 | 72689600 |
1996-02-01 | 6.88 | 7.06 | 6.86 | 7.03 | 66874400 |
1996-02-02 | 7.05 | 7.14 | 7.00 | 7.09 | 51456000 |
1996-02-05 | 7.14 | 7.31 | 7.11 | 7.31 | 67600800 |
1996-02-06 | 7.36 | 7.50 | 7.30 | 7.44 | 85640000 |
1996-02-07 | 7.39 | 7.45 | 7.19 | 7.28 | 70611200 |
1996-02-08 | 7.27 | 7.28 | 7.13 | 7.23 | 48796800 |
1996-02-09 | 7.23 | 7.33 | 7.17 | 7.25 | 50028800 |
1996-02-12 | 7.25 | 7.38 | 7.25 | 7.28 | 46727200 |
1996-02-13 | 7.06 | 7.23 | 7.00 | 7.14 | 77997600 |
1996-02-14 | 7.14 | 7.25 | 7.11 | 7.25 | 49426400 |
1996-02-15 | 7.22 | 7.28 | 7.17 | 7.19 | 48066400 |
1996-02-16 | 7.22 | 7.34 | 7.16 | 7.20 | 48668000 |
1996-02-20 | 7.16 | 7.31 | 7.14 | 7.23 | 41164800 |
1996-02-21 | 7.28 | 7.41 | 7.22 | 7.41 | 48394400 |
1996-02-22 | 7.44 | 7.66 | 7.39 | 7.63 | 89480800 |
1996-02-23 | 7.64 | 7.70 | 7.53 | 7.60 | 57186400 |
1996-02-26 | 7.59 | 7.64 | 7.50 | 7.55 | 35695200 |
1996-02-27 | 7.55 | 7.59 | 7.50 | 7.53 | 36168000 |
1996-02-28 | 7.56 | 7.69 | 7.56 | 7.59 | 42570400 |
1996-02-29 | 7.50 | 7.52 | 7.34 | 7.35 | 73402400 |
1996-03-01 | 7.20 | 7.22 | 6.88 | 7.01 | 145034400 |
1996-03-04 | 7.02 | 7.03 | 6.84 | 6.86 | 70285600 |
1996-03-05 | 6.88 | 6.98 | 6.84 | 6.92 | 59856800 |
1996-03-06 | 6.89 | 6.95 | 6.65 | 6.66 | 67897600 |
1996-03-07 | 6.67 | 6.72 | 6.59 | 6.64 | 74715200 |
1996-03-08 | 6.45 | 6.77 | 6.44 | 6.69 | 111921600 |
1996-03-11 | 6.75 | 6.92 | 6.73 | 6.91 | 75256000 |
1996-03-12 | 6.89 | 6.91 | 6.76 | 6.86 | 48633600 |
1996-03-13 | 6.95 | 7.11 | 6.86 | 7.02 | 69127200 |
1996-03-14 | 7.06 | 7.17 | 7.02 | 7.02 | 57525600 |
1996-03-15 | 7.06 | 7.39 | 7.03 | 7.36 | 87536800 |
1996-03-18 | 7.47 | 7.53 | 7.42 | 7.44 | 62223200 |
1996-03-19 | 7.48 | 7.48 | 7.30 | 7.34 | 44320000 |
1996-03-20 | 7.23 | 7.28 | 6.89 | 6.94 | 118391200 |
1996-03-21 | 6.95 | 7.06 | 6.89 | 6.98 | 47616800 |
1996-03-22 | 7.03 | 7.06 | 6.94 | 7.02 | 30303200 |
1996-03-25 | 7.05 | 7.09 | 6.84 | 6.86 | 45829600 |
1996-03-26 | 6.81 | 7.05 | 6.77 | 7.02 | 49976800 |
1996-03-27 | 7.05 | 7.17 | 7.02 | 7.08 | 51588800 |
1996-03-28 | 7.05 | 7.17 | 7.02 | 7.05 | 32305600 |
1996-03-29 | 7.09 | 7.17 | 7.03 | 7.11 | 36318400 |
1996-04-01 | 7.14 | 7.19 | 7.08 | 7.14 | 28519200 |
1996-04-02 | 7.14 | 7.16 | 7.08 | 7.11 | 17644800 |
1996-04-03 | 7.09 | 7.23 | 7.05 | 7.20 | 33368800 |
1996-04-04 | 7.22 | 7.42 | 7.17 | 7.41 | 72766400 |
1996-04-08 | 7.30 | 7.61 | 7.28 | 7.58 | 115408800 |
1996-04-09 | 7.69 | 7.77 | 7.58 | 7.73 | 115986400 |
1996-04-10 | 7.67 | 7.89 | 7.66 | 7.72 | 131409600 |
1996-04-11 | 7.67 | 7.75 | 7.48 | 7.55 | 105884000 |
1996-04-12 | 7.55 | 7.56 | 7.44 | 7.45 | 48440800 |
1996-04-15 | 7.47 | 7.61 | 7.45 | 7.58 | 42540800 |
1996-04-16 | 8.00 | 8.13 | 7.97 | 8.11 | 191147200 |
1996-04-17 | 8.08 | 8.12 | 7.97 | 8.02 | 70596000 |
1996-04-18 | 8.05 | 8.23 | 8.03 | 8.22 | 73107200 |
1996-04-19 | 8.31 | 8.31 | 8.14 | 8.16 | 62551200 |
1996-04-22 | 8.20 | 8.47 | 8.20 | 8.47 | 83480800 |
1996-04-23 | 8.44 | 8.52 | 8.34 | 8.51 | 63572000 |
1996-04-24 | 8.63 | 8.80 | 8.50 | 8.78 | 163722400 |
1996-04-25 | 8.75 | 8.75 | 8.59 | 8.70 | 77232800 |
1996-04-26 | 8.70 | 8.80 | 8.63 | 8.66 | 73344800 |
1996-04-29 | 8.61 | 8.63 | 8.48 | 8.52 | 35319200 |
1996-04-30 | 8.48 | 8.50 | 8.40 | 8.47 | 46836800 |
1996-05-01 | 8.42 | 8.62 | 8.41 | 8.48 | 52056800 |
1996-05-02 | 8.48 | 8.61 | 8.47 | 8.50 | 63019200 |
1996-05-03 | 8.53 | 8.67 | 8.50 | 8.59 | 61840800 |
1996-05-06 | 8.58 | 8.63 | 8.48 | 8.59 | 40720800 |
1996-05-07 | 8.61 | 8.66 | 8.47 | 8.48 | 42147200 |
1996-05-08 | 8.45 | 8.63 | 8.31 | 8.59 | 64528800 |
1996-05-09 | 8.61 | 8.70 | 8.55 | 8.58 | 50893600 |
1996-05-10 | 8.66 | 8.69 | 8.61 | 8.64 | 48227200 |
1996-05-13 | 8.64 | 8.97 | 8.63 | 8.97 | 76656800 |
1996-05-14 | 9.00 | 9.19 | 8.98 | 9.11 | 114499200 |
1996-05-15 | 9.08 | 9.20 | 9.03 | 9.05 | 60852000 |
1996-05-16 | 8.97 | 9.03 | 8.91 | 8.98 | 40033600 |
1996-05-17 | 9.03 | 9.05 | 8.88 | 8.89 | 40084000 |
1996-05-20 | 8.92 | 8.97 | 8.86 | 8.88 | 33077600 |
1996-05-21 | 8.88 | 8.91 | 8.77 | 8.78 | 39953600 |
1996-05-22 | 8.72 | 8.77 | 8.64 | 8.73 | 45796800 |
1996-05-23 | 8.77 | 8.97 | 8.70 | 8.86 | 45295200 |
1996-05-24 | 8.86 | 8.92 | 8.83 | 8.88 | 33536800 |
1996-05-28 | 8.89 | 9.13 | 8.89 | 9.06 | 53196800 |
1996-05-29 | 9.08 | 9.13 | 8.91 | 8.92 | 59422400 |
1996-05-30 | 8.92 | 8.95 | 8.84 | 8.94 | 61696800 |
1996-05-31 | 9.23 | 9.45 | 9.21 | 9.44 | 145089600 |
1996-06-03 | 9.39 | 9.63 | 9.34 | 9.58 | 69614400 |
1996-06-04 | 9.63 | 9.69 | 9.48 | 9.54 | 56274400 |
1996-06-05 | 9.50 | 9.63 | 9.45 | 9.61 | 35413600 |
1996-06-06 | 9.66 | 9.69 | 9.39 | 9.41 | 51574400 |
1996-06-07 | 9.22 | 9.44 | 9.19 | 9.41 | 70562400 |
1996-06-10 | 9.41 | 9.41 | 9.27 | 9.27 | 36408000 |
1996-06-11 | 9.30 | 9.48 | 9.25 | 9.41 | 42351200 |
1996-06-12 | 9.55 | 9.72 | 9.48 | 9.59 | 66422400 |
1996-06-13 | 9.59 | 9.59 | 9.34 | 9.38 | 62036000 |
1996-06-14 | 9.36 | 9.38 | 9.09 | 9.13 | 61307200 |
1996-06-17 | 9.14 | 9.16 | 8.91 | 9.00 | 70758400 |
1996-06-18 | 9.00 | 9.02 | 8.78 | 8.80 | 60051200 |
1996-06-19 | 8.84 | 8.97 | 8.80 | 8.92 | 71435200 |
1996-06-20 | 8.94 | 8.98 | 8.78 | 8.89 | 73817600 |
1996-06-21 | 8.92 | 8.95 | 8.80 | 8.92 | 54253600 |
1996-06-24 | 8.92 | 9.28 | 8.91 | 9.20 | 57836800 |
1996-06-25 | 9.25 | 9.31 | 9.02 | 9.11 | 34814400 |
1996-06-26 | 9.13 | 9.13 | 8.89 | 9.06 | 59177600 |
1996-06-27 | 9.05 | 9.25 | 8.95 | 9.23 | 46257600 |
1996-06-28 | 9.27 | 9.30 | 9.16 | 9.18 | 32252800 |
1996-07-01 | 9.22 | 9.42 | 9.17 | 9.39 | 35018400 |
1996-07-02 | 9.36 | 9.49 | 9.31 | 9.34 | 51651200 |
1996-07-03 | 9.33 | 9.38 | 9.20 | 9.36 | 60736000 |
1996-07-05 | 9.13 | 9.31 | 9.00 | 9.02 | 39507200 |
1996-07-08 | 9.03 | 9.31 | 9.00 | 9.13 | 65053600 |
1996-07-09 | 9.23 | 9.28 | 9.14 | 9.17 | 35956800 |
1996-07-10 | 9.13 | 9.14 | 8.94 | 9.11 | 91695200 |
1996-07-11 | 8.95 | 9.00 | 8.58 | 8.69 | 145704000 |
1996-07-12 | 8.86 | 8.97 | 8.77 | 8.91 | 141623200 |
1996-07-15 | 8.81 | 8.86 | 8.58 | 8.64 | 97682400 |
1996-07-16 | 8.58 | 8.77 | 8.02 | 8.75 | 200755200 |
1996-07-17 | 9.25 | 9.28 | 8.84 | 8.95 | 199531200 |
1996-07-18 | 9.02 | 9.09 | 8.91 | 9.06 | 80169600 |
1996-07-19 | 9.03 | 9.17 | 8.95 | 9.09 | 76216000 |
1996-07-22 | 9.08 | 9.09 | 8.92 | 9.03 | 52232000 |
1996-07-23 | 9.09 | 9.09 | 8.63 | 8.69 | 105624000 |
1996-07-24 | 8.30 | 8.78 | 8.25 | 8.63 | 133832000 |
1996-07-25 | 8.83 | 9.03 | 8.72 | 9.02 | 74887200 |
1996-07-26 | 9.08 | 9.30 | 9.05 | 9.28 | 82870400 |
1996-07-29 | 9.25 | 9.39 | 9.11 | 9.11 | 70988800 |
1996-07-30 | 9.20 | 9.33 | 9.13 | 9.30 | 58967200 |
1996-07-31 | 9.31 | 9.42 | 9.27 | 9.39 | 64205600 |
1996-08-01 | 9.42 | 9.63 | 9.36 | 9.63 | 81130400 |
1996-08-02 | 9.75 | 9.89 | 9.73 | 9.84 | 107475200 |
1996-08-05 | 9.84 | 9.95 | 9.77 | 9.77 | 60604800 |
1996-08-06 | 9.72 | 9.98 | 9.69 | 9.98 | 64801600 |
1996-08-07 | 10.03 | 10.33 | 10.00 | 10.29 | 109771200 |
1996-08-08 | 10.22 | 10.27 | 10.06 | 10.09 | 86504800 |
1996-08-09 | 9.98 | 10.33 | 9.94 | 10.30 | 121416800 |
1996-08-12 | 10.27 | 10.41 | 10.16 | 10.27 | 53275200 |
1996-08-13 | 10.17 | 10.23 | 9.94 | 10.03 | 60300000 |
1996-08-14 | 10.08 | 10.25 | 10.06 | 10.22 | 50572800 |
1996-08-15 | 10.20 | 10.28 | 10.16 | 10.22 | 30832000 |
1996-08-16 | 10.20 | 10.27 | 10.11 | 10.13 | 44319200 |
1996-08-19 | 10.09 | 10.14 | 9.97 | 10.09 | 30192000 |
1996-08-20 | 10.09 | 10.11 | 9.94 | 9.94 | 33337600 |
1996-08-21 | 9.84 | 10.03 | 9.81 | 10.03 | 45863200 |
1996-08-22 | 10.11 | 10.38 | 10.08 | 10.38 | 58090400 |
1996-08-23 | 10.33 | 10.39 | 10.20 | 10.20 | 32100800 |
1996-08-26 | 10.17 | 10.19 | 10.06 | 10.16 | 32749600 |
1996-08-27 | 10.17 | 10.20 | 10.03 | 10.19 | 41030400 |
1996-08-28 | 10.22 | 10.28 | 10.14 | 10.16 | 32015200 |
1996-08-29 | 10.14 | 10.23 | 10.11 | 10.17 | 37079200 |
1996-08-30 | 10.16 | 10.19 | 9.97 | 9.98 | 26062400 |
1996-09-03 | 9.89 | 10.23 | 9.81 | 10.20 | 50458400 |
1996-09-04 | 10.22 | 10.31 | 10.17 | 10.28 | 39469600 |
1996-09-05 | 10.20 | 10.25 | 10.05 | 10.08 | 54436000 |
1996-09-06 | 10.17 | 10.27 | 10.06 | 10.16 | 39244000 |
1996-09-09 | 10.17 | 10.45 | 10.16 | 10.44 | 56342400 |
1996-09-10 | 10.42 | 10.56 | 10.34 | 10.54 | 77851200 |
1996-09-11 | 10.48 | 10.64 | 10.47 | 10.63 | 46831200 |
1996-09-12 | 10.66 | 10.70 | 10.58 | 10.67 | 49197600 |
1996-09-13 | 10.82 | 11.06 | 10.69 | 11.02 | 82940000 |
1996-09-16 | 11.02 | 11.17 | 10.95 | 11.08 | 70357600 |
1996-09-17 | 11.81 | 11.88 | 11.55 | 11.78 | 152990400 |
1996-09-18 | 11.86 | 12.19 | 11.67 | 11.95 | 103812000 |
1996-09-19 | 11.91 | 12.19 | 11.88 | 12.13 | 66176000 |
1996-09-20 | 12.14 | 12.27 | 12.00 | 12.17 | 81262400 |
1996-09-23 | 12.08 | 12.13 | 11.91 | 11.97 | 48962400 |
1996-09-24 | 12.02 | 12.22 | 12.02 | 12.06 | 63469600 |
1996-09-25 | 12.14 | 12.19 | 12.03 | 12.16 | 46242400 |
1996-09-26 | 12.20 | 12.44 | 12.06 | 12.17 | 82620800 |
1996-09-27 | 12.22 | 12.22 | 12.06 | 12.11 | 33680000 |
1996-09-30 | 12.09 | 12.13 | 11.91 | 11.93 | 42668000 |
1996-10-01 | 11.83 | 12.02 | 11.78 | 11.97 | 55946400 |
1996-10-02 | 12.00 | 12.42 | 11.98 | 12.38 | 71916800 |
1996-10-03 | 12.36 | 12.53 | 12.27 | 12.44 | 71356000 |
1996-10-04 | 12.59 | 12.72 | 12.50 | 12.71 | 44334400 |
1996-10-07 | 12.72 | 13.13 | 12.72 | 13.05 | 52123200 |
1996-10-08 | 13.19 | 13.38 | 12.67 | 12.70 | 112148800 |
1996-10-09 | 12.97 | 13.00 | 12.59 | 12.61 | 105073600 |
1996-10-10 | 12.41 | 12.73 | 12.39 | 12.48 | 67277600 |
1996-10-11 | 12.83 | 13.17 | 12.81 | 13.17 | 88411200 |
1996-10-14 | 13.33 | 13.53 | 13.20 | 13.45 | 89480800 |
1996-10-15 | 14.27 | 14.28 | 13.72 | 13.89 | 160209600 |
1996-10-16 | 13.81 | 14.12 | 13.63 | 14.08 | 87092000 |
1996-10-17 | 14.16 | 14.23 | 13.84 | 13.84 | 67586400 |
1996-10-18 | 13.84 | 13.84 | 13.66 | 13.75 | 62257600 |
1996-10-21 | 13.70 | 13.90 | 13.39 | 13.47 | 66499200 |
1996-10-22 | 13.38 | 13.47 | 13.09 | 13.19 | 97193600 |
1996-10-23 | 13.16 | 13.69 | 13.09 | 13.67 | 83144800 |
1996-10-24 | 13.73 | 13.91 | 13.44 | 13.44 | 69354400 |
1996-10-25 | 13.41 | 13.67 | 13.17 | 13.17 | 56904800 |
1996-10-28 | 13.23 | 13.44 | 13.20 | 13.25 | 61611200 |
1996-10-29 | 13.33 | 13.41 | 12.97 | 13.05 | 77648000 |
1996-10-30 | 13.11 | 13.42 | 13.09 | 13.34 | 69940000 |
1996-10-31 | 13.41 | 13.77 | 13.39 | 13.73 | 66129600 |
1996-11-01 | 13.73 | 13.73 | 13.50 | 13.59 | 61486400 |
1996-11-04 | 13.61 | 13.84 | 13.55 | 13.80 | 46838400 |
1996-11-05 | 13.80 | 14.30 | 13.80 | 14.25 | 82406400 |
1996-11-06 | 14.25 | 14.92 | 14.16 | 14.86 | 111770400 |
1996-11-07 | 15.00 | 15.59 | 14.84 | 15.27 | 129250400 |
1996-11-08 | 15.23 | 15.38 | 15.05 | 15.28 | 69125600 |
1996-11-11 | 15.25 | 15.50 | 15.16 | 15.48 | 49158400 |
1996-11-12 | 15.63 | 15.64 | 15.02 | 15.13 | 98851200 |
1996-11-13 | 15.14 | 15.17 | 14.81 | 14.94 | 72973600 |
1996-11-14 | 14.83 | 15.16 | 14.77 | 14.98 | 77549600 |
1996-11-15 | 15.03 | 15.03 | 14.42 | 14.48 | 121340000 |
1996-11-18 | 14.53 | 14.63 | 14.20 | 14.42 | 98204800 |
1996-11-19 | 14.39 | 15.13 | 14.38 | 15.09 | 89967200 |
1996-11-20 | 15.17 | 15.56 | 15.08 | 15.11 | 99407200 |
1996-11-21 | 15.22 | 15.23 | 14.72 | 14.86 | 95869600 |
1996-11-22 | 14.97 | 15.33 | 14.91 | 15.31 | 76026400 |
1996-11-25 | 15.23 | 15.33 | 14.92 | 15.19 | 62263200 |
1996-11-26 | 15.23 | 15.56 | 14.94 | 15.47 | 124950400 |
1996-11-27 | 15.55 | 15.91 | 15.44 | 15.83 | 85092800 |
1996-11-29 | 15.86 | 15.91 | 15.83 | 15.86 | 19584800 |
1996-12-02 | 15.75 | 15.94 | 15.55 | 15.89 | 62268000 |
1996-12-03 | 15.92 | 16.17 | 15.70 | 15.73 | 75824000 |
1996-12-04 | 15.88 | 16.20 | 15.73 | 16.19 | 97301600 |
1996-12-05 | 16.30 | 16.30 | 15.91 | 16.03 | 82200800 |
1996-12-06 | 15.56 | 15.95 | 15.42 | 15.71 | 104533600 |
1996-12-09 | 15.72 | 16.27 | 15.72 | 16.27 | 59799200 |
1996-12-10 | 16.59 | 16.67 | 16.13 | 16.14 | 86302400 |
1996-12-11 | 16.09 | 17.13 | 16.00 | 17.11 | 168052000 |
1996-12-12 | 17.64 | 17.69 | 17.09 | 17.11 | 151984800 |
1996-12-13 | 17.08 | 17.14 | 16.50 | 16.55 | 125048800 |
1996-12-16 | 16.67 | 16.73 | 15.86 | 15.91 | 118759200 |
1996-12-17 | 15.83 | 16.36 | 15.80 | 16.25 | 119589600 |
1996-12-18 | 16.53 | 16.98 | 16.41 | 16.97 | 85812000 |
1996-12-19 | 17.17 | 17.36 | 17.00 | 17.19 | 89845600 |
1996-12-20 | 17.25 | 17.25 | 16.78 | 16.83 | 107156000 |
1996-12-23 | 16.86 | 16.86 | 16.52 | 16.53 | 57603200 |
1996-12-24 | 16.55 | 16.95 | 16.36 | 16.94 | 34854400 |
1996-12-26 | 16.98 | 17.28 | 16.89 | 17.08 | 49676800 |
1996-12-27 | 17.14 | 17.16 | 16.86 | 16.92 | 33370400 |
1996-12-30 | 17.02 | 17.08 | 16.66 | 16.66 | 45784000 |
1996-12-31 | 16.67 | 16.75 | 16.34 | 16.37 | 51322400 |
1997-01-02 | 16.47 | 16.50 | 15.95 | 16.30 | 97639200 |
1997-01-03 | 16.63 | 17.31 | 16.58 | 17.30 | 95648000 |
1997-01-06 | 17.39 | 17.72 | 17.22 | 17.36 | 120549600 |
1997-01-07 | 17.32 | 17.94 | 17.13 | 17.92 | 96153600 |
1997-01-08 | 18.00 | 18.20 | 17.72 | 17.78 | 125510400 |
1997-01-09 | 17.92 | 18.00 | 17.72 | 17.88 | 77420000 |
1997-01-10 | 17.77 | 18.09 | 17.69 | 18.06 | 111907200 |
1997-01-13 | 18.22 | 18.47 | 18.00 | 18.36 | 116600000 |
1997-01-14 | 18.48 | 18.72 | 18.31 | 18.39 | 113872800 |
1997-01-15 | 18.44 | 18.48 | 17.69 | 17.75 | 227419200 |
1997-01-16 | 17.97 | 18.25 | 17.76 | 17.80 | 133381600 |
1997-01-17 | 17.75 | 18.17 | 17.75 | 18.01 | 97962400 |
1997-01-20 | 18.05 | 18.24 | 18.00 | 18.16 | 58668800 |
1997-01-21 | 18.14 | 18.55 | 18.11 | 18.51 | 64573600 |
1997-01-22 | 18.56 | 19.03 | 18.34 | 19.02 | 88490400 |
1997-01-23 | 19.16 | 19.48 | 18.95 | 18.97 | 99123200 |
1997-01-24 | 19.00 | 19.33 | 18.80 | 18.81 | 114352000 |
1997-01-27 | 18.86 | 19.03 | 18.66 | 18.77 | 69532000 |
1997-01-28 | 19.08 | 19.22 | 18.72 | 18.88 | 58843200 |
1997-01-29 | 19.06 | 19.34 | 18.94 | 19.34 | 74363200 |
1997-01-30 | 19.58 | 20.03 | 19.47 | 20.02 | 88168000 |
1997-01-31 | 20.08 | 20.50 | 20.03 | 20.28 | 100647200 |
1997-02-03 | 20.44 | 20.63 | 20.25 | 20.48 | 77328000 |
1997-02-04 | 20.53 | 20.61 | 20.30 | 20.59 | 89346400 |
1997-02-05 | 20.36 | 20.38 | 19.38 | 19.66 | 187991200 |
1997-02-06 | 19.61 | 19.67 | 18.84 | 19.14 | 180376800 |
1997-02-07 | 19.41 | 19.66 | 19.28 | 19.55 | 117951200 |
1997-02-10 | 19.72 | 19.83 | 18.87 | 18.95 | 126322400 |
1997-02-11 | 19.27 | 19.34 | 18.31 | 18.97 | 151842400 |
1997-02-12 | 18.97 | 19.63 | 18.81 | 19.59 | 112742400 |
1997-02-13 | 19.75 | 19.88 | 19.50 | 19.63 | 96499200 |
1997-02-14 | 19.52 | 19.63 | 19.19 | 19.31 | 69313600 |
1997-02-18 | 19.28 | 19.39 | 19.02 | 19.33 | 60033600 |
1997-02-19 | 19.27 | 19.47 | 19.16 | 19.23 | 55190400 |
1997-02-20 | 19.03 | 19.13 | 18.67 | 18.73 | 128985600 |
1997-02-21 | 18.69 | 18.71 | 18.17 | 18.30 | 127490400 |
1997-02-24 | 17.98 | 18.69 | 17.78 | 18.64 | 131964800 |
1997-02-25 | 18.84 | 18.92 | 18.44 | 18.61 | 99163200 |
1997-02-26 | 18.56 | 18.59 | 18.09 | 18.30 | 94690400 |
1997-02-27 | 18.27 | 18.28 | 17.45 | 17.47 | 101312000 |
1997-02-28 | 17.44 | 18.08 | 17.13 | 17.73 | 149775200 |
1997-03-03 | 17.64 | 18.25 | 17.56 | 18.23 | 82524000 |
1997-03-04 | 18.33 | 18.70 | 18.25 | 18.30 | 120270400 |
1997-03-05 | 18.50 | 18.70 | 18.45 | 18.69 | 99617600 |
1997-03-06 | 18.69 | 18.78 | 18.14 | 18.17 | 115592000 |
1997-03-07 | 18.31 | 18.50 | 17.81 | 17.94 | 86213600 |
1997-03-10 | 17.91 | 18.22 | 17.69 | 18.09 | 82115200 |
1997-03-11 | 18.08 | 18.27 | 17.94 | 17.98 | 80986400 |
1997-03-12 | 17.89 | 17.98 | 17.50 | 17.84 | 98388000 |
1997-03-13 | 17.70 | 17.94 | 17.50 | 17.66 | 90898400 |
1997-03-14 | 17.77 | 17.91 | 17.19 | 17.23 | 81598400 |
1997-03-17 | 17.02 | 17.09 | 16.42 | 17.05 | 161466400 |
1997-03-18 | 17.16 | 17.25 | 16.86 | 17.09 | 95223200 |
1997-03-19 | 16.94 | 17.00 | 16.50 | 16.67 | 134926400 |
1997-03-20 | 16.70 | 16.91 | 16.41 | 16.66 | 107778400 |
1997-03-21 | 16.70 | 16.77 | 16.30 | 16.31 | 82396800 |
1997-03-24 | 16.20 | 16.39 | 15.72 | 16.33 | 169920800 |
1997-03-25 | 16.41 | 16.88 | 16.25 | 16.66 | 115583200 |
1997-03-26 | 16.84 | 17.59 | 16.78 | 17.58 | 127732800 |
1997-03-27 | 17.81 | 17.98 | 17.16 | 17.39 | 140616000 |
1997-03-31 | 17.34 | 17.53 | 17.13 | 17.39 | 107790400 |
1997-04-01 | 17.20 | 17.47 | 17.17 | 17.41 | 90782400 |
1997-04-02 | 17.36 | 17.42 | 17.06 | 17.13 | 102557600 |
1997-04-03 | 17.03 | 17.63 | 17.02 | 17.58 | 102904800 |
1997-04-04 | 17.48 | 18.17 | 17.45 | 18.13 | 125324800 |
1997-04-07 | 18.25 | 18.64 | 18.12 | 18.14 | 98964000 |
1997-04-08 | 18.19 | 18.34 | 18.05 | 18.33 | 84747200 |
1997-04-09 | 18.44 | 18.53 | 17.75 | 17.78 | 81705600 |
1997-04-10 | 17.84 | 17.84 | 17.13 | 17.16 | 123181600 |
1997-04-11 | 16.91 | 16.91 | 16.22 | 16.31 | 192564000 |
1997-04-14 | 16.52 | 16.73 | 16.30 | 16.72 | 154790400 |
1997-04-15 | 16.52 | 16.69 | 16.03 | 16.38 | 199704800 |
1997-04-16 | 16.38 | 16.81 | 16.36 | 16.75 | 100414400 |
1997-04-17 | 16.91 | 17.37 | 16.81 | 17.25 | 130948000 |
1997-04-18 | 17.55 | 17.55 | 17.13 | 17.14 | 106872000 |
1997-04-21 | 17.13 | 17.52 | 17.03 | 17.30 | 89620000 |
1997-04-22 | 17.33 | 17.66 | 17.19 | 17.61 | 81165600 |
1997-04-23 | 17.66 | 18.33 | 17.61 | 18.28 | 121205600 |
1997-04-24 | 18.53 | 18.64 | 18.27 | 18.27 | 118114400 |
1997-04-25 | 18.03 | 18.23 | 17.98 | 17.98 | 79637600 |
1997-04-28 | 18.03 | 18.38 | 17.91 | 18.30 | 80194400 |
1997-04-29 | 18.64 | 18.77 | 18.50 | 18.75 | 84341600 |
1997-04-30 | 18.69 | 19.19 | 18.67 | 19.14 | 122580000 |
1997-05-01 | 19.17 | 19.36 | 18.98 | 19.22 | 96868000 |
1997-05-02 | 19.34 | 19.70 | 19.25 | 19.70 | 77264000 |
1997-05-05 | 19.81 | 20.31 | 19.70 | 20.31 | 104702400 |
1997-05-06 | 20.08 | 20.13 | 19.67 | 19.75 | 103409600 |
1997-05-07 | 19.50 | 20.00 | 19.47 | 19.48 | 81708000 |
1997-05-08 | 19.39 | 20.04 | 19.38 | 19.84 | 99770400 |
1997-05-09 | 20.11 | 20.19 | 19.72 | 19.94 | 93159200 |
1997-05-12 | 20.02 | 20.06 | 19.77 | 19.89 | 68047200 |
1997-05-13 | 19.75 | 19.81 | 18.88 | 19.05 | 153694400 |
1997-05-14 | 18.69 | 19.11 | 18.27 | 19.09 | 192022400 |
1997-05-15 | 19.20 | 19.83 | 19.11 | 19.77 | 92104800 |
1997-05-16 | 19.59 | 19.76 | 19.38 | 19.39 | 85354400 |
1997-05-19 | 19.41 | 19.59 | 19.13 | 19.34 | 53624000 |
1997-05-20 | 19.44 | 20.14 | 19.44 | 20.13 | 94090400 |
1997-05-21 | 20.44 | 20.64 | 20.25 | 20.31 | 105252800 |
1997-05-22 | 20.34 | 20.47 | 19.97 | 20.17 | 71460000 |
1997-05-23 | 20.34 | 20.50 | 20.19 | 20.40 | 43351200 |
1997-05-27 | 20.42 | 21.17 | 20.31 | 21.16 | 106044800 |
1997-05-28 | 21.21 | 21.22 | 20.69 | 20.89 | 110245600 |
1997-05-29 | 20.92 | 20.94 | 20.36 | 20.47 | 93404800 |
1997-05-30 | 17.81 | 19.20 | 17.50 | 18.94 | 459014400 |
1997-06-02 | 19.25 | 19.33 | 18.64 | 18.72 | 186443200 |
1997-06-03 | 18.56 | 18.56 | 18.10 | 18.13 | 178820800 |
1997-06-04 | 18.22 | 18.50 | 17.66 | 17.81 | 173323200 |
1997-06-05 | 18.05 | 18.19 | 17.83 | 17.89 | 112872000 |
1997-06-06 | 17.98 | 18.36 | 17.88 | 18.25 | 85673600 |
1997-06-09 | 18.48 | 18.72 | 18.48 | 18.66 | 95966400 |
1997-06-10 | 18.55 | 18.63 | 18.08 | 18.15 | 109618400 |
1997-06-11 | 18.16 | 18.48 | 17.77 | 18.44 | 104075200 |
1997-06-12 | 17.88 | 18.19 | 17.75 | 17.96 | 147144800 |
1997-06-13 | 17.98 | 18.38 | 17.78 | 18.09 | 120024800 |
1997-06-16 | 18.20 | 18.42 | 18.08 | 18.41 | 54288800 |
1997-06-17 | 18.41 | 18.77 | 18.31 | 18.71 | 84719200 |
1997-06-18 | 18.43 | 18.56 | 18.26 | 18.32 | 77522400 |
1997-06-19 | 18.31 | 18.44 | 18.09 | 18.30 | 67169600 |
1997-06-20 | 18.30 | 18.59 | 18.25 | 18.34 | 70870400 |
1997-06-23 | 18.25 | 18.41 | 18.14 | 18.15 | 55217600 |
1997-06-24 | 18.31 | 18.57 | 18.15 | 18.50 | 59868800 |
1997-06-25 | 18.59 | 18.61 | 18.23 | 18.34 | 71621600 |
1997-06-26 | 18.17 | 18.33 | 17.95 | 17.96 | 89320800 |
1997-06-27 | 18.13 | 18.14 | 17.75 | 17.78 | 83198400 |
1997-06-30 | 17.83 | 17.95 | 17.59 | 17.73 | 73996800 |
1997-07-01 | 17.75 | 17.77 | 17.33 | 17.38 | 120094400 |
1997-07-02 | 17.50 | 17.89 | 17.38 | 17.88 | 126900000 |
1997-07-03 | 18.08 | 18.16 | 17.88 | 18.12 | 69645600 |
1997-07-07 | 18.21 | 18.63 | 18.17 | 18.42 | 81052800 |
1997-07-08 | 18.48 | 18.80 | 18.28 | 18.70 | 88640800 |
1997-07-09 | 18.88 | 19.32 | 18.88 | 19.08 | 134427200 |
1997-07-10 | 19.06 | 19.19 | 18.72 | 18.77 | 104671200 |
1997-07-11 | 18.81 | 19.25 | 18.73 | 19.23 | 88641600 |
1997-07-14 | 19.31 | 19.75 | 19.19 | 19.69 | 91014800 |
1997-07-15 | 20.19 | 20.48 | 19.92 | 20.23 | 137650400 |
1997-07-16 | 21.59 | 22.22 | 21.19 | 22.09 | 188827600 |
1997-07-17 | 22.06 | 22.42 | 21.53 | 21.95 | 102946400 |
1997-07-18 | 21.69 | 21.91 | 21.19 | 21.61 | 89768400 |
1997-07-21 | 21.55 | 21.63 | 21.14 | 21.42 | 57112400 |
1997-07-22 | 21.39 | 22.23 | 21.35 | 22.19 | 63344000 |
1997-07-23 | 22.41 | 22.69 | 22.25 | 22.33 | 66578000 |
1997-07-24 | 22.25 | 22.66 | 22.09 | 22.44 | 48846000 |
1997-07-25 | 22.44 | 22.78 | 22.09 | 22.30 | 49560000 |
1997-07-28 | 22.31 | 22.44 | 21.98 | 22.14 | 31066400 |
1997-07-29 | 21.91 | 22.13 | 21.72 | 22.03 | 38321200 |
1997-07-30 | 21.88 | 22.59 | 21.81 | 22.34 | 42040800 |
1997-07-31 | 22.55 | 23.03 | 22.30 | 22.95 | 71150800 |
1997-08-01 | 23.19 | 23.58 | 22.63 | 23.41 | 87386800 |
1997-08-04 | 23.38 | 24.25 | 23.22 | 24.19 | 69578400 |
1997-08-05 | 24.42 | 25.03 | 24.22 | 24.92 | 86284400 |
1997-08-06 | 25.08 | 25.50 | 24.61 | 25.02 | 74238000 |
1997-08-07 | 25.38 | 25.45 | 25.00 | 25.02 | 62813600 |
1997-08-08 | 24.59 | 24.94 | 23.97 | 24.45 | 83373600 |
1997-08-11 | 24.31 | 24.47 | 23.44 | 24.03 | 73399600 |
1997-08-12 | 24.28 | 24.66 | 23.75 | 23.83 | 47946800 |
1997-08-13 | 24.31 | 24.53 | 23.56 | 24.09 | 63879200 |
1997-08-14 | 24.22 | 24.31 | 23.77 | 23.97 | 48156400 |
1997-08-15 | 23.84 | 23.94 | 23.00 | 23.03 | 66631600 |
1997-08-18 | 22.94 | 23.69 | 22.47 | 23.64 | 80085600 |
1997-08-19 | 24.00 | 24.56 | 23.84 | 24.48 | 68073600 |
1997-08-20 | 24.63 | 25.19 | 24.34 | 25.13 | 62654800 |
1997-08-21 | 25.22 | 25.22 | 24.42 | 24.59 | 62813200 |
1997-08-22 | 22.94 | 24.06 | 22.92 | 24.05 | 120192400 |
1997-08-25 | 23.89 | 24.16 | 23.38 | 23.55 | 65676400 |
1997-08-26 | 23.38 | 23.56 | 23.14 | 23.17 | 46042800 |
1997-08-27 | 23.02 | 23.53 | 22.97 | 23.52 | 44534400 |
1997-08-28 | 23.09 | 23.56 | 22.77 | 23.09 | 58621600 |
1997-08-29 | 22.94 | 23.34 | 22.88 | 23.03 | 38895600 |
1997-09-02 | 23.28 | 23.88 | 23.25 | 23.77 | 50916400 |
1997-09-03 | 23.75 | 24.00 | 23.44 | 23.45 | 46066400 |
1997-09-04 | 23.44 | 23.97 | 23.38 | 23.66 | 46934400 |
1997-09-05 | 23.94 | 24.06 | 23.59 | 23.64 | 39409200 |
1997-09-08 | 23.92 | 24.20 | 23.81 | 23.98 | 40360400 |
1997-09-09 | 24.05 | 24.45 | 24.00 | 24.44 | 56717600 |
1997-09-10 | 24.34 | 24.54 | 23.88 | 23.88 | 55259200 |
1997-09-11 | 23.72 | 24.00 | 23.31 | 23.81 | 51296000 |
1997-09-12 | 23.55 | 23.69 | 23.38 | 23.56 | 42529600 |
1997-09-15 | 23.55 | 23.86 | 23.00 | 23.02 | 33224000 |
1997-09-16 | 23.25 | 24.09 | 23.13 | 23.95 | 59700400 |
1997-09-17 | 24.28 | 24.44 | 23.75 | 23.91 | 70784000 |
1997-09-18 | 24.02 | 24.38 | 23.72 | 23.75 | 37023200 |
1997-09-19 | 23.81 | 23.91 | 23.70 | 23.86 | 45282400 |
1997-09-22 | 23.89 | 24.42 | 23.84 | 24.09 | 43994000 |
1997-09-23 | 24.22 | 24.81 | 24.16 | 24.78 | 57432000 |
1997-09-24 | 24.75 | 24.78 | 23.84 | 23.91 | 60664800 |
1997-09-25 | 23.69 | 24.05 | 23.25 | 23.28 | 54458400 |
1997-09-26 | 23.53 | 23.53 | 23.22 | 23.27 | 52354800 |
1997-09-29 | 23.42 | 24.00 | 23.34 | 23.84 | 27963200 |
1997-09-30 | 23.72 | 23.75 | 23.06 | 23.08 | 62021200 |
1997-10-01 | 23.19 | 23.34 | 22.66 | 23.31 | 74075600 |
1997-10-02 | 23.39 | 23.45 | 22.92 | 23.28 | 28330400 |
1997-10-03 | 23.69 | 23.69 | 23.06 | 23.33 | 43604000 |
1997-10-06 | 23.53 | 23.69 | 23.30 | 23.38 | 39713600 |
1997-10-07 | 23.53 | 23.91 | 23.41 | 23.81 | 42537600 |
1997-10-08 | 23.63 | 23.75 | 23.39 | 23.64 | 48621600 |
1997-10-09 | 23.53 | 23.81 | 23.41 | 23.67 | 42205600 |
1997-10-10 | 23.53 | 23.56 | 23.25 | 23.25 | 39668000 |
1997-10-13 | 23.38 | 23.41 | 22.94 | 23.14 | 46409600 |
1997-10-14 | 23.16 | 23.25 | 22.52 | 22.95 | 87709200 |
1997-10-15 | 21.39 | 21.81 | 21.38 | 21.67 | 265154400 |
1997-10-16 | 21.88 | 21.89 | 21.16 | 21.34 | 90182000 |
1997-10-17 | 21.16 | 21.28 | 20.47 | 20.75 | 98338400 |
1997-10-20 | 21.06 | 21.28 | 20.78 | 21.02 | 74026800 |
1997-10-21 | 21.48 | 21.48 | 21.22 | 21.28 | 60264800 |
1997-10-22 | 21.47 | 21.53 | 20.97 | 20.98 | 50656400 |
1997-10-23 | 20.50 | 20.91 | 20.19 | 20.47 | 93489600 |
1997-10-24 | 20.81 | 20.88 | 19.56 | 20.00 | 122778800 |
1997-10-27 | 19.66 | 19.94 | 18.48 | 18.69 | 105164000 |
1997-10-28 | 19.92 | 21.69 | 17.31 | 21.25 | 207800400 |
1997-10-29 | 20.78 | 20.81 | 19.81 | 20.06 | 131943200 |
1997-10-30 | 19.44 | 19.75 | 18.91 | 18.94 | 106263200 |
1997-10-31 | 19.56 | 19.59 | 19.06 | 19.25 | 87862000 |
1997-11-03 | 19.61 | 19.75 | 19.40 | 19.63 | 66579600 |
1997-11-04 | 19.66 | 19.88 | 18.78 | 18.98 | 99530800 |
1997-11-05 | 19.25 | 19.25 | 18.59 | 18.66 | 101704800 |
1997-11-06 | 18.73 | 18.73 | 18.23 | 18.38 | 91430800 |
1997-11-07 | 18.08 | 19.50 | 18.00 | 19.36 | 159223600 |
1997-11-10 | 19.33 | 19.56 | 18.72 | 18.78 | 79038800 |
1997-11-11 | 18.78 | 19.34 | 18.75 | 19.06 | 41917600 |
1997-11-12 | 18.97 | 19.50 | 18.69 | 18.73 | 80271200 |
1997-11-13 | 19.02 | 19.50 | 18.69 | 19.48 | 71534400 |
1997-11-14 | 19.58 | 19.78 | 19.22 | 19.69 | 51246800 |
1997-11-17 | 20.00 | 20.28 | 19.88 | 20.11 | 56116800 |
1997-11-18 | 20.06 | 20.16 | 19.64 | 19.69 | 44351600 |
1997-11-19 | 19.66 | 19.95 | 19.55 | 19.77 | 43050000 |
1997-11-20 | 19.88 | 20.34 | 19.69 | 20.22 | 53910800 |
1997-11-21 | 20.44 | 20.44 | 19.92 | 20.06 | 57960800 |
1997-11-24 | 19.92 | 20.22 | 19.53 | 19.53 | 56716000 |
1997-11-25 | 19.52 | 19.53 | 19.00 | 19.11 | 70640800 |
1997-11-26 | 19.20 | 19.38 | 19.09 | 19.16 | 33229600 |
1997-11-28 | 19.22 | 19.47 | 19.06 | 19.41 | 13943200 |
1997-12-01 | 19.63 | 20.44 | 19.55 | 20.38 | 69122000 |
1997-12-02 | 20.23 | 20.25 | 19.29 | 19.52 | 68329600 |
1997-12-03 | 19.44 | 19.80 | 19.03 | 19.63 | 55119600 |
1997-12-04 | 19.75 | 19.78 | 19.00 | 19.17 | 82224000 |
1997-12-05 | 19.16 | 19.56 | 19.09 | 19.39 | 53776400 |
1997-12-08 | 19.53 | 19.80 | 19.39 | 19.61 | 40209600 |
1997-12-09 | 19.50 | 19.66 | 18.86 | 18.91 | 64254800 |
1997-12-10 | 18.77 | 18.88 | 18.22 | 18.67 | 81685200 |
1997-12-11 | 18.27 | 18.44 | 17.94 | 17.95 | 90031600 |
1997-12-12 | 18.06 | 18.19 | 17.52 | 17.63 | 78581200 |
1997-12-15 | 17.56 | 18.45 | 17.28 | 18.03 | 108536400 |
1997-12-16 | 18.22 | 18.42 | 17.63 | 17.80 | 61343200 |
1997-12-17 | 18.11 | 18.16 | 17.33 | 17.38 | 77272800 |
1997-12-18 | 17.47 | 17.50 | 16.97 | 17.28 | 93845600 |
1997-12-19 | 17.00 | 17.53 | 16.84 | 17.50 | 109067600 |
1997-12-22 | 18.19 | 18.36 | 17.75 | 17.86 | 75592000 |
1997-12-23 | 17.86 | 18.18 | 17.50 | 17.55 | 44389200 |
1997-12-24 | 17.77 | 17.84 | 17.47 | 17.56 | 22021600 |
1997-12-26 | 17.59 | 17.77 | 17.50 | 17.72 | 14815600 |
1997-12-29 | 17.91 | 17.97 | 17.56 | 17.70 | 40644000 |
1997-12-30 | 17.78 | 18.03 | 17.77 | 17.92 | 41157200 |
1997-12-31 | 17.94 | 17.95 | 17.53 | 17.56 | 42123600 |
1998-01-02 | 17.67 | 18.16 | 17.63 | 18.16 | 40927200 |
1998-01-05 | 18.27 | 18.79 | 18.00 | 18.63 | 78368400 |
1998-01-06 | 18.47 | 18.58 | 18.17 | 18.28 | 48313600 |
1998-01-07 | 18.19 | 18.41 | 17.89 | 18.19 | 55380800 |
1998-01-08 | 18.06 | 18.70 | 18.03 | 18.58 | 75730400 |
1998-01-09 | 18.64 | 18.75 | 17.81 | 17.97 | 88028800 |
1998-01-12 | 17.70 | 18.92 | 17.67 | 18.91 | 123747600 |
1998-01-13 | 19.09 | 19.31 | 19.06 | 19.23 | 97348000 |
1998-01-14 | 19.25 | 19.27 | 18.59 | 18.86 | 123962000 |
1998-01-15 | 18.72 | 19.09 | 18.66 | 18.83 | 53458400 |
1998-01-16 | 18.95 | 18.97 | 18.66 | 18.70 | 59281200 |
1998-01-20 | 18.78 | 19.08 | 18.72 | 19.06 | 49972000 |
1998-01-21 | 18.86 | 19.42 | 18.84 | 19.17 | 69415200 |
1998-01-22 | 19.00 | 19.38 | 18.98 | 19.13 | 49898000 |
1998-01-23 | 19.22 | 19.47 | 19.13 | 19.30 | 56184800 |
1998-01-26 | 19.25 | 19.50 | 19.25 | 19.42 | 44695200 |
1998-01-27 | 19.47 | 19.89 | 19.34 | 19.80 | 58713200 |
1998-01-28 | 19.94 | 20.36 | 19.88 | 20.22 | 67063600 |
1998-01-29 | 20.08 | 20.72 | 20.06 | 20.50 | 72366400 |
1998-01-30 | 20.63 | 20.69 | 20.22 | 20.25 | 45384000 |
1998-02-02 | 20.63 | 20.90 | 20.55 | 20.77 | 62426000 |
1998-02-03 | 21.00 | 21.78 | 20.91 | 21.58 | 99884400 |
1998-02-04 | 21.53 | 22.08 | 21.41 | 21.89 | 75391600 |
1998-02-05 | 22.19 | 22.52 | 21.53 | 21.63 | 97320800 |
1998-02-06 | 21.44 | 22.00 | 21.41 | 21.89 | 52042800 |
1998-02-09 | 21.86 | 21.97 | 21.36 | 21.45 | 45804400 |
1998-02-10 | 21.36 | 21.95 | 21.27 | 21.56 | 59575200 |
1998-02-11 | 21.42 | 21.52 | 21.06 | 21.27 | 64918000 |
1998-02-12 | 20.97 | 21.31 | 20.69 | 21.25 | 70388800 |
1998-02-13 | 21.09 | 21.23 | 20.95 | 20.95 | 39093600 |
1998-02-17 | 21.16 | 21.23 | 20.98 | 21.16 | 41481600 |
1998-02-18 | 21.09 | 21.75 | 21.06 | 21.73 | 65802800 |
1998-02-19 | 22.25 | 22.78 | 22.03 | 22.64 | 136295200 |
1998-02-20 | 22.81 | 23.09 | 22.63 | 22.95 | 98482000 |
1998-02-23 | 23.25 | 23.66 | 23.09 | 23.55 | 68921200 |
1998-02-24 | 23.53 | 23.91 | 23.06 | 23.09 | 75785200 |
1998-02-25 | 23.17 | 23.59 | 23.16 | 23.50 | 49980000 |
1998-02-26 | 23.44 | 23.52 | 23.06 | 23.08 | 55918800 |
1998-02-27 | 22.98 | 23.09 | 22.38 | 22.42 | 73563600 |
1998-03-02 | 22.45 | 22.84 | 21.88 | 21.91 | 71733600 |
1998-03-03 | 21.48 | 21.58 | 21.03 | 21.33 | 116639200 |
1998-03-04 | 21.23 | 21.73 | 21.20 | 21.61 | 54200000 |
1998-03-05 | 18.77 | 19.34 | 18.75 | 18.89 | 369330400 |
1998-03-06 | 19.34 | 19.56 | 19.03 | 19.53 | 128355600 |
1998-03-09 | 19.56 | 19.59 | 18.73 | 18.77 | 107076800 |
1998-03-10 | 19.13 | 19.13 | 18.73 | 18.88 | 68406000 |
1998-03-11 | 19.14 | 19.16 | 18.77 | 18.97 | 56479200 |
1998-03-12 | 19.03 | 19.17 | 18.83 | 19.09 | 39483600 |
1998-03-13 | 19.25 | 19.38 | 19.14 | 19.16 | 33584400 |
1998-03-16 | 19.27 | 19.47 | 19.25 | 19.42 | 36159600 |
1998-03-17 | 19.38 | 19.42 | 18.91 | 19.19 | 55440400 |
1998-03-18 | 18.98 | 19.36 | 18.97 | 19.25 | 32528000 |
1998-03-19 | 19.34 | 19.48 | 19.19 | 19.33 | 34558000 |
1998-03-20 | 19.38 | 19.38 | 18.83 | 18.94 | 64090800 |
1998-03-23 | 18.88 | 18.88 | 18.61 | 18.77 | 73635600 |
1998-03-24 | 18.80 | 18.97 | 18.50 | 18.61 | 62888800 |
1998-03-25 | 18.97 | 19.11 | 18.81 | 19.02 | 66587600 |
1998-03-26 | 19.23 | 19.56 | 19.19 | 19.55 | 55606400 |
1998-03-27 | 19.58 | 19.89 | 19.56 | 19.72 | 72785200 |
1998-03-30 | 19.66 | 19.69 | 19.28 | 19.34 | 44500400 |
1998-03-31 | 19.17 | 19.56 | 19.16 | 19.52 | 57452000 |
1998-04-01 | 19.38 | 19.48 | 19.11 | 19.38 | 60100800 |
1998-04-02 | 19.23 | 19.38 | 19.02 | 19.09 | 44330800 |
1998-04-03 | 19.16 | 19.47 | 19.03 | 19.19 | 74411200 |
1998-04-06 | 19.05 | 19.06 | 18.47 | 18.47 | 71554000 |
1998-04-07 | 18.50 | 18.59 | 18.03 | 18.16 | 73555200 |
1998-04-08 | 18.25 | 18.36 | 17.83 | 18.14 | 80134000 |
1998-04-09 | 18.53 | 18.67 | 18.36 | 18.44 | 58564000 |
1998-04-13 | 18.47 | 19.13 | 18.38 | 19.06 | 63446000 |
1998-04-14 | 18.91 | 19.23 | 18.77 | 19.00 | 69982000 |
1998-04-15 | 19.55 | 19.88 | 18.69 | 18.72 | 142813200 |
1998-04-16 | 18.36 | 18.72 | 18.32 | 18.59 | 72342800 |
1998-04-17 | 18.52 | 18.83 | 18.48 | 18.80 | 45112800 |
1998-04-20 | 18.73 | 19.16 | 18.72 | 19.13 | 40400400 |
1998-04-21 | 19.44 | 19.75 | 19.41 | 19.73 | 93195600 |
1998-04-22 | 19.81 | 21.13 | 19.78 | 21.02 | 151875200 |
1998-04-23 | 20.81 | 21.27 | 20.52 | 20.81 | 98472000 |
1998-04-24 | 20.47 | 20.84 | 20.31 | 20.52 | 68476800 |
1998-04-27 | 20.06 | 20.34 | 19.69 | 20.00 | 83156000 |
1998-04-28 | 20.19 | 20.34 | 19.56 | 19.83 | 61831600 |
1998-04-29 | 19.88 | 20.13 | 19.69 | 20.03 | 41810400 |
1998-04-30 | 20.16 | 20.39 | 19.84 | 20.20 | 50554000 |
1998-05-01 | 20.23 | 20.63 | 20.03 | 20.53 | 45786400 |
1998-05-04 | 20.56 | 20.88 | 20.31 | 20.50 | 36578000 |
1998-05-05 | 20.44 | 20.69 | 20.39 | 20.47 | 34794800 |
1998-05-06 | 20.55 | 20.56 | 20.19 | 20.34 | 32992800 |
1998-05-07 | 20.36 | 20.56 | 20.17 | 20.25 | 39124400 |
1998-05-08 | 20.16 | 21.05 | 20.14 | 21.02 | 68384800 |
1998-05-11 | 20.97 | 21.22 | 20.63 | 20.63 | 47877600 |
1998-05-12 | 20.61 | 21.17 | 20.52 | 21.14 | 48472800 |
1998-05-13 | 21.16 | 21.33 | 20.94 | 21.20 | 52413200 |
1998-05-14 | 20.95 | 21.36 | 20.86 | 21.14 | 56047600 |
1998-05-15 | 20.80 | 20.81 | 19.97 | 20.08 | 98584000 |
1998-05-18 | 20.00 | 20.33 | 19.59 | 19.84 | 44609200 |
1998-05-19 | 19.92 | 20.17 | 19.77 | 19.89 | 36790800 |
1998-05-20 | 19.81 | 19.84 | 19.13 | 19.25 | 69038000 |
1998-05-21 | 19.08 | 19.14 | 18.45 | 18.53 | 95151600 |
1998-05-22 | 18.69 | 18.69 | 18.48 | 18.58 | 41110800 |
1998-05-26 | 18.86 | 18.97 | 18.48 | 18.67 | 51538000 |
1998-05-27 | 18.38 | 18.61 | 18.22 | 18.58 | 65520000 |
1998-05-28 | 18.41 | 18.72 | 18.28 | 18.38 | 45670800 |
1998-05-29 | 18.41 | 18.50 | 17.81 | 17.86 | 77225200 |
1998-06-01 | 17.28 | 17.34 | 16.91 | 17.00 | 108380000 |
1998-06-02 | 17.25 | 17.36 | 17.05 | 17.31 | 72040400 |
1998-06-03 | 17.53 | 17.67 | 16.41 | 16.48 | 104560000 |
1998-06-04 | 16.91 | 17.25 | 16.70 | 17.05 | 82716000 |
1998-06-05 | 17.30 | 17.48 | 16.94 | 17.45 | 59046000 |
1998-06-08 | 17.48 | 17.50 | 16.94 | 17.33 | 70268800 |
1998-06-09 | 17.30 | 17.59 | 17.16 | 17.55 | 51892800 |
1998-06-10 | 17.45 | 17.56 | 17.08 | 17.14 | 48955600 |
1998-06-11 | 17.20 | 17.34 | 17.03 | 17.14 | 43135600 |
1998-06-12 | 17.11 | 17.13 | 16.48 | 17.11 | 72079600 |
1998-06-15 | 16.81 | 17.19 | 16.70 | 16.72 | 53234000 |
1998-06-16 | 16.94 | 17.47 | 16.78 | 17.45 | 68256000 |
1998-06-17 | 17.47 | 17.73 | 17.16 | 17.31 | 69139200 |
1998-06-18 | 17.28 | 17.52 | 17.06 | 17.42 | 41916400 |
1998-06-19 | 17.66 | 17.66 | 17.19 | 17.50 | 68891600 |
1998-06-22 | 17.47 | 18.59 | 17.42 | 18.47 | 80072000 |
1998-06-23 | 18.69 | 18.94 | 18.58 | 18.81 | 75155200 |
1998-06-24 | 18.77 | 19.38 | 18.32 | 19.34 | 76740400 |
1998-06-25 | 19.31 | 19.41 | 18.78 | 18.91 | 55333600 |
1998-06-26 | 18.89 | 19.28 | 18.75 | 19.09 | 42892800 |
1998-06-29 | 19.22 | 19.31 | 18.69 | 18.95 | 44950000 |
1998-06-30 | 18.70 | 18.84 | 18.38 | 18.53 | 50669200 |
1998-07-01 | 18.67 | 18.84 | 18.11 | 18.80 | 69999600 |
1998-07-02 | 18.64 | 18.78 | 18.30 | 18.31 | 40194000 |
1998-07-06 | 18.14 | 18.48 | 18.06 | 18.37 | 35581600 |
1998-07-07 | 18.28 | 18.83 | 18.14 | 18.78 | 54239600 |
1998-07-08 | 18.91 | 19.58 | 18.89 | 19.58 | 87268000 |
1998-07-09 | 19.39 | 20.09 | 19.33 | 19.94 | 96395200 |
1998-07-10 | 19.88 | 20.13 | 19.56 | 19.94 | 57320000 |
1998-07-13 | 19.94 | 20.63 | 19.88 | 20.59 | 77118400 |
1998-07-14 | 20.67 | 20.84 | 20.09 | 20.17 | 88694000 |
1998-07-15 | 20.28 | 21.25 | 20.22 | 21.06 | 168073200 |
1998-07-16 | 21.00 | 21.22 | 20.75 | 21.06 | 67307200 |
1998-07-17 | 20.97 | 20.98 | 20.61 | 20.78 | 50119200 |
1998-07-20 | 20.59 | 20.77 | 20.39 | 20.44 | 37541600 |
1998-07-21 | 20.34 | 21.20 | 20.30 | 20.41 | 79948000 |
1998-07-22 | 20.16 | 20.75 | 20.16 | 20.59 | 65818400 |
1998-07-23 | 20.42 | 21.23 | 20.36 | 20.64 | 85404000 |
1998-07-24 | 20.69 | 21.00 | 20.41 | 20.77 | 58984800 |
1998-07-27 | 20.56 | 21.53 | 20.44 | 21.52 | 84463600 |
1998-07-28 | 21.70 | 22.06 | 21.38 | 21.41 | 118007600 |
1998-07-29 | 21.59 | 21.70 | 21.11 | 21.16 | 57039600 |
1998-07-30 | 21.42 | 21.94 | 21.25 | 21.91 | 58014400 |
1998-07-31 | 21.83 | 21.97 | 21.06 | 21.11 | 48032800 |
1998-08-03 | 20.91 | 21.53 | 20.78 | 21.20 | 55863600 |
1998-08-04 | 21.34 | 21.50 | 20.41 | 20.48 | 77434000 |
1998-08-05 | 20.52 | 21.14 | 20.28 | 21.03 | 91450400 |
1998-08-06 | 20.75 | 21.89 | 20.75 | 21.75 | 94552800 |
1998-08-07 | 21.97 | 22.23 | 21.59 | 21.67 | 81810000 |
1998-08-10 | 21.56 | 21.94 | 21.42 | 21.66 | 49170800 |
1998-08-11 | 21.06 | 21.34 | 20.95 | 21.14 | 72920000 |
1998-08-12 | 21.38 | 21.50 | 21.09 | 21.41 | 55206000 |
1998-08-13 | 21.47 | 21.75 | 21.13 | 21.31 | 65314000 |
1998-08-14 | 21.48 | 21.69 | 21.39 | 21.55 | 62301600 |
1998-08-17 | 21.44 | 22.44 | 21.44 | 22.39 | 95816400 |
1998-08-18 | 22.36 | 23.16 | 22.34 | 22.86 | 119604800 |
1998-08-19 | 22.98 | 23.06 | 22.31 | 22.39 | 67748800 |
1998-08-20 | 21.75 | 22.06 | 21.34 | 21.50 | 134286800 |
1998-08-21 | 21.14 | 21.42 | 20.59 | 21.23 | 116136000 |
1998-08-24 | 21.30 | 21.62 | 20.87 | 21.16 | 84328800 |
1998-08-25 | 21.38 | 21.47 | 20.92 | 21.11 | 52442400 |
1998-08-26 | 20.67 | 21.13 | 20.55 | 20.75 | 52515200 |
1998-08-27 | 20.34 | 20.52 | 19.19 | 19.94 | 133454800 |
1998-08-28 | 19.59 | 20.14 | 18.94 | 19.25 | 94445200 |
1998-08-31 | 19.22 | 19.36 | 17.73 | 17.80 | 104269200 |
1998-09-01 | 17.73 | 19.19 | 17.44 | 19.00 | 109021200 |
1998-09-02 | 19.08 | 19.48 | 18.52 | 18.72 | 84881200 |
1998-09-03 | 18.77 | 19.69 | 18.64 | 19.19 | 107758800 |
1998-09-04 | 19.42 | 19.72 | 19.03 | 19.56 | 64649200 |
1998-09-08 | 20.30 | 20.50 | 19.84 | 20.48 | 83092800 |
1998-09-09 | 20.70 | 21.16 | 20.28 | 20.31 | 94456000 |
1998-09-10 | 19.94 | 20.16 | 19.36 | 19.77 | 76448800 |
1998-09-11 | 20.81 | 21.27 | 20.50 | 21.23 | 150086000 |
1998-09-14 | 21.19 | 21.64 | 21.14 | 21.45 | 67960000 |
1998-09-15 | 21.25 | 21.53 | 21.14 | 21.48 | 47313200 |
1998-09-16 | 21.52 | 21.70 | 20.92 | 21.27 | 45172000 |
1998-09-17 | 20.72 | 21.06 | 20.59 | 20.75 | 56430800 |
1998-09-18 | 20.80 | 20.88 | 20.50 | 20.75 | 50604800 |
1998-09-21 | 20.31 | 21.16 | 20.16 | 21.16 | 39437600 |
1998-09-22 | 21.27 | 21.31 | 20.84 | 20.89 | 40890800 |
1998-09-23 | 21.03 | 21.77 | 20.97 | 21.77 | 67808400 |
1998-09-24 | 21.69 | 22.03 | 21.09 | 21.33 | 62723200 |
1998-09-25 | 21.16 | 22.19 | 21.00 | 22.08 | 69451200 |
1998-09-28 | 22.11 | 22.25 | 21.55 | 21.75 | 60137200 |
1998-09-29 | 21.84 | 22.16 | 21.69 | 22.13 | 52740000 |
1998-09-30 | 21.83 | 22.00 | 21.41 | 21.44 | 45350000 |
1998-10-01 | 21.06 | 21.36 | 20.52 | 20.86 | 61390000 |
1998-10-02 | 20.70 | 21.25 | 20.31 | 20.97 | 59275600 |
1998-10-05 | 20.64 | 20.92 | 19.45 | 20.14 | 78511200 |
1998-10-06 | 20.64 | 20.81 | 19.64 | 19.91 | 82609600 |
1998-10-07 | 19.72 | 20.28 | 19.63 | 19.77 | 82892800 |
1998-10-08 | 19.20 | 20.09 | 18.95 | 19.61 | 120596800 |
1998-10-09 | 19.92 | 21.06 | 19.84 | 20.95 | 87274400 |
1998-10-12 | 21.22 | 21.47 | 21.06 | 21.36 | 62548400 |
1998-10-13 | 21.13 | 21.36 | 20.48 | 20.89 | 100670000 |
1998-10-14 | 20.69 | 21.06 | 20.53 | 20.64 | 110875600 |
1998-10-15 | 20.58 | 21.31 | 20.38 | 21.14 | 73935600 |
1998-10-16 | 21.30 | 21.38 | 20.89 | 20.94 | 76712800 |
1998-10-19 | 20.78 | 21.28 | 20.66 | 21.25 | 59394800 |
1998-10-20 | 21.44 | 21.81 | 21.13 | 21.14 | 83388000 |
1998-10-21 | 21.30 | 21.78 | 21.16 | 21.77 | 57402000 |
1998-10-22 | 21.55 | 21.97 | 21.39 | 21.84 | 48283600 |
1998-10-23 | 21.64 | 22.23 | 21.59 | 21.81 | 56905200 |
1998-10-26 | 21.77 | 22.27 | 21.63 | 22.23 | 49700400 |
1998-10-27 | 22.36 | 22.44 | 21.81 | 21.83 | 52743200 |
1998-10-28 | 21.70 | 22.38 | 21.69 | 22.30 | 48941600 |
1998-10-29 | 22.16 | 22.66 | 22.14 | 22.44 | 73024000 |
1998-10-30 | 22.50 | 22.70 | 22.28 | 22.30 | 47807600 |
1998-11-02 | 22.44 | 23.00 | 22.39 | 22.95 | 52581200 |
1998-11-03 | 22.80 | 22.95 | 22.42 | 22.61 | 51115600 |
1998-11-04 | 22.91 | 23.75 | 22.77 | 23.70 | 109783600 |
1998-11-05 | 23.50 | 23.63 | 23.31 | 23.50 | 58649600 |
1998-11-06 | 23.45 | 23.97 | 23.39 | 23.86 | 65113200 |
1998-11-09 | 23.72 | 24.02 | 23.36 | 24.00 | 47542000 |
1998-11-10 | 24.09 | 24.88 | 23.92 | 24.39 | 85904400 |
1998-11-11 | 25.44 | 26.09 | 25.41 | 25.92 | 126148400 |
1998-11-12 | 25.66 | 26.27 | 25.34 | 25.67 | 72308800 |
1998-11-13 | 25.34 | 26.22 | 25.34 | 25.94 | 59891600 |
1998-11-16 | 26.30 | 26.75 | 26.27 | 26.72 | 49532000 |
1998-11-17 | 26.56 | 27.50 | 26.41 | 27.13 | 58458400 |
1998-11-18 | 27.09 | 27.72 | 27.06 | 27.47 | 51899200 |
1998-11-19 | 27.70 | 28.80 | 27.69 | 28.22 | 94157600 |
1998-11-20 | 28.47 | 28.53 | 27.77 | 28.02 | 67536400 |
1998-11-23 | 27.97 | 28.97 | 27.64 | 28.39 | 57492000 |
1998-11-24 | 28.13 | 28.56 | 27.59 | 27.61 | 46309600 |
1998-11-25 | 27.75 | 28.03 | 26.94 | 27.44 | 58885200 |
1998-11-27 | 27.33 | 27.56 | 27.25 | 27.50 | 17278400 |
1998-11-30 | 27.67 | 28.06 | 26.88 | 26.91 | 63109600 |
1998-12-01 | 26.45 | 28.75 | 26.42 | 28.75 | 76924400 |
1998-12-02 | 28.48 | 28.75 | 27.84 | 28.39 | 64597200 |
1998-12-03 | 28.39 | 29.28 | 27.22 | 27.38 | 78229200 |
1998-12-04 | 28.31 | 29.08 | 28.28 | 29.08 | 70552400 |
1998-12-07 | 29.16 | 29.88 | 29.09 | 29.73 | 51056000 |
1998-12-08 | 30.06 | 31.00 | 29.80 | 30.02 | 99456000 |
1998-12-09 | 30.31 | 30.38 | 29.58 | 29.80 | 50258800 |
1998-12-10 | 29.64 | 30.03 | 28.56 | 28.66 | 61700800 |
1998-12-11 | 28.63 | 29.31 | 28.38 | 29.11 | 54904800 |
1998-12-14 | 28.63 | 28.88 | 27.80 | 27.89 | 61902800 |
1998-12-15 | 28.22 | 29.06 | 28.00 | 28.98 | 70154000 |
1998-12-16 | 29.13 | 29.25 | 28.34 | 28.53 | 44630800 |
1998-12-17 | 28.72 | 29.36 | 28.69 | 29.22 | 39876800 |
1998-12-18 | 29.95 | 30.14 | 29.72 | 30.00 | 63221600 |
1998-12-21 | 30.13 | 31.00 | 29.98 | 30.67 | 38856400 |
1998-12-22 | 30.59 | 30.69 | 29.56 | 29.77 | 46193200 |
1998-12-23 | 31.25 | 31.25 | 30.34 | 31.25 | 79884400 |
1998-12-24 | 31.20 | 31.55 | 30.89 | 31.25 | 17430800 |
1998-12-28 | 31.42 | 31.42 | 30.50 | 30.53 | 27864400 |
1998-12-29 | 30.53 | 31.00 | 30.09 | 30.27 | 40452000 |
1998-12-30 | 30.13 | 30.73 | 29.77 | 29.80 | 41480400 |
1998-12-31 | 29.94 | 30.16 | 29.56 | 29.64 | 29049600 |
1999-01-04 | 29.98 | 30.78 | 29.92 | 30.20 | 65404800 |
1999-01-05 | 30.13 | 31.28 | 30.00 | 30.81 | 65518800 |
1999-01-06 | 31.47 | 32.44 | 31.06 | 32.38 | 107730400 |
1999-01-07 | 31.91 | 32.75 | 31.88 | 32.31 | 54466400 |
1999-01-08 | 32.78 | 32.88 | 32.03 | 32.42 | 43911200 |
1999-01-11 | 33.45 | 35.34 | 32.72 | 34.94 | 105812800 |
1999-01-12 | 35.56 | 35.63 | 33.63 | 33.89 | 103578000 |
1999-01-13 | 32.83 | 35.53 | 32.75 | 34.75 | 118809200 |
1999-01-14 | 35.00 | 35.00 | 33.38 | 33.44 | 82390800 |
1999-01-15 | 33.56 | 34.19 | 33.50 | 33.84 | 63951200 |
1999-01-19 | 34.36 | 34.91 | 33.75 | 34.84 | 43302400 |
1999-01-20 | 35.22 | 35.92 | 34.41 | 34.56 | 61501200 |
1999-01-21 | 34.25 | 34.41 | 33.06 | 33.38 | 63926400 |
1999-01-22 | 32.69 | 33.19 | 32.13 | 32.22 | 87440800 |
1999-01-25 | 32.47 | 32.81 | 31.64 | 32.66 | 59519200 |
1999-01-26 | 33.22 | 34.25 | 32.91 | 34.23 | 68130000 |
1999-01-27 | 34.16 | 34.38 | 33.16 | 33.19 | 57336000 |
1999-01-28 | 34.28 | 34.66 | 33.75 | 34.30 | 83802000 |
1999-01-29 | 34.47 | 35.28 | 34.09 | 35.23 | 57248400 |
1999-02-01 | 35.17 | 35.17 | 34.25 | 34.47 | 52246000 |
1999-02-02 | 34.50 | 34.52 | 33.19 | 33.66 | 59669200 |
1999-02-03 | 33.38 | 34.75 | 33.20 | 34.67 | 57020000 |
1999-02-04 | 34.19 | 34.25 | 32.50 | 32.53 | 86413200 |
1999-02-05 | 32.94 | 33.13 | 30.67 | 31.89 | 135059600 |
1999-02-08 | 32.47 | 33.41 | 31.84 | 33.00 | 69630800 |
1999-02-09 | 32.89 | 33.14 | 31.19 | 31.33 | 80440000 |
1999-02-10 | 31.36 | 32.41 | 31.02 | 32.20 | 67522400 |
1999-02-11 | 32.41 | 33.39 | 31.95 | 33.31 | 54106800 |
1999-02-12 | 32.81 | 32.81 | 31.44 | 31.63 | 73194800 |
1999-02-16 | 32.30 | 32.63 | 31.28 | 31.59 | 59492800 |
1999-02-17 | 30.98 | 32.11 | 30.91 | 31.16 | 81443200 |
1999-02-18 | 31.50 | 32.47 | 31.19 | 32.03 | 71698800 |
1999-02-19 | 32.09 | 32.66 | 31.84 | 32.02 | 50430400 |
1999-02-22 | 31.94 | 33.22 | 31.34 | 33.20 | 60588800 |
1999-02-23 | 33.06 | 34.38 | 32.88 | 33.56 | 73702800 |
1999-02-24 | 33.48 | 34.22 | 32.56 | 32.59 | 65650400 |
1999-02-25 | 32.25 | 32.50 | 31.27 | 31.94 | 79470000 |
1999-02-26 | 30.97 | 31.00 | 29.72 | 29.98 | 167201200 |
1999-03-01 | 29.70 | 29.75 | 28.67 | 29.27 | 128595600 |
1999-03-02 | 28.91 | 28.95 | 27.39 | 27.45 | 134460000 |
1999-03-03 | 28.22 | 28.75 | 27.50 | 28.67 | 136544000 |
1999-03-04 | 28.95 | 29.47 | 27.59 | 28.34 | 105008400 |
1999-03-05 | 29.06 | 29.28 | 28.06 | 28.66 | 87876400 |
1999-03-08 | 29.44 | 30.01 | 29.25 | 29.91 | 73882400 |
1999-03-09 | 29.80 | 30.05 | 28.69 | 28.83 | 90112800 |
1999-03-10 | 29.23 | 29.59 | 28.81 | 29.22 | 80239200 |
1999-03-11 | 29.48 | 29.84 | 29.03 | 29.53 | 60116000 |
1999-03-12 | 29.72 | 29.97 | 29.25 | 29.56 | 68498000 |
1999-03-15 | 29.72 | 29.72 | 29.19 | 29.47 | 44557200 |
1999-03-16 | 29.61 | 30.63 | 29.47 | 30.09 | 84968800 |
1999-03-17 | 30.19 | 30.59 | 29.91 | 30.13 | 58679200 |
1999-03-18 | 30.45 | 30.75 | 30.16 | 30.45 | 54057600 |
1999-03-19 | 30.98 | 31.09 | 29.73 | 29.75 | 71022800 |
1999-03-22 | 29.78 | 29.81 | 28.75 | 28.78 | 49174000 |
1999-03-23 | 28.89 | 29.25 | 28.44 | 28.64 | 66840000 |
1999-03-24 | 28.69 | 29.86 | 28.56 | 29.81 | 64180000 |
1999-03-25 | 30.05 | 30.08 | 29.19 | 29.48 | 60403200 |
1999-03-26 | 29.50 | 30.28 | 29.16 | 29.17 | 53682400 |
1999-03-29 | 29.39 | 30.41 | 29.03 | 30.39 | 44410400 |
1999-03-30 | 30.17 | 30.75 | 30.16 | 30.39 | 50729200 |
1999-03-31 | 30.47 | 30.88 | 29.69 | 29.72 | 38569200 |
1999-04-01 | 29.98 | 30.34 | 29.72 | 30.22 | 32888800 |
1999-04-05 | 30.47 | 31.88 | 30.44 | 31.88 | 56909600 |
1999-04-06 | 31.69 | 32.80 | 31.50 | 32.61 | 70669200 |
1999-04-07 | 32.86 | 33.38 | 32.13 | 33.03 | 65404400 |
1999-04-08 | 33.00 | 33.34 | 32.11 | 32.77 | 54526400 |
1999-04-09 | 33.09 | 33.17 | 32.52 | 32.70 | 44679200 |
1999-04-12 | 30.81 | 31.23 | 30.00 | 30.63 | 83342600 |
1999-04-13 | 31.47 | 31.50 | 29.91 | 30.25 | 71036800 |
1999-04-14 | 30.69 | 30.75 | 28.13 | 28.50 | 104478400 |
1999-04-15 | 29.25 | 29.31 | 28.25 | 29.22 | 63876800 |
1999-04-16 | 28.94 | 29.19 | 28.23 | 28.63 | 34904400 |
1999-04-19 | 28.56 | 29.50 | 27.50 | 27.75 | 64349400 |
1999-04-20 | 28.13 | 28.50 | 27.75 | 28.28 | 39453400 |
1999-04-21 | 28.78 | 29.75 | 28.06 | 29.22 | 43047400 |
1999-04-22 | 30.00 | 30.81 | 29.75 | 30.75 | 56996800 |
1999-04-23 | 30.97 | 31.75 | 30.50 | 30.88 | 44717000 |
1999-04-26 | 31.34 | 32.31 | 31.25 | 32.22 | 37821600 |
1999-04-27 | 32.03 | 32.41 | 31.03 | 31.13 | 36775400 |
1999-04-28 | 31.22 | 31.69 | 30.44 | 30.59 | 29094000 |
1999-04-29 | 30.75 | 30.81 | 29.94 | 30.41 | 29336200 |
1999-04-30 | 30.78 | 31.13 | 29.66 | 30.59 | 28045000 |
1999-05-03 | 30.59 | 31.56 | 30.47 | 31.56 | 29665000 |
1999-05-04 | 31.41 | 31.97 | 30.78 | 30.84 | 29221200 |
1999-05-05 | 30.84 | 32.50 | 30.31 | 32.00 | 35256800 |
1999-05-06 | 31.75 | 31.97 | 29.25 | 29.84 | 58030600 |
1999-05-07 | 30.34 | 30.84 | 29.81 | 30.47 | 38797800 |
1999-05-10 | 30.56 | 30.91 | 30.06 | 30.31 | 21220200 |
1999-05-11 | 30.59 | 31.31 | 30.34 | 31.16 | 28584200 |
1999-05-12 | 31.09 | 31.50 | 30.31 | 31.25 | 23681000 |
1999-05-13 | 31.47 | 31.50 | 30.00 | 30.03 | 27664200 |
1999-05-14 | 29.69 | 29.81 | 28.72 | 29.00 | 45267200 |
1999-05-17 | 28.78 | 29.75 | 28.59 | 29.72 | 30004600 |
1999-05-18 | 29.91 | 29.94 | 29.03 | 29.47 | 32767400 |
1999-05-19 | 29.53 | 29.91 | 28.88 | 29.84 | 34605800 |
1999-05-20 | 29.97 | 30.06 | 28.81 | 28.84 | 42619000 |
1999-05-21 | 28.86 | 28.94 | 28.22 | 28.50 | 39350400 |
1999-05-24 | 28.63 | 28.63 | 27.75 | 27.97 | 35671000 |
1999-05-25 | 28.16 | 28.16 | 26.38 | 26.44 | 66201200 |
1999-05-26 | 26.88 | 26.88 | 25.50 | 25.84 | 73240000 |
1999-05-27 | 26.13 | 27.19 | 25.88 | 26.56 | 55010800 |
1999-05-28 | 26.81 | 27.09 | 26.25 | 27.03 | 34955400 |
1999-06-01 | 26.91 | 26.94 | 25.06 | 25.34 | 57058600 |
1999-06-02 | 25.75 | 26.18 | 25.19 | 25.97 | 57670600 |
1999-06-03 | 26.25 | 26.31 | 25.16 | 25.25 | 49020400 |
1999-06-04 | 25.78 | 26.66 | 25.69 | 26.59 | 50203800 |
1999-06-07 | 26.97 | 27.25 | 26.56 | 26.72 | 37754200 |
1999-06-08 | 26.63 | 26.94 | 25.75 | 25.84 | 32770200 |
1999-06-09 | 26.31 | 26.84 | 26.00 | 26.56 | 44114800 |
1999-06-10 | 26.75 | 27.72 | 26.69 | 27.69 | 61884400 |
1999-06-11 | 28.06 | 28.34 | 27.13 | 27.22 | 45783200 |
1999-06-14 | 27.41 | 27.75 | 27.00 | 27.19 | 24989400 |
1999-06-15 | 27.38 | 28.06 | 27.34 | 27.84 | 27586800 |
1999-06-16 | 28.75 | 29.88 | 28.63 | 29.84 | 61416000 |
1999-06-17 | 28.63 | 29.20 | 28.44 | 29.00 | 46763200 |
1999-06-18 | 27.94 | 28.06 | 27.19 | 27.47 | 80073000 |
1999-06-21 | 27.88 | 28.53 | 27.72 | 28.41 | 31147400 |
1999-06-22 | 27.88 | 28.56 | 27.53 | 27.84 | 32863600 |
1999-06-23 | 27.94 | 28.50 | 27.75 | 28.28 | 22939200 |
1999-06-24 | 28.19 | 28.22 | 27.50 | 27.53 | 26697400 |
1999-06-25 | 27.75 | 28.16 | 27.44 | 27.66 | 23760600 |
1999-06-28 | 27.78 | 28.50 | 27.66 | 28.50 | 23692000 |
1999-06-29 | 28.50 | 29.63 | 28.34 | 29.63 | 43264600 |
1999-06-30 | 29.59 | 29.94 | 28.28 | 29.75 | 38437200 |
1999-07-01 | 29.88 | 31.59 | 29.63 | 31.44 | 61648600 |
1999-07-02 | 31.41 | 32.00 | 31.38 | 31.75 | 37455600 |
1999-07-06 | 32.44 | 32.88 | 31.84 | 31.94 | 57441400 |
1999-07-07 | 32.09 | 32.41 | 31.69 | 32.19 | 34634200 |
1999-07-08 | 31.91 | 32.94 | 31.81 | 32.88 | 37003000 |
1999-07-09 | 32.81 | 33.18 | 32.19 | 33.13 | 35534000 |
1999-07-12 | 33.19 | 33.34 | 32.50 | 32.72 | 41699000 |
1999-07-13 | 32.44 | 33.06 | 32.25 | 32.69 | 46768600 |
1999-07-14 | 33.44 | 34.03 | 32.80 | 34.00 | 89826200 |
1999-07-15 | 34.25 | 34.34 | 33.63 | 33.84 | 47663000 |
1999-07-16 | 34.00 | 34.06 | 33.50 | 33.56 | 32286600 |
1999-07-19 | 33.56 | 34.00 | 33.50 | 33.78 | 33173000 |
1999-07-20 | 33.59 | 33.59 | 32.31 | 32.47 | 42724000 |
1999-07-21 | 32.59 | 33.00 | 32.28 | 32.78 | 28579200 |
1999-07-22 | 32.56 | 32.75 | 31.88 | 31.94 | 29924600 |
1999-07-23 | 32.16 | 32.50 | 31.56 | 32.09 | 27393200 |
1999-07-26 | 31.44 | 32.59 | 31.38 | 31.44 | 35694200 |
1999-07-27 | 32.31 | 34.06 | 32.28 | 33.78 | 77952200 |
1999-07-28 | 33.72 | 35.41 | 33.50 | 35.16 | 83384400 |
1999-07-29 | 34.41 | 35.51 | 34.13 | 34.75 | 72512000 |
1999-07-30 | 35.06 | 35.88 | 34.50 | 34.50 | 58118000 |
1999-08-02 | 34.94 | 36.66 | 34.75 | 35.66 | 77483200 |
1999-08-03 | 36.16 | 36.78 | 35.25 | 36.47 | 75450600 |
1999-08-04 | 36.47 | 37.16 | 36.31 | 36.41 | 53272800 |
1999-08-05 | 35.97 | 36.25 | 34.75 | 35.72 | 59293200 |
1999-08-06 | 35.38 | 36.66 | 35.25 | 35.78 | 42893200 |
1999-08-09 | 35.94 | 37.22 | 35.31 | 36.72 | 54494600 |
1999-08-10 | 36.47 | 37.22 | 35.78 | 35.88 | 67205200 |
1999-08-11 | 36.97 | 38.13 | 36.78 | 38.00 | 80989400 |
1999-08-12 | 37.72 | 38.38 | 37.53 | 37.97 | 48030000 |
1999-08-13 | 38.47 | 39.91 | 38.47 | 39.88 | 46873400 |
1999-08-16 | 39.63 | 39.72 | 38.81 | 39.28 | 35343600 |
1999-08-17 | 39.66 | 39.75 | 38.75 | 39.50 | 32726200 |
1999-08-18 | 39.22 | 39.91 | 39.03 | 39.25 | 32524600 |
1999-08-19 | 38.75 | 39.16 | 38.41 | 38.66 | 32120600 |
1999-08-20 | 38.97 | 40.03 | 38.50 | 39.97 | 35718000 |
1999-08-23 | 40.25 | 41.50 | 39.97 | 41.47 | 49839000 |
1999-08-24 | 41.16 | 42.25 | 41.13 | 41.56 | 61735000 |
1999-08-25 | 41.38 | 42.19 | 40.69 | 41.84 | 48070800 |
1999-08-26 | 41.72 | 41.94 | 40.44 | 40.53 | 43461800 |
1999-08-27 | 41.19 | 41.75 | 40.91 | 41.50 | 40881200 |
1999-08-30 | 41.53 | 42.06 | 40.56 | 41.13 | 34043600 |
1999-08-31 | 41.16 | 41.75 | 40.16 | 41.09 | 43185000 |
1999-09-01 | 41.84 | 42.56 | 41.59 | 41.72 | 53947000 |
1999-09-02 | 41.13 | 43.00 | 41.00 | 42.66 | 50979600 |
1999-09-03 | 43.53 | 44.75 | 43.50 | 44.66 | 48828400 |
1999-09-07 | 44.50 | 44.68 | 43.63 | 43.81 | 39605600 |
1999-09-08 | 43.50 | 44.31 | 42.78 | 42.97 | 44545800 |
1999-09-09 | 43.16 | 43.91 | 42.75 | 43.88 | 39662000 |
1999-09-10 | 43.91 | 43.94 | 42.94 | 43.69 | 32576600 |
1999-09-13 | 43.28 | 43.81 | 42.03 | 42.19 | 36046600 |
1999-09-14 | 42.19 | 42.94 | 42.03 | 42.91 | 36912800 |
1999-09-15 | 43.31 | 43.31 | 41.38 | 41.50 | 46949000 |
1999-09-16 | 41.19 | 41.72 | 40.19 | 41.31 | 56585200 |
1999-09-17 | 41.28 | 42.44 | 41.09 | 42.31 | 51575200 |
1999-09-20 | 42.34 | 42.81 | 41.78 | 42.03 | 20707200 |
1999-09-21 | 41.88 | 41.88 | 40.97 | 41.00 | 38608600 |
1999-09-22 | 41.16 | 41.84 | 40.69 | 41.41 | 42055400 |
1999-09-23 | 41.56 | 41.59 | 38.25 | 38.75 | 73686000 |
1999-09-24 | 37.59 | 38.06 | 36.31 | 37.84 | 124564000 |
1999-09-27 | 38.34 | 39.88 | 37.88 | 39.09 | 71235400 |
1999-09-28 | 39.00 | 39.13 | 37.63 | 38.75 | 50034400 |
1999-09-29 | 38.75 | 38.97 | 37.44 | 37.59 | 46331800 |
1999-09-30 | 37.59 | 38.13 | 36.69 | 37.16 | 46111600 |
1999-10-01 | 37.13 | 37.75 | 36.78 | 37.47 | 37753600 |
1999-10-04 | 37.09 | 38.66 | 36.81 | 38.50 | 41334800 |
1999-10-05 | 38.81 | 39.09 | 37.50 | 38.09 | 39542200 |
1999-10-06 | 38.44 | 39.03 | 38.06 | 38.47 | 36667600 |
1999-10-07 | 38.41 | 38.91 | 37.34 | 37.81 | 35291000 |
1999-10-08 | 37.94 | 38.41 | 37.41 | 37.84 | 36361800 |
1999-10-11 | 38.09 | 38.84 | 38.03 | 38.25 | 24459000 |
1999-10-12 | 39.16 | 39.91 | 37.88 | 38.34 | 88521800 |
1999-10-13 | 36.31 | 37.01 | 35.69 | 36.06 | 120722000 |
1999-10-14 | 36.20 | 36.75 | 35.25 | 36.67 | 51861200 |
1999-10-15 | 36.06 | 36.66 | 35.41 | 35.44 | 48653200 |
1999-10-18 | 35.28 | 35.50 | 33.53 | 34.69 | 58185800 |
1999-10-19 | 34.81 | 34.88 | 32.50 | 32.56 | 84401400 |
1999-10-20 | 33.75 | 35.00 | 33.53 | 34.97 | 65099000 |
1999-10-21 | 34.22 | 36.13 | 33.94 | 35.84 | 53021200 |
1999-10-22 | 36.44 | 37.19 | 36.22 | 36.72 | 61746200 |
1999-10-25 | 36.50 | 36.56 | 35.41 | 35.63 | 35013800 |
1999-10-26 | 37.13 | 37.31 | 35.63 | 35.72 | 56708600 |
1999-10-27 | 35.34 | 35.38 | 33.97 | 34.72 | 72186600 |
1999-10-28 | 35.56 | 36.13 | 35.06 | 36.09 | 73409000 |
1999-10-29 | 37.97 | 39.03 | 37.84 | 38.72 | 84593000 |
1999-11-01 | 38.81 | 39.16 | 37.97 | 38.00 | 45868200 |
1999-11-02 | 38.53 | 39.09 | 38.28 | 38.75 | 40676400 |
1999-11-03 | 39.19 | 40.34 | 38.88 | 39.88 | 50480200 |
1999-11-04 | 40.22 | 40.88 | 40.09 | 40.78 | 43687000 |
1999-11-05 | 41.19 | 41.94 | 40.91 | 41.19 | 39674400 |
1999-11-08 | 40.78 | 41.56 | 40.38 | 41.06 | 26942400 |
1999-11-09 | 41.13 | 41.13 | 39.69 | 40.03 | 33702800 |
1999-11-10 | 39.50 | 40.75 | 39.13 | 39.50 | 34175200 |
1999-11-11 | 39.91 | 40.22 | 39.06 | 39.72 | 32186200 |
1999-11-12 | 39.56 | 39.69 | 37.25 | 38.09 | 87515200 |
1999-11-15 | 38.09 | 38.12 | 37.00 | 37.03 | 39333800 |
1999-11-16 | 37.25 | 38.50 | 36.81 | 38.28 | 55737400 |
1999-11-17 | 38.53 | 39.38 | 37.25 | 37.38 | 47086400 |
1999-11-18 | 37.84 | 39.25 | 37.82 | 39.25 | 37706400 |
1999-11-19 | 39.00 | 40.19 | 38.88 | 39.94 | 46497200 |
1999-11-22 | 40.44 | 40.69 | 39.44 | 40.25 | 36870800 |
1999-11-23 | 40.33 | 40.75 | 39.00 | 39.50 | 41043600 |
1999-11-24 | 39.97 | 41.13 | 39.56 | 41.09 | 33626800 |
1999-11-26 | 41.00 | 41.13 | 40.09 | 40.13 | 14182200 |
1999-11-29 | 40.13 | 40.16 | 39.13 | 39.47 | 32651200 |
1999-11-30 | 39.22 | 39.84 | 38.28 | 38.34 | 34865800 |
1999-12-01 | 38.03 | 38.78 | 37.50 | 38.16 | 45556600 |
1999-12-02 | 37.81 | 39.06 | 37.75 | 38.78 | 31118400 |
1999-12-03 | 39.50 | 40.00 | 39.25 | 39.34 | 36542200 |
1999-12-06 | 39.41 | 39.69 | 38.59 | 38.94 | 28640000 |
1999-12-07 | 39.13 | 39.22 | 38.16 | 38.59 | 33654200 |
1999-12-08 | 38.22 | 38.75 | 37.00 | 37.25 | 52680200 |
1999-12-09 | 37.81 | 37.81 | 36.06 | 36.63 | 53826600 |
1999-12-10 | 36.75 | 37.00 | 35.81 | 36.13 | 56234800 |
1999-12-13 | 35.63 | 37.59 | 35.28 | 37.03 | 47804800 |
1999-12-14 | 37.31 | 37.50 | 36.19 | 36.22 | 41743400 |
1999-12-15 | 36.10 | 39.62 | 36.06 | 39.47 | 82046800 |
1999-12-16 | 39.88 | 40.56 | 39.69 | 40.13 | 50160200 |
1999-12-17 | 40.69 | 41.50 | 40.25 | 41.03 | 69469600 |
1999-12-20 | 41.44 | 41.59 | 39.56 | 40.53 | 36251400 |
1999-12-21 | 40.28 | 41.63 | 40.00 | 41.44 | 34670400 |
1999-12-22 | 41.53 | 41.81 | 40.81 | 41.25 | 24926600 |
1999-12-23 | 41.69 | 41.97 | 41.25 | 41.56 | 21641600 |
1999-12-27 | 41.72 | 42.56 | 41.31 | 42.53 | 28611000 |
1999-12-28 | 42.22 | 42.75 | 41.44 | 41.50 | 23457400 |
1999-12-29 | 41.31 | 42.44 | 41.22 | 41.94 | 16024200 |
1999-12-30 | 42.16 | 42.69 | 41.38 | 41.84 | 14885400 |
1999-12-31 | 41.91 | 41.94 | 40.97 | 41.16 | 11572000 |
2000-01-03 | 41.63 | 43.69 | 41.63 | 43.50 | 57710200 |
2000-01-04 | 42.72 | 43.94 | 41.13 | 41.47 | 51019600 |
2000-01-05 | 41.50 | 42.94 | 40.25 | 41.81 | 52389000 |
2000-01-06 | 40.88 | 41.69 | 39.09 | 39.38 | 55171200 |
2000-01-07 | 38.75 | 41.00 | 38.69 | 41.00 | 41096400 |
2000-01-10 | 42.88 | 43.63 | 42.06 | 42.88 | 53619800 |
2000-01-11 | 44.28 | 46.19 | 44.14 | 44.84 | 105481800 |
2000-01-12 | 45.44 | 47.38 | 44.63 | 45.63 | 97326600 |
2000-01-13 | 46.34 | 46.50 | 44.66 | 45.53 | 76104200 |
2000-01-14 | 49.25 | 53.31 | 49.13 | 51.53 | 184405200 |
2000-01-18 | 50.15 | 52.88 | 50.13 | 51.06 | 102100600 |
2000-01-19 | 50.50 | 51.06 | 49.94 | 50.03 | 45568000 |
2000-01-20 | 49.88 | 50.41 | 47.72 | 47.81 | 70002000 |
2000-01-21 | 48.00 | 49.13 | 47.81 | 48.97 | 55558200 |
2000-01-24 | 51.12 | 52.44 | 49.13 | 49.41 | 74832600 |
2000-01-25 | 49.69 | 50.91 | 48.72 | 50.78 | 51382600 |
2000-01-26 | 50.38 | 50.59 | 48.19 | 48.25 | 49306200 |
2000-01-27 | 49.69 | 50.56 | 47.75 | 49.06 | 61482000 |
2000-01-28 | 48.63 | 49.38 | 46.53 | 47.00 | 53922800 |
2000-01-31 | 46.81 | 49.53 | 46.44 | 49.47 | 68453200 |
2000-02-01 | 49.19 | 50.75 | 48.31 | 50.72 | 48051400 |
2000-02-02 | 50.50 | 51.47 | 49.84 | 50.03 | 52080600 |
2000-02-03 | 50.84 | 52.31 | 50.38 | 52.09 | 56126000 |
2000-02-04 | 52.19 | 54.13 | 52.13 | 52.38 | 55953800 |
2000-02-07 | 52.47 | 54.06 | 52.06 | 53.97 | 42810000 |
2000-02-08 | 54.41 | 55.03 | 54.00 | 54.41 | 38026000 |
2000-02-09 | 54.06 | 54.44 | 52.25 | 52.31 | 38615200 |
2000-02-10 | 52.19 | 54.06 | 51.59 | 53.81 | 43539200 |
2000-02-11 | 53.63 | 54.38 | 52.63 | 52.94 | 37756000 |
2000-02-14 | 53.16 | 54.97 | 52.82 | 54.94 | 34374200 |
2000-02-15 | 54.97 | 56.44 | 52.63 | 56.00 | 62771400 |
2000-02-16 | 55.69 | 56.44 | 53.50 | 53.59 | 46050000 |
2000-02-17 | 54.44 | 56.19 | 53.94 | 55.00 | 48669600 |
2000-02-18 | 55.00 | 55.25 | 52.59 | 52.69 | 50370000 |
2000-02-22 | 52.44 | 53.41 | 50.78 | 53.38 | 45793600 |
2000-02-23 | 52.66 | 55.56 | 52.16 | 54.53 | 40842000 |
2000-02-24 | 56.22 | 58.25 | 55.13 | 57.13 | 85347800 |
2000-02-25 | 56.94 | 57.69 | 56.41 | 56.63 | 46299000 |
2000-02-28 | 55.81 | 57.28 | 54.13 | 56.19 | 47422200 |
2000-02-29 | 56.59 | 57.81 | 55.66 | 56.50 | 44414200 |
2000-03-01 | 56.44 | 58.44 | 56.25 | 57.94 | 40813000 |
2000-03-02 | 57.69 | 58.53 | 57.06 | 57.88 | 36469800 |
2000-03-03 | 58.50 | 59.88 | 57.81 | 59.63 | 34285000 |
2000-03-06 | 59.00 | 59.44 | 58.34 | 58.69 | 28032000 |
2000-03-07 | 58.91 | 60.00 | 57.59 | 57.88 | 39924200 |
2000-03-08 | 58.06 | 58.22 | 56.13 | 57.47 | 46391200 |
2000-03-09 | 56.84 | 59.25 | 56.00 | 59.19 | 38375800 |
2000-03-10 | 58.94 | 60.31 | 58.69 | 60.09 | 43497600 |
2000-03-13 | 59.41 | 62.75 | 59.38 | 61.06 | 67439200 |
2000-03-14 | 62.13 | 62.81 | 58.91 | 58.94 | 56785000 |
2000-03-15 | 59.53 | 61.56 | 59.34 | 60.09 | 48895600 |
2000-03-16 | 61.63 | 62.69 | 59.81 | 62.53 | 54972800 |
2000-03-17 | 62.16 | 65.00 | 62.00 | 64.94 | 60851000 |
2000-03-20 | 64.97 | 68.69 | 64.97 | 67.50 | 65163600 |
2000-03-21 | 67.50 | 69.44 | 67.06 | 69.22 | 51231000 |
2000-03-22 | 70.19 | 72.69 | 69.75 | 72.03 | 53693200 |
2000-03-23 | 71.19 | 71.84 | 69.72 | 71.31 | 45593800 |
2000-03-24 | 70.06 | 72.25 | 68.81 | 69.53 | 46898000 |
2000-03-27 | 69.81 | 71.88 | 69.53 | 71.34 | 35766200 |
2000-03-28 | 70.31 | 71.28 | 67.56 | 67.84 | 44857800 |
2000-03-29 | 68.25 | 68.84 | 65.75 | 65.94 | 61325400 |
2000-03-30 | 64.88 | 66.69 | 61.53 | 63.50 | 71646800 |
2000-03-31 | 64.81 | 67.44 | 64.13 | 65.97 | 58442200 |
2000-04-03 | 65.69 | 66.50 | 62.88 | 65.31 | 50071600 |
2000-04-04 | 65.75 | 67.00 | 59.50 | 66.38 | 87341800 |
2000-04-05 | 64.94 | 67.00 | 63.88 | 64.94 | 62101800 |
2000-04-06 | 64.63 | 65.81 | 63.50 | 64.91 | 55134000 |
2000-04-07 | 65.69 | 68.50 | 65.66 | 68.41 | 51357200 |
2000-04-10 | 68.75 | 69.53 | 65.44 | 65.56 | 44849000 |
2000-04-11 | 65.00 | 67.13 | 63.74 | 65.38 | 53071200 |
2000-04-12 | 64.97 | 65.94 | 60.88 | 60.94 | 60169600 |
2000-04-13 | 61.69 | 64.63 | 60.38 | 60.56 | 69414600 |
2000-04-14 | 59.59 | 60.38 | 54.19 | 55.25 | 92800400 |
2000-04-17 | 55.00 | 61.63 | 54.78 | 61.50 | 88873400 |
2000-04-18 | 63.31 | 65.50 | 62.63 | 64.50 | 98558000 |
2000-04-19 | 62.80 | 62.88 | 59.47 | 59.53 | 87377800 |
2000-04-20 | 58.97 | 59.69 | 57.50 | 57.69 | 45799000 |
2000-04-24 | 55.50 | 58.25 | 55.19 | 58.06 | 58320200 |
2000-04-25 | 59.87 | 62.63 | 59.75 | 62.50 | 51342400 |
2000-04-26 | 62.13 | 62.50 | 60.31 | 60.41 | 47572000 |
2000-04-27 | 58.78 | 63.28 | 58.50 | 62.66 | 61088400 |
2000-04-28 | 64.00 | 64.53 | 62.94 | 63.41 | 44336400 |
2000-05-01 | 63.97 | 65.50 | 63.13 | 63.56 | 42389800 |
2000-05-02 | 62.94 | 63.81 | 60.44 | 60.59 | 43871400 |
2000-05-03 | 60.06 | 60.31 | 57.94 | 59.53 | 58988600 |
2000-05-04 | 59.38 | 60.31 | 58.53 | 59.78 | 40984800 |
2000-05-05 | 59.50 | 61.94 | 59.50 | 61.69 | 34217400 |
2000-05-08 | 61.13 | 61.34 | 58.75 | 58.81 | 40937800 |
2000-05-09 | 59.19 | 59.63 | 57.50 | 58.47 | 43054000 |
2000-05-10 | 57.25 | 58.25 | 52.56 | 53.03 | 97225600 |
2000-05-11 | 53.56 | 58.00 | 53.19 | 57.78 | 70267600 |
2000-05-12 | 58.31 | 59.75 | 57.38 | 57.50 | 38429400 |
2000-05-15 | 57.28 | 59.13 | 56.38 | 59.06 | 41105400 |
2000-05-16 | 59.88 | 61.44 | 59.34 | 60.94 | 44468400 |
2000-05-17 | 61.19 | 62.72 | 60.19 | 61.59 | 65543200 |
2000-05-18 | 61.94 | 63.25 | 61.56 | 61.97 | 50141400 |
2000-05-19 | 60.94 | 61.81 | 58.16 | 58.94 | 71968000 |
2000-05-22 | 58.75 | 59.28 | 55.69 | 59.19 | 59249600 |
2000-05-23 | 58.88 | 59.94 | 54.91 | 54.94 | 50385800 |
2000-05-24 | 54.81 | 59.09 | 54.75 | 58.69 | 75482200 |
2000-05-25 | 59.34 | 61.13 | 56.78 | 57.59 | 50488800 |
2000-05-26 | 57.50 | 59.94 | 57.19 | 58.78 | 30851000 |
2000-05-30 | 59.63 | 62.94 | 59.56 | 62.88 | 41768000 |
2000-05-31 | 63.13 | 63.97 | 62.25 | 62.34 | 54089600 |
2000-06-01 | 63.09 | 65.00 | 63.06 | 64.84 | 45978400 |
2000-06-02 | 66.41 | 67.28 | 66.00 | 67.09 | 42657400 |
2000-06-05 | 66.31 | 67.50 | 65.59 | 66.28 | 39176000 |
2000-06-06 | 65.66 | 67.53 | 64.75 | 64.78 | 47425200 |
2000-06-07 | 64.63 | 64.69 | 62.84 | 64.47 | 39753400 |
2000-06-08 | 64.81 | 65.75 | 63.00 | 63.09 | 34394000 |
2000-06-09 | 63.97 | 64.00 | 62.75 | 63.53 | 27519200 |
2000-06-12 | 63.91 | 64.00 | 62.31 | 62.53 | 25947000 |
2000-06-13 | 62.25 | 65.93 | 62.06 | 65.75 | 39126600 |
2000-06-14 | 65.44 | 65.66 | 63.00 | 63.22 | 37008800 |
2000-06-15 | 63.37 | 65.03 | 63.25 | 64.13 | 33411000 |
2000-06-16 | 64.63 | 64.84 | 62.94 | 63.03 | 44086200 |
2000-06-19 | 64.22 | 68.34 | 64.19 | 68.25 | 61221200 |
2000-06-20 | 67.97 | 70.13 | 67.97 | 69.16 | 58579400 |
2000-06-21 | 68.19 | 69.63 | 68.00 | 69.50 | 32891400 |
2000-06-22 | 69.00 | 69.19 | 67.00 | 67.03 | 29696200 |
2000-06-23 | 67.63 | 68.75 | 67.06 | 67.19 | 30321600 |
2000-06-26 | 67.91 | 68.60 | 66.31 | 67.09 | 29904800 |
2000-06-27 | 66.97 | 68.25 | 65.63 | 65.69 | 33370400 |
2000-06-28 | 65.97 | 67.84 | 65.50 | 66.19 | 30631800 |
2000-06-29 | 65.53 | 67.19 | 65.25 | 65.88 | 47136200 |
2000-06-30 | 65.44 | 67.06 | 64.81 | 66.84 | 41431200 |
2000-07-03 | 67.06 | 68.44 | 66.86 | 68.44 | 15083800 |
2000-07-05 | 66.56 | 67.25 | 65.69 | 65.81 | 42005200 |
2000-07-06 | 65.75 | 68.41 | 65.28 | 68.31 | 44906200 |
2000-07-07 | 68.88 | 69.94 | 68.06 | 69.66 | 37286800 |
2000-07-10 | 68.88 | 70.00 | 68.50 | 68.91 | 31349400 |
2000-07-11 | 69.13 | 70.63 | 68.56 | 69.41 | 42782000 |
2000-07-12 | 70.13 | 71.13 | 69.38 | 70.59 | 29824200 |
2000-07-13 | 70.19 | 72.50 | 70.13 | 71.59 | 45176000 |
2000-07-14 | 72.00 | 73.53 | 71.53 | 73.34 | 37471800 |
2000-07-17 | 73.31 | 73.75 | 72.19 | 73.16 | 46580000 |
2000-07-18 | 72.41 | 72.41 | 70.72 | 71.50 | 50683600 |
2000-07-19 | 72.47 | 73.06 | 69.00 | 69.06 | 72188400 |
2000-07-20 | 69.47 | 71.63 | 68.94 | 71.34 | 60488400 |
2000-07-21 | 71.06 | 71.13 | 69.03 | 69.09 | 32086600 |
2000-07-24 | 69.09 | 71.00 | 68.81 | 69.00 | 39835400 |
2000-07-25 | 69.37 | 70.97 | 68.84 | 70.44 | 29623200 |
2000-07-26 | 69.50 | 70.06 | 68.28 | 69.50 | 46639800 |
2000-07-27 | 69.25 | 70.19 | 68.00 | 68.50 | 39223800 |
2000-07-28 | 69.00 | 69.69 | 64.38 | 64.56 | 55433800 |
2000-07-31 | 65.44 | 67.56 | 64.50 | 66.75 | 30470700 |
2000-08-01 | 67.06 | 67.38 | 64.25 | 64.63 | 25001100 |
2000-08-02 | 65.25 | 66.13 | 63.19 | 63.31 | 33226800 |
2000-08-03 | 61.81 | 65.38 | 60.44 | 65.06 | 34941100 |
2000-08-04 | 66.22 | 66.25 | 61.44 | 62.56 | 34939700 |
2000-08-07 | 62.63 | 64.38 | 61.13 | 62.94 | 30634400 |
2000-08-08 | 62.75 | 63.38 | 61.50 | 61.63 | 24900100 |
2000-08-09 | 62.88 | 64.88 | 62.84 | 63.56 | 30071900 |
2000-08-10 | 63.19 | 64.81 | 62.00 | 62.00 | 16678400 |
2000-08-11 | 61.88 | 64.13 | 60.81 | 63.81 | 22509600 |
2000-08-14 | 64.44 | 67.00 | 63.63 | 66.94 | 25665000 |
2000-08-15 | 66.81 | 68.75 | 66.00 | 67.88 | 34464300 |
2000-08-16 | 68.63 | 69.50 | 67.56 | 68.06 | 24609500 |
2000-08-17 | 68.50 | 71.50 | 68.44 | 70.06 | 40495900 |
2000-08-18 | 71.00 | 72.94 | 70.25 | 70.56 | 35795600 |
2000-08-21 | 72.67 | 74.06 | 70.56 | 72.06 | 46024300 |
2000-08-22 | 72.47 | 73.63 | 72.13 | 72.13 | 31693500 |
2000-08-23 | 71.44 | 74.88 | 70.69 | 74.63 | 36177000 |
2000-08-24 | 74.56 | 75.83 | 73.00 | 74.25 | 23352900 |
2000-08-25 | 73.88 | 74.44 | 72.63 | 72.94 | 20844200 |
2000-08-28 | 73.25 | 75.81 | 73.00 | 73.88 | 42760500 |
2000-08-29 | 73.31 | 74.94 | 73.13 | 74.06 | 23023100 |
2000-08-30 | 73.75 | 74.38 | 72.75 | 73.50 | 21770400 |
2000-08-31 | 73.88 | 75.63 | 73.63 | 74.88 | 28530700 |
2000-09-01 | 75.63 | 75.69 | 73.44 | 73.94 | 18322000 |
2000-09-05 | 71.06 | 71.38 | 68.25 | 69.25 | 58396000 |
2000-09-06 | 68.06 | 68.50 | 65.00 | 65.70 | 62344900 |
2000-09-07 | 66.61 | 68.69 | 66.25 | 67.44 | 34716000 |
2000-09-08 | 67.19 | 67.44 | 64.94 | 65.38 | 29681800 |
2000-09-11 | 65.56 | 66.88 | 63.94 | 64.69 | 30507800 |
2000-09-12 | 65.06 | 66.94 | 64.56 | 64.94 | 28997300 |
2000-09-13 | 61.69 | 63.31 | 60.50 | 61.25 | 70068400 |
2000-09-14 | 62.50 | 62.88 | 59.25 | 59.63 | 50489200 |
2000-09-15 | 59.69 | 59.88 | 56.63 | 57.52 | 75675904 |
2000-09-18 | 58.38 | 59.25 | 55.50 | 55.81 | 50767100 |
2000-09-19 | 57.19 | 60.50 | 56.81 | 60.38 | 58855100 |
2000-09-20 | 61.25 | 63.50 | 60.44 | 63.06 | 70335904 |
2000-09-21 | 62.06 | 62.94 | 60.38 | 61.48 | 57112300 |
2000-09-22 | 46.75 | 49.50 | 46.50 | 47.94 | 308734400 |
2000-09-25 | 50.06 | 50.20 | 44.75 | 45.38 | 130214704 |
2000-09-26 | 46.44 | 46.50 | 42.81 | 43.31 | 112681600 |
2000-09-27 | 44.63 | 45.69 | 43.44 | 43.88 | 80365104 |
2000-09-28 | 44.13 | 44.56 | 43.48 | 44.44 | 66739000 |
2000-09-29 | 43.81 | 43.88 | 41.38 | 41.56 | 72985600 |
2000-10-02 | 42.94 | 42.94 | 39.88 | 40.13 | 66785700 |
2000-10-03 | 41.77 | 42.50 | 40.13 | 40.31 | 81206496 |
2000-10-04 | 41.00 | 42.75 | 40.75 | 42.00 | 63726000 |
2000-10-05 | 42.13 | 42.38 | 40.50 | 41.00 | 52072400 |
2000-10-06 | 41.38 | 42.25 | 39.25 | 39.94 | 69734600 |
2000-10-09 | 40.44 | 40.53 | 38.00 | 39.06 | 56544700 |
2000-10-10 | 39.19 | 40.19 | 37.44 | 37.56 | 68882800 |
2000-10-11 | 37.00 | 38.13 | 35.00 | 35.38 | 122056600 |
2000-10-12 | 37.13 | 38.50 | 35.00 | 37.13 | 100212800 |
2000-10-13 | 37.11 | 40.75 | 36.94 | 40.38 | 80908800 |
2000-10-16 | 39.13 | 39.19 | 35.38 | 35.69 | 92057904 |
2000-10-17 | 36.38 | 36.63 | 35.00 | 36.19 | 78642096 |
2000-10-18 | 36.25 | 39.81 | 35.25 | 38.19 | 16790000 |
2000-10-19 | 42.02 | 42.31 | 40.88 | 41.94 | 64250700 |
2000-10-20 | 41.63 | 44.38 | 41.38 | 43.06 | 59899600 |
2000-10-23 | 43.69 | 45.00 | 42.38 | 43.31 | 43746200 |
2000-10-24 | 43.63 | 44.50 | 41.63 | 42.00 | 46937000 |
2000-10-25 | 42.00 | 43.56 | 41.14 | 41.31 | 53225900 |
2000-10-26 | 42.00 | 45.00 | 41.69 | 44.69 | 50811900 |
2000-10-27 | 45.88 | 47.00 | 44.84 | 46.38 | 50197800 |
2000-10-30 | 45.95 | 46.13 | 43.88 | 45.00 | 49111200 |
2000-10-31 | 45.69 | 46.94 | 44.69 | 45.00 | 55793900 |
2000-11-01 | 44.31 | 46.56 | 44.19 | 44.88 | 47654600 |
2000-11-02 | 46.50 | 47.88 | 46.38 | 46.69 | 65511800 |
2000-11-03 | 47.13 | 47.25 | 45.50 | 45.94 | 31103600 |
2000-11-06 | 46.63 | 47.38 | 46.38 | 46.56 | 24583500 |
2000-11-07 | 46.75 | 46.81 | 45.31 | 46.19 | 21043200 |
2000-11-08 | 46.25 | 46.31 | 42.44 | 42.69 | 38074100 |
2000-11-09 | 42.31 | 42.38 | 39.94 | 41.38 | 48864700 |
2000-11-10 | 38.00 | 39.00 | 37.00 | 37.00 | 94080096 |
2000-11-13 | 37.00 | 39.75 | 36.00 | 38.19 | 81393296 |
2000-11-14 | 40.50 | 41.25 | 39.44 | 40.94 | 48677100 |
2000-11-15 | 41.69 | 42.88 | 40.75 | 41.50 | 41961500 |
2000-11-16 | 41.25 | 42.94 | 39.77 | 40.00 | 39523700 |
2000-11-17 | 40.13 | 41.75 | 39.50 | 41.50 | 40986100 |
2000-11-20 | 41.00 | 42.94 | 40.63 | 41.13 | 37495900 |
2000-11-21 | 42.44 | 43.38 | 41.44 | 42.63 | 36760300 |
2000-11-22 | 42.25 | 43.88 | 41.06 | 41.19 | 36702700 |
2000-11-24 | 42.81 | 44.00 | 42.00 | 43.94 | 20684000 |
2000-11-27 | 45.44 | 46.75 | 43.75 | 43.94 | 52923300 |
2000-11-28 | 43.19 | 44.63 | 42.00 | 42.03 | 49700800 |
2000-11-29 | 42.38 | 43.50 | 40.94 | 42.75 | 61411300 |
2000-11-30 | 38.50 | 38.94 | 36.81 | 38.06 | 78955296 |
2000-12-01 | 38.50 | 38.50 | 33.81 | 34.13 | 1155400 |
2000-12-04 | 35.13 | 35.34 | 32.06 | 32.94 | 82755800 |
2000-12-05 | 34.63 | 36.50 | 34.00 | 36.00 | 75071400 |
2000-12-06 | 35.31 | 35.31 | 31.25 | 31.75 | 102012000 |
2000-12-07 | 32.44 | 33.25 | 31.44 | 32.31 | 68263600 |
2000-12-08 | 34.75 | 34.88 | 33.00 | 34.00 | 88021400 |
2000-12-11 | 35.13 | 38.19 | 34.31 | 37.44 | 73069600 |
2000-12-12 | 36.94 | 37.92 | 36.38 | 36.50 | 48167200 |
2000-12-13 | 37.75 | 37.88 | 35.19 | 35.50 | 48719800 |
2000-12-14 | 35.56 | 36.63 | 34.50 | 35.13 | 33708000 |
2000-12-15 | 34.56 | 34.75 | 32.31 | 32.44 | 80843904 |
2000-12-18 | 34.19 | 34.50 | 32.42 | 33.25 | 38556100 |
2000-12-19 | 33.75 | 36.25 | 33.31 | 33.44 | 54732300 |
2000-12-20 | 32.94 | 34.13 | 31.50 | 31.94 | 63150800 |
2000-12-21 | 32.00 | 34.45 | 31.63 | 33.13 | 51590000 |
2000-12-22 | 33.63 | 35.00 | 32.00 | 32.94 | 45424100 |
2000-12-26 | 33.13 | 33.88 | 32.00 | 32.88 | 28436200 |
2000-12-27 | 32.69 | 33.69 | 32.31 | 32.56 | 33621500 |
2000-12-28 | 32.13 | 32.69 | 30.06 | 30.94 | 49339500 |
2000-12-29 | 30.94 | 31.44 | 29.81 | 30.06 | 54053600 |
2001-01-02 | 30.69 | 31.88 | 30.25 | 31.06 | 50342900 |
2001-01-03 | 30.13 | 34.63 | 30.13 | 34.23 | 78291904 |
2001-01-04 | 34.00 | 35.38 | 32.69 | 33.80 | 68769000 |
2001-01-05 | 34.06 | 34.63 | 31.75 | 32.06 | 44974700 |
2001-01-08 | 31.50 | 32.31 | 30.63 | 31.94 | 45070800 |
2001-01-09 | 32.53 | 32.94 | 31.88 | 32.25 | 40814400 |
2001-01-10 | 31.63 | 33.38 | 31.13 | 33.00 | 51494300 |
2001-01-11 | 32.38 | 34.25 | 32.00 | 33.38 | 64954600 |
2001-01-12 | 33.56 | 33.81 | 31.81 | 32.13 | 51374500 |
2001-01-16 | 32.19 | 32.38 | 31.00 | 31.38 | 60301100 |
2001-01-17 | 33.00 | 33.06 | 30.13 | 30.50 | 7427400 |
2001-01-18 | 30.94 | 32.31 | 30.00 | 32.19 | 86633296 |
2001-01-19 | 33.38 | 34.63 | 32.31 | 33.56 | 81348896 |
2001-01-22 | 32.69 | 33.88 | 32.50 | 33.38 | 45756600 |
2001-01-23 | 33.44 | 35.89 | 32.75 | 35.38 | 84553904 |
2001-01-24 | 35.69 | 37.06 | 35.19 | 36.25 | 73579104 |
2001-01-25 | 35.81 | 36.06 | 34.31 | 34.50 | 45890400 |
2001-01-26 | 34.13 | 36.06 | 33.75 | 35.88 | 48063700 |
2001-01-29 | 35.25 | 37.38 | 34.75 | 37.06 | 49092800 |
2001-01-30 | 37.38 | 38.19 | 36.81 | 37.00 | 60806400 |
2001-01-31 | 37.31 | 38.59 | 36.50 | 37.00 | 71894200 |
2001-02-01 | 37.06 | 37.94 | 36.50 | 37.81 | 50297000 |
2001-02-02 | 37.67 | 38.23 | 35.50 | 35.69 | 47151200 |
2001-02-05 | 35.06 | 35.31 | 33.67 | 34.69 | 39185100 |
2001-02-06 | 34.56 | 35.94 | 34.48 | 35.44 | 40329200 |
2001-02-07 | 35.00 | 36.06 | 33.88 | 34.94 | 53148000 |
2001-02-08 | 35.38 | 36.13 | 34.56 | 34.63 | 42899000 |
2001-02-09 | 34.31 | 35.56 | 33.44 | 33.50 | 40892100 |
2001-02-12 | 33.69 | 35.19 | 33.63 | 34.56 | 30482000 |
2001-02-13 | 34.13 | 35.25 | 32.38 | 32.44 | 41910800 |
2001-02-14 | 32.56 | 34.55 | 31.94 | 34.13 | 47442300 |
2001-02-15 | 35.44 | 36.50 | 35.13 | 35.81 | 58334500 |
2001-02-16 | 34.75 | 35.31 | 33.63 | 34.38 | 41543900 |
2001-02-20 | 34.06 | 34.13 | 31.38 | 31.44 | 52397300 |
2001-02-21 | 31.00 | 32.75 | 30.50 | 30.75 | 51582200 |
2001-02-22 | 30.94 | 31.56 | 29.63 | 30.00 | 58517400 |
2001-02-23 | 30.38 | 30.75 | 28.50 | 29.94 | 63558300 |
2001-02-26 | 30.56 | 30.70 | 28.44 | 29.50 | 60349600 |
2001-02-27 | 29.50 | 30.88 | 29.00 | 29.00 | 40787300 |
2001-02-28 | 29.38 | 30.19 | 28.00 | 28.56 | 48601400 |
2001-03-01 | 28.25 | 29.25 | 27.06 | 29.13 | 56268300 |
2001-03-02 | 28.50 | 31.13 | 28.38 | 29.31 | 54626200 |
2001-03-05 | 29.88 | 30.75 | 29.50 | 30.38 | 33275700 |
2001-03-06 | 31.63 | 32.88 | 31.44 | 31.50 | 59734200 |
2001-03-07 | 32.75 | 33.69 | 31.69 | 32.94 | 77832704 |
2001-03-08 | 32.94 | 33.69 | 32.69 | 33.25 | 64903100 |
2001-03-09 | 30.19 | 30.59 | 29.00 | 29.44 | 95273400 |
2001-03-12 | 28.50 | 29.38 | 27.56 | 27.75 | 59597600 |
2001-03-13 | 28.25 | 29.63 | 27.75 | 29.38 | 52027200 |
2001-03-14 | 28.38 | 29.88 | 28.00 | 29.06 | 57451000 |
2001-03-15 | 29.75 | 29.94 | 28.44 | 28.50 | 40752100 |
2001-03-16 | 28.44 | 28.81 | 27.69 | 27.88 | 59068600 |
2001-03-19 | 27.50 | 27.75 | 25.38 | 27.06 | 76656304 |
2001-03-20 | 27.38 | 27.44 | 24.56 | 24.63 | 64431100 |
2001-03-21 | 24.75 | 26.75 | 24.63 | 25.56 | 68549504 |
2001-03-22 | 26.13 | 28.81 | 26.06 | 28.69 | 94022704 |
2001-03-23 | 29.69 | 29.75 | 27.69 | 28.81 | 84795800 |
2001-03-26 | 29.50 | 29.56 | 27.88 | 28.31 | 64433900 |
2001-03-27 | 28.38 | 29.70 | 28.06 | 29.38 | 72645800 |
2001-03-28 | 28.69 | 29.31 | 26.81 | 26.94 | 73000000 |
2001-03-29 | 26.88 | 27.56 | 25.75 | 26.56 | 64852600 |
2001-03-30 | 26.63 | 26.75 | 25.31 | 26.31 | 47297100 |
2001-04-02 | 26.06 | 26.88 | 25.06 | 25.80 | 44925500 |
2001-04-03 | 25.31 | 26.38 | 24.84 | 25.00 | 57239500 |
2001-04-04 | 24.69 | 25.09 | 22.44 | 22.63 | 84555800 |
2001-04-05 | 24.25 | 25.81 | 24.09 | 25.63 | 67714896 |
2001-04-06 | 25.06 | 25.23 | 23.00 | 23.63 | 73965904 |
2001-04-09 | 23.69 | 24.20 | 22.25 | 23.20 | 60543900 |
2001-04-10 | 23.48 | 25.10 | 23.35 | 24.77 | 55847600 |
2001-04-11 | 27.90 | 28.29 | 27.18 | 27.52 | 91360800 |
2001-04-12 | 27.46 | 28.51 | 26.31 | 28.12 | 54027200 |
2001-04-16 | 26.77 | 26.80 | 25.52 | 26.30 | 59342200 |
2001-04-17 | 25.25 | 26.73 | 25.18 | 26.04 | 74191904 |
2001-04-18 | 29.22 | 32.19 | 28.60 | 31.28 | 49959200 |
2001-04-19 | 30.79 | 32.52 | 30.45 | 32.49 | 85981400 |
2001-04-20 | 31.97 | 32.57 | 31.26 | 32.43 | 62659300 |
2001-04-23 | 31.07 | 31.30 | 29.65 | 30.32 | 58508800 |
2001-04-24 | 29.94 | 31.04 | 28.90 | 29.14 | 50134100 |
2001-04-25 | 29.00 | 29.36 | 27.50 | 29.03 | 64640600 |
2001-04-26 | 30.23 | 30.36 | 28.60 | 28.64 | 53730100 |
2001-04-27 | 29.60 | 30.23 | 29.05 | 30.18 | 42007500 |
2001-04-30 | 30.85 | 31.65 | 30.53 | 30.91 | 41266300 |
2001-05-01 | 30.77 | 31.41 | 30.12 | 31.18 | 37209500 |
2001-05-02 | 31.89 | 32.50 | 31.20 | 31.94 | 45022200 |
2001-05-03 | 31.14 | 31.20 | 30.11 | 30.40 | 37080900 |
2001-05-04 | 29.90 | 31.05 | 29.30 | 30.88 | 35393400 |
2001-05-07 | 31.05 | 31.68 | 30.34 | 31.16 | 33647800 |
2001-05-08 | 31.49 | 31.80 | 30.90 | 31.48 | 41514400 |
2001-05-09 | 30.99 | 30.99 | 29.30 | 29.93 | 61622800 |
2001-05-10 | 30.48 | 30.54 | 28.90 | 29.01 | 49116200 |
2001-05-11 | 29.03 | 29.24 | 27.79 | 27.94 | 47531600 |
2001-05-14 | 28.05 | 28.15 | 26.71 | 27.41 | 41994500 |
2001-05-15 | 27.62 | 28.10 | 26.93 | 27.20 | 47310800 |
2001-05-16 | 27.00 | 28.50 | 26.50 | 28.36 | 59906400 |
2001-05-17 | 28.78 | 29.19 | 28.00 | 28.60 | 56376100 |
2001-05-18 | 28.53 | 29.14 | 27.99 | 28.76 | 34775000 |
2001-05-21 | 28.37 | 30.01 | 28.19 | 29.90 | 44417800 |
2001-05-22 | 30.19 | 30.43 | 29.40 | 29.53 | 39665300 |
2001-05-23 | 29.37 | 30.25 | 28.56 | 28.80 | 53488500 |
2001-05-24 | 28.84 | 29.40 | 28.12 | 29.21 | 47217900 |
2001-05-25 | 29.44 | 29.55 | 28.68 | 29.10 | 29592100 |
2001-05-29 | 28.96 | 29.02 | 27.78 | 27.85 | 37797600 |
2001-05-30 | 27.34 | 27.70 | 26.40 | 26.60 | 47272800 |
2001-05-31 | 27.03 | 27.58 | 26.84 | 27.01 | 38761100 |
2001-06-01 | 27.26 | 29.07 | 27.19 | 28.74 | 60601900 |
2001-06-04 | 29.12 | 29.50 | 28.06 | 28.50 | 37894700 |
2001-06-05 | 28.86 | 29.95 | 28.85 | 29.73 | 51625800 |
2001-06-06 | 29.45 | 30.69 | 29.05 | 29.82 | 72646304 |
2001-06-07 | 29.71 | 31.23 | 29.67 | 31.14 | 75686000 |
2001-06-08 | 31.89 | 31.93 | 30.00 | 30.67 | 68334704 |
2001-06-11 | 30.17 | 30.51 | 29.42 | 30.33 | 41072800 |
2001-06-12 | 29.70 | 30.21 | 29.00 | 30.13 | 54088900 |
2001-06-13 | 29.88 | 30.13 | 29.00 | 29.06 | 41032400 |
2001-06-14 | 28.56 | 29.10 | 27.56 | 27.61 | 41913100 |
2001-06-15 | 27.34 | 28.30 | 27.11 | 27.68 | 54910400 |
2001-06-18 | 27.87 | 28.54 | 27.43 | 27.55 | 27854300 |
2001-06-19 | 28.53 | 28.79 | 26.14 | 26.67 | 60427600 |
2001-06-20 | 26.31 | 27.66 | 26.26 | 27.49 | 43070200 |
2001-06-21 | 27.35 | 28.09 | 26.95 | 27.27 | 45895500 |
2001-06-22 | 27.47 | 28.30 | 27.27 | 27.51 | 30366800 |
2001-06-25 | 28.00 | 28.69 | 27.47 | 28.58 | 28358600 |
2001-06-26 | 28.09 | 29.07 | 28.03 | 28.97 | 34780200 |
2001-06-27 | 29.00 | 29.21 | 28.34 | 28.65 | 33729600 |
2001-06-28 | 29.23 | 30.50 | 29.20 | 29.64 | 54522800 |
2001-06-29 | 29.81 | 30.77 | 28.75 | 29.25 | 49436600 |
2001-07-02 | 29.58 | 30.54 | 29.16 | 30.06 | 38578300 |
2001-07-03 | 29.94 | 30.69 | 29.65 | 30.46 | 22120800 |
2001-07-05 | 30.08 | 31.00 | 29.80 | 29.84 | 35630900 |
2001-07-06 | 29.14 | 29.85 | 28.30 | 28.43 | 37375700 |
2001-07-09 | 28.53 | 29.43 | 28.11 | 28.90 | 30139400 |
2001-07-10 | 27.79 | 29.17 | 27.46 | 27.79 | 41241500 |
2001-07-11 | 27.65 | 28.50 | 27.00 | 28.06 | 50333800 |
2001-07-12 | 29.35 | 30.19 | 29.05 | 30.10 | 49223400 |
2001-07-13 | 30.01 | 30.38 | 29.25 | 30.19 | 42796300 |
2001-07-16 | 30.03 | 30.75 | 28.77 | 29.13 | 65739200 |
2001-07-17 | 28.57 | 29.94 | 28.08 | 29.90 | 104487600 |
2001-07-18 | 28.87 | 30.15 | 28.52 | 28.89 | 71663504 |
2001-07-19 | 29.59 | 30.22 | 29.43 | 29.96 | 54602300 |
2001-07-20 | 29.41 | 30.03 | 28.93 | 29.93 | 50444200 |
2001-07-23 | 29.97 | 30.23 | 28.91 | 29.00 | 35057400 |
2001-07-24 | 28.71 | 29.59 | 28.43 | 28.88 | 38032700 |
2001-07-25 | 28.97 | 29.48 | 28.19 | 29.42 | 35538100 |
2001-07-26 | 29.10 | 29.90 | 28.80 | 29.78 | 46221000 |
2001-07-27 | 29.61 | 29.85 | 29.01 | 29.22 | 35482900 |
2001-07-30 | 29.51 | 29.74 | 28.80 | 29.04 | 30514600 |
2001-07-31 | 29.16 | 30.42 | 29.03 | 29.81 | 50354000 |
2001-08-01 | 30.62 | 30.98 | 30.28 | 30.75 | 45023900 |
2001-08-02 | 31.41 | 32.23 | 31.33 | 32.11 | 74140400 |
2001-08-03 | 32.05 | 32.08 | 31.25 | 31.68 | 35671500 |
2001-08-06 | 30.43 | 30.68 | 30.04 | 30.28 | 54176800 |
2001-08-07 | 29.95 | 31.00 | 29.77 | 30.62 | 44101300 |
2001-08-08 | 30.39 | 31.19 | 29.39 | 29.61 | 49096000 |
2001-08-09 | 29.50 | 30.03 | 29.18 | 29.65 | 35734300 |
2001-08-10 | 29.52 | 30.19 | 28.99 | 29.95 | 33800700 |
2001-08-13 | 30.67 | 30.72 | 30.08 | 30.56 | 30830500 |
2001-08-14 | 30.71 | 30.85 | 30.24 | 30.35 | 27561900 |
2001-08-15 | 30.28 | 30.75 | 29.70 | 29.78 | 33348300 |
2001-08-16 | 29.41 | 30.18 | 29.08 | 30.16 | 38692500 |
2001-08-17 | 29.17 | 29.38 | 27.79 | 28.07 | 60330900 |
2001-08-20 | 28.07 | 28.68 | 27.90 | 28.20 | 36548500 |
2001-08-21 | 28.33 | 28.51 | 27.05 | 27.07 | 35088800 |
2001-08-22 | 27.59 | 28.00 | 27.00 | 27.96 | 42316100 |
2001-08-23 | 27.89 | 28.37 | 27.62 | 27.67 | 32548500 |
2001-08-24 | 28.05 | 29.14 | 27.85 | 29.08 | 38858200 |
2001-08-27 | 29.02 | 29.89 | 28.60 | 29.15 | 27995600 |
2001-08-28 | 29.22 | 29.66 | 28.43 | 28.51 | 54856600 |
2001-08-29 | 28.86 | 28.92 | 27.74 | 28.10 | 37922200 |
2001-08-30 | 27.50 | 27.83 | 26.88 | 27.13 | 44788800 |
2001-08-31 | 27.02 | 28.13 | 27.01 | 27.96 | 38127600 |
2001-09-04 | 27.56 | 28.09 | 26.85 | 26.85 | 54390700 |
2001-09-05 | 26.94 | 27.69 | 26.34 | 27.47 | 71243200 |
2001-09-06 | 26.76 | 27.62 | 25.80 | 26.10 | 81642600 |
2001-09-07 | 26.16 | 26.98 | 25.73 | 25.89 | 72749200 |
2001-09-10 | 25.53 | 26.10 | 25.46 | 26.07 | 51654400 |
2001-09-17 | 24.26 | 25.00 | 23.50 | 23.59 | 81412400 |
2001-09-18 | 23.88 | 24.48 | 23.20 | 23.47 | 56115100 |
2001-09-19 | 23.56 | 23.69 | 20.86 | 22.28 | 86255200 |
2001-09-20 | 21.46 | 22.27 | 20.50 | 20.67 | 70338800 |
2001-09-21 | 19.01 | 20.75 | 18.96 | 19.30 | 116397800 |
2001-09-24 | 20.00 | 21.72 | 19.50 | 21.31 | 79136200 |
2001-09-25 | 21.56 | 21.96 | 20.79 | 21.68 | 65914600 |
2001-09-26 | 21.72 | 21.85 | 20.72 | 20.90 | 48082100 |
2001-09-27 | 20.91 | 21.36 | 19.57 | 20.55 | 58791700 |
2001-09-28 | 20.74 | 20.98 | 20.10 | 20.44 | 72640600 |
2001-10-01 | 20.21 | 20.28 | 19.70 | 20.01 | 44631700 |
2001-10-02 | 20.00 | 20.08 | 19.37 | 19.54 | 52207600 |
2001-10-03 | 19.30 | 21.65 | 19.08 | 21.23 | 75582600 |
2001-10-04 | 21.73 | 22.58 | 21.00 | 21.55 | 67181504 |
2001-10-05 | 21.51 | 22.05 | 20.55 | 21.96 | 49112300 |
2001-10-08 | 21.38 | 22.52 | 21.27 | 22.24 | 36853400 |
2001-10-09 | 22.04 | 22.23 | 21.10 | 21.45 | 42528700 |
2001-10-10 | 21.43 | 23.20 | 21.37 | 23.06 | 52538600 |
2001-10-11 | 23.39 | 24.68 | 23.35 | 24.51 | 76342800 |
2001-10-12 | 24.31 | 25.13 | 24.23 | 25.02 | 64736500 |
2001-10-15 | 24.49 | 24.52 | 23.63 | 24.38 | 44391600 |
2001-10-16 | 24.53 | 25.10 | 24.17 | 24.96 | 53540600 |
2001-10-17 | 26.14 | 26.23 | 24.50 | 24.57 | 91448800 |
2001-10-18 | 24.60 | 24.61 | 23.70 | 24.05 | 49862900 |
2001-10-19 | 23.99 | 24.56 | 23.61 | 24.15 | 42197000 |
2001-10-22 | 24.12 | 25.37 | 23.76 | 25.30 | 46022200 |
2001-10-23 | 25.42 | 26.00 | 24.89 | 25.00 | 41881700 |
2001-10-24 | 25.19 | 25.93 | 24.92 | 25.48 | 41092700 |
2001-10-25 | 25.00 | 26.22 | 24.31 | 26.10 | 56318500 |
2001-10-26 | 26.01 | 26.50 | 25.55 | 25.86 | 45505200 |
2001-10-29 | 25.60 | 25.89 | 24.17 | 24.18 | 46369900 |
2001-10-30 | 23.77 | 24.40 | 23.24 | 23.54 | 52532700 |
2001-10-31 | 23.93 | 25.29 | 23.44 | 24.42 | 64549300 |
2001-11-01 | 24.53 | 25.97 | 24.25 | 25.94 | 54534000 |
2001-11-02 | 25.95 | 26.73 | 25.50 | 26.30 | 49877700 |
2001-11-05 | 26.75 | 27.28 | 26.65 | 26.96 | 42474800 |
2001-11-06 | 26.79 | 28.28 | 26.70 | 28.25 | 63152300 |
2001-11-07 | 27.91 | 29.08 | 27.75 | 28.29 | 59713700 |
2001-11-08 | 28.87 | 29.40 | 27.93 | 28.28 | 64845900 |
2001-11-09 | 28.18 | 28.30 | 27.60 | 27.88 | 40852500 |
2001-11-12 | 27.61 | 28.77 | 26.77 | 28.38 | 47878400 |
2001-11-13 | 29.06 | 30.06 | 28.95 | 30.05 | 68022304 |
2001-11-14 | 30.47 | 31.59 | 29.90 | 31.32 | 78499200 |
2001-11-15 | 30.82 | 31.48 | 30.46 | 30.78 | 58207300 |
2001-11-16 | 30.63 | 30.95 | 30.15 | 30.63 | 39647000 |
2001-11-19 | 30.81 | 31.30 | 29.91 | 30.99 | 47857300 |
2001-11-20 | 30.71 | 30.79 | 29.83 | 29.95 | 41297200 |
2001-11-21 | 29.54 | 30.84 | 29.48 | 30.81 | 55275700 |
2001-11-23 | 30.58 | 31.25 | 30.32 | 31.06 | 17574100 |
2001-11-26 | 31.43 | 32.12 | 31.31 | 31.87 | 53246100 |
2001-11-27 | 31.51 | 32.99 | 30.90 | 32.31 | 80781000 |
2001-11-28 | 31.92 | 32.55 | 31.61 | 31.76 | 61282400 |
2001-11-29 | 31.99 | 32.42 | 31.16 | 32.32 | 45961000 |
2001-11-30 | 32.23 | 32.91 | 31.68 | 32.66 | 42399600 |
2001-12-03 | 32.29 | 32.88 | 31.97 | 32.04 | 43008300 |
2001-12-04 | 32.20 | 32.90 | 31.84 | 32.86 | 44357600 |
2001-12-05 | 33.06 | 34.85 | 33.04 | 34.61 | 75429600 |
2001-12-06 | 34.50 | 34.78 | 33.75 | 34.16 | 58338000 |
2001-12-07 | 34.16 | 34.50 | 32.75 | 33.24 | 59279300 |
2001-12-10 | 32.89 | 33.62 | 32.85 | 32.95 | 41557600 |
2001-12-11 | 33.35 | 34.14 | 33.05 | 33.19 | 46751600 |
2001-12-12 | 33.29 | 34.14 | 33.11 | 34.08 | 50047800 |
2001-12-13 | 33.28 | 33.72 | 32.50 | 32.57 | 51006500 |
2001-12-14 | 32.59 | 33.78 | 32.27 | 33.27 | 46155500 |
2001-12-17 | 33.10 | 34.09 | 33.00 | 33.97 | 39108700 |
2001-12-18 | 34.15 | 34.33 | 33.36 | 33.81 | 39780800 |
2001-12-19 | 33.33 | 33.96 | 33.04 | 33.05 | 39961400 |
2001-12-20 | 32.85 | 33.20 | 31.96 | 31.98 | 49423400 |
2001-12-21 | 32.22 | 32.74 | 31.97 | 32.41 | 57817500 |
2001-12-24 | 32.16 | 32.40 | 32.00 | 32.02 | 8673800 |
2001-12-26 | 32.05 | 33.12 | 32.02 | 32.29 | 23231600 |
2001-12-27 | 32.41 | 32.98 | 32.36 | 32.67 | 22443900 |
2001-12-28 | 32.94 | 33.31 | 32.12 | 32.24 | 27584200 |
2001-12-31 | 32.15 | 32.41 | 31.41 | 31.45 | 27975400 |
2002-01-02 | 31.90 | 33.00 | 31.73 | 33.00 | 42357300 |
2002-01-03 | 33.50 | 35.62 | 33.40 | 35.52 | 91464496 |
2002-01-04 | 36.20 | 36.35 | 35.32 | 35.79 | 65032900 |
2002-01-07 | 36.02 | 36.25 | 35.02 | 35.27 | 48808800 |
2002-01-08 | 35.34 | 35.97 | 34.95 | 35.58 | 35636600 |
2002-01-09 | 35.96 | 36.78 | 35.03 | 35.36 | 59083800 |
2002-01-10 | 35.43 | 35.47 | 34.50 | 34.65 | 51679400 |
2002-01-11 | 34.82 | 35.11 | 34.26 | 34.55 | 39583200 |
2002-01-14 | 34.30 | 35.19 | 34.10 | 34.84 | 58696400 |
2002-01-15 | 34.94 | 34.98 | 34.09 | 34.68 | 57115500 |
2002-01-16 | 33.96 | 34.59 | 33.68 | 33.71 | 76428600 |
2002-01-17 | 34.05 | 34.75 | 33.60 | 34.53 | 50498800 |
2002-01-18 | 33.55 | 34.30 | 33.16 | 33.48 | 51643600 |
2002-01-22 | 33.55 | 33.59 | 31.56 | 31.70 | 52957100 |
2002-01-23 | 31.66 | 32.61 | 31.62 | 32.45 | 49429000 |
2002-01-24 | 32.92 | 33.60 | 32.56 | 33.20 | 53902500 |
2002-01-25 | 32.87 | 34.16 | 32.75 | 33.68 | 35832800 |
2002-01-28 | 33.83 | 34.31 | 33.32 | 33.92 | 29919400 |
2002-01-29 | 33.89 | 34.30 | 32.50 | 32.68 | 44733000 |
2002-01-30 | 32.87 | 33.89 | 32.46 | 33.86 | 47008900 |
2002-01-31 | 34.61 | 35.15 | 34.32 | 35.04 | 63035000 |
2002-02-01 | 34.82 | 35.07 | 34.06 | 34.67 | 39369800 |
2002-02-04 | 34.63 | 34.63 | 33.66 | 33.98 | 38594200 |
2002-02-05 | 33.80 | 34.39 | 33.40 | 33.80 | 40974500 |
2002-02-06 | 33.77 | 33.80 | 32.53 | 32.92 | 51612200 |
2002-02-07 | 32.80 | 33.30 | 32.10 | 32.31 | 46596000 |
2002-02-08 | 32.51 | 32.60 | 31.38 | 32.52 | 60722800 |
2002-02-11 | 32.24 | 33.63 | 32.12 | 33.57 | 37651700 |
2002-02-12 | 33.11 | 33.48 | 32.64 | 32.97 | 37593400 |
2002-02-13 | 33.20 | 33.70 | 33.06 | 33.38 | 36786800 |
2002-02-14 | 33.63 | 34.35 | 33.31 | 33.34 | 44874100 |
2002-02-15 | 33.42 | 33.67 | 31.95 | 32.29 | 47587600 |
2002-02-19 | 31.74 | 32.17 | 31.18 | 31.34 | 44224000 |
2002-02-20 | 31.50 | 31.59 | 29.95 | 31.44 | 63430900 |
2002-02-21 | 30.34 | 30.68 | 29.48 | 29.48 | 76409400 |
2002-02-22 | 29.51 | 30.10 | 29.17 | 29.53 | 56059600 |
2002-02-25 | 29.76 | 31.51 | 29.73 | 31.02 | 52400300 |
2002-02-26 | 31.25 | 31.44 | 29.75 | 30.02 | 61576000 |
2002-02-27 | 30.55 | 31.07 | 29.28 | 29.89 | 57714000 |
2002-02-28 | 30.11 | 30.11 | 28.50 | 28.55 | 64454700 |
2002-03-01 | 29.09 | 31.01 | 28.99 | 30.98 | 58489400 |
2002-03-04 | 30.95 | 31.88 | 29.88 | 31.85 | 57664400 |
2002-03-05 | 32.51 | 33.29 | 32.40 | 32.70 | 68035696 |
2002-03-06 | 32.84 | 33.08 | 32.13 | 32.96 | 44898700 |
2002-03-07 | 33.51 | 33.61 | 32.04 | 32.98 | 55171900 |
2002-03-08 | 33.19 | 34.25 | 32.84 | 34.17 | 70218400 |
2002-03-11 | 33.82 | 34.08 | 33.16 | 33.42 | 40275400 |
2002-03-12 | 32.47 | 33.02 | 32.31 | 32.99 | 37674800 |
2002-03-13 | 32.01 | 32.06 | 31.05 | 31.34 | 56552400 |
2002-03-14 | 31.26 | 31.65 | 30.80 | 30.97 | 39862300 |
2002-03-15 | 30.87 | 31.85 | 30.80 | 31.74 | 49693300 |
2002-03-18 | 31.93 | 32.25 | 31.24 | 31.62 | 38894600 |
2002-03-19 | 31.71 | 32.16 | 31.26 | 31.72 | 33498000 |
2002-03-20 | 30.58 | 30.71 | 30.02 | 30.53 | 51105500 |
2002-03-21 | 30.59 | 31.49 | 30.46 | 31.40 | 36841700 |
2002-03-22 | 31.10 | 31.21 | 30.46 | 30.59 | 33576400 |
2002-03-25 | 30.70 | 30.97 | 29.96 | 30.00 | 42929400 |
2002-03-26 | 30.01 | 31.04 | 29.95 | 30.77 | 37563100 |
2002-03-27 | 30.47 | 30.50 | 29.95 | 30.41 | 38028800 |
2002-03-28 | 30.81 | 31.25 | 30.38 | 30.41 | 33005100 |
2002-04-01 | 30.14 | 31.45 | 30.02 | 31.17 | 32592200 |
2002-04-02 | 30.58 | 30.90 | 30.02 | 30.03 | 37849000 |
2002-04-03 | 30.08 | 30.29 | 29.38 | 29.87 | 42763300 |
2002-04-04 | 30.05 | 30.68 | 29.95 | 30.59 | 43744800 |
2002-04-05 | 30.68 | 30.70 | 29.80 | 30.05 | 32757200 |
2002-04-08 | 29.04 | 30.04 | 28.50 | 29.93 | 45247300 |
2002-04-09 | 29.91 | 30.24 | 28.41 | 28.46 | 61982800 |
2002-04-10 | 28.65 | 29.39 | 28.01 | 29.26 | 60569500 |
2002-04-11 | 28.83 | 29.44 | 28.51 | 28.94 | 42024500 |
2002-04-12 | 29.15 | 29.15 | 28.07 | 28.39 | 40682600 |
2002-04-15 | 28.21 | 28.72 | 27.76 | 28.11 | 42941400 |
2002-04-16 | 29.08 | 29.80 | 28.98 | 29.51 | 60448200 |
2002-04-17 | 31.20 | 31.28 | 30.31 | 30.64 | 63790400 |
2002-04-18 | 30.54 | 30.93 | 29.86 | 30.45 | 45465200 |
2002-04-19 | 30.82 | 30.85 | 30.06 | 30.10 | 34806900 |
2002-04-22 | 29.94 | 30.22 | 29.53 | 30.06 | 34145800 |
2002-04-23 | 30.17 | 30.34 | 29.36 | 29.54 | 42582500 |
2002-04-24 | 29.66 | 29.99 | 28.88 | 28.91 | 38224600 |
2002-04-25 | 28.66 | 29.48 | 28.17 | 29.09 | 49886000 |
2002-04-26 | 29.43 | 29.46 | 28.10 | 28.12 | 39343600 |
2002-04-29 | 28.17 | 28.45 | 27.51 | 28.04 | 40652200 |
2002-04-30 | 28.01 | 29.25 | 27.90 | 28.61 | 45052800 |
2002-05-01 | 28.57 | 29.05 | 27.54 | 28.63 | 46014800 |
2002-05-02 | 28.51 | 29.22 | 27.77 | 27.87 | 41815600 |
2002-05-03 | 27.85 | 27.95 | 26.49 | 26.56 | 50945400 |
2002-05-06 | 26.50 | 27.00 | 25.75 | 25.78 | 44269700 |
2002-05-07 | 26.15 | 26.98 | 25.56 | 26.15 | 55914400 |
2002-05-08 | 27.24 | 29.06 | 27.07 | 28.98 | 58152400 |
2002-05-09 | 28.65 | 28.85 | 27.80 | 28.24 | 41394900 |
2002-05-10 | 28.46 | 28.61 | 26.92 | 27.01 | 43997500 |
2002-05-13 | 27.20 | 28.56 | 27.11 | 28.52 | 40695200 |
2002-05-14 | 29.92 | 30.35 | 29.37 | 30.15 | 57087400 |
2002-05-15 | 29.68 | 31.00 | 29.50 | 30.24 | 53419600 |
2002-05-16 | 30.22 | 30.79 | 29.91 | 30.77 | 37284100 |
2002-05-17 | 31.00 | 31.36 | 30.59 | 31.20 | 53195200 |
2002-05-20 | 30.60 | 30.80 | 29.92 | 30.19 | 37234800 |
2002-05-21 | 30.20 | 30.34 | 28.96 | 29.07 | 48063600 |
2002-05-22 | 28.91 | 29.67 | 28.71 | 29.59 | 41216600 |
2002-05-23 | 29.65 | 29.80 | 28.44 | 29.39 | 42332100 |
2002-05-24 | 28.79 | 29.00 | 28.40 | 28.66 | 26029600 |
2002-05-28 | 28.56 | 28.62 | 27.67 | 28.35 | 42888200 |
2002-05-29 | 27.88 | 27.99 | 27.25 | 27.27 | 35346600 |
2002-05-30 | 27.01 | 27.71 | 26.60 | 27.42 | 40982400 |
2002-05-31 | 27.92 | 28.43 | 27.41 | 27.62 | 38515500 |
2002-06-03 | 27.43 | 27.72 | 26.44 | 26.62 | 34869600 |
2002-06-04 | 26.23 | 27.52 | 26.22 | 27.50 | 49303700 |
2002-06-05 | 27.60 | 28.20 | 26.89 | 28.18 | 41646700 |
2002-06-06 | 27.50 | 27.58 | 26.70 | 27.00 | 53854700 |
2002-06-07 | 22.34 | 22.75 | 21.70 | 22.00 | 151697500 |
2002-06-10 | 22.28 | 22.29 | 20.99 | 21.07 | 67962096 |
2002-06-11 | 21.44 | 21.89 | 20.18 | 20.22 | 69932400 |
2002-06-12 | 20.11 | 21.60 | 20.00 | 21.58 | 76957400 |
2002-06-13 | 21.61 | 21.97 | 21.00 | 21.11 | 49372400 |
2002-06-14 | 20.55 | 21.38 | 20.06 | 21.28 | 50410100 |
2002-06-17 | 21.66 | 22.57 | 21.35 | 22.56 | 53044600 |
2002-06-18 | 22.14 | 22.99 | 22.01 | 22.02 | 51943800 |
2002-06-19 | 20.96 | 21.21 | 20.02 | 20.09 | 65481800 |
2002-06-20 | 20.12 | 20.60 | 19.22 | 19.24 | 76656896 |
2002-06-21 | 19.08 | 19.64 | 18.40 | 18.73 | 80815296 |
2002-06-24 | 18.42 | 19.96 | 18.39 | 19.33 | 70345000 |
2002-06-25 | 19.79 | 19.98 | 18.30 | 18.32 | 68249696 |
2002-06-26 | 17.50 | 18.89 | 17.45 | 18.61 | 84988496 |
2002-06-27 | 18.90 | 18.96 | 17.87 | 18.65 | 72620200 |
2002-06-28 | 18.71 | 19.32 | 18.11 | 18.27 | 63858200 |
2002-07-01 | 18.35 | 18.77 | 17.49 | 17.54 | 48681300 |
2002-07-02 | 17.46 | 17.81 | 16.46 | 16.57 | 77807696 |
2002-07-03 | 16.27 | 17.78 | 16.26 | 17.75 | 63562800 |
2002-07-05 | 18.70 | 19.61 | 18.60 | 19.54 | 34149100 |
2002-07-08 | 19.26 | 19.58 | 18.07 | 18.50 | 57648600 |
2002-07-09 | 18.28 | 18.45 | 17.75 | 17.96 | 53507600 |
2002-07-10 | 18.26 | 18.28 | 16.77 | 16.81 | 73848000 |
2002-07-11 | 16.74 | 18.30 | 16.51 | 18.25 | 89828400 |
2002-07-12 | 18.80 | 18.88 | 17.71 | 17.99 | 74887904 |
2002-07-15 | 18.04 | 19.15 | 17.43 | 19.12 | 79892000 |
2002-07-16 | 18.56 | 19.45 | 18.14 | 18.36 | 98863000 |
2002-07-17 | 19.30 | 19.88 | 18.81 | 19.44 | 96553800 |
2002-07-18 | 19.26 | 19.75 | 19.00 | 19.19 | 57109500 |
2002-07-19 | 18.70 | 19.46 | 18.50 | 18.65 | 62042100 |
2002-07-22 | 18.47 | 19.20 | 18.25 | 18.26 | 77366096 |
2002-07-23 | 18.40 | 18.74 | 17.76 | 17.81 | 71030896 |
2002-07-24 | 17.25 | 18.72 | 17.03 | 18.70 | 83101296 |
2002-07-25 | 18.26 | 18.70 | 17.10 | 17.48 | 80606496 |
2002-07-26 | 17.68 | 18.20 | 17.02 | 17.81 | 57020100 |
2002-07-29 | 18.33 | 18.90 | 18.00 | 18.89 | 55085100 |
2002-07-30 | 18.57 | 19.11 | 18.25 | 18.97 | 60407100 |
2002-07-31 | 18.92 | 18.97 | 18.01 | 18.79 | 54030300 |
2002-08-01 | 18.72 | 18.85 | 17.46 | 17.56 | 55134100 |
2002-08-02 | 17.56 | 17.56 | 16.52 | 16.71 | 55576300 |
2002-08-05 | 16.68 | 17.01 | 15.82 | 15.88 | 59625800 |
2002-08-06 | 16.33 | 17.93 | 16.17 | 17.13 | 83272800 |
2002-08-07 | 17.99 | 18.15 | 16.63 | 17.72 | 71381696 |
2002-08-08 | 17.59 | 18.42 | 17.03 | 18.38 | 60914400 |
2002-08-09 | 17.92 | 18.26 | 17.62 | 17.86 | 45576200 |
2002-08-12 | 17.20 | 17.61 | 17.00 | 17.53 | 35477300 |
2002-08-13 | 17.40 | 17.99 | 16.69 | 16.70 | 48730600 |
2002-08-14 | 16.92 | 18.32 | 16.72 | 18.29 | 55038600 |
2002-08-15 | 18.34 | 18.80 | 18.02 | 18.61 | 51558800 |
2002-08-16 | 18.06 | 19.02 | 17.98 | 18.75 | 54921500 |
2002-08-19 | 18.61 | 19.63 | 18.44 | 19.46 | 51720400 |
2002-08-20 | 19.18 | 19.32 | 18.75 | 18.97 | 45347100 |
2002-08-21 | 19.23 | 19.67 | 18.80 | 19.59 | 57883400 |
2002-08-22 | 19.43 | 19.50 | 18.89 | 19.15 | 55744000 |
2002-08-23 | 18.84 | 18.84 | 17.89 | 17.96 | 48371600 |
2002-08-26 | 18.10 | 18.22 | 17.61 | 18.13 | 46069000 |
2002-08-27 | 17.91 | 17.96 | 17.15 | 17.18 | 60623500 |
2002-08-28 | 17.11 | 17.44 | 16.77 | 16.84 | 55663700 |
2002-08-29 | 16.58 | 17.45 | 16.51 | 17.14 | 50516700 |
2002-08-30 | 16.89 | 17.08 | 16.65 | 16.67 | 32857100 |
2002-09-03 | 16.47 | 16.50 | 15.85 | 15.86 | 58140400 |
2002-09-04 | 15.81 | 16.17 | 15.58 | 16.11 | 66790200 |
2002-09-05 | 15.81 | 15.83 | 15.03 | 15.11 | 86969600 |
2002-09-06 | 16.40 | 16.55 | 16.11 | 16.22 | 77957400 |
2002-09-09 | 16.03 | 16.34 | 15.69 | 16.08 | 51444400 |
2002-09-10 | 16.19 | 16.64 | 16.10 | 16.47 | 57279400 |
2002-09-11 | 16.73 | 17.04 | 16.58 | 16.62 | 45864800 |
2002-09-12 | 16.36 | 16.38 | 15.67 | 15.70 | 48750200 |
2002-09-13 | 15.70 | 16.20 | 15.64 | 16.03 | 44670900 |
2002-09-16 | 15.99 | 16.14 | 15.54 | 15.70 | 41224000 |
2002-09-17 | 16.16 | 16.35 | 15.50 | 15.57 | 55756400 |
2002-09-18 | 15.22 | 15.65 | 15.00 | 15.28 | 51894800 |
2002-09-19 | 15.02 | 15.55 | 14.90 | 14.98 | 56278400 |
2002-09-20 | 15.11 | 15.18 | 14.82 | 14.90 | 76653904 |
2002-09-23 | 14.72 | 14.73 | 14.10 | 14.13 | 62986100 |
2002-09-24 | 14.00 | 15.00 | 13.90 | 14.34 | 84156496 |
2002-09-25 | 14.56 | 15.49 | 14.43 | 15.20 | 72720800 |
2002-09-26 | 15.64 | 15.69 | 14.73 | 15.15 | 72311200 |
2002-09-27 | 14.99 | 15.29 | 14.49 | 14.62 | 65195700 |
2002-09-30 | 14.25 | 14.29 | 13.67 | 13.89 | 76123104 |
2002-10-01 | 14.05 | 14.70 | 13.85 | 14.67 | 68218600 |
2002-10-02 | 14.77 | 15.21 | 14.24 | 14.30 | 78381504 |
2002-10-03 | 14.29 | 14.59 | 13.80 | 13.84 | 61416800 |
2002-10-04 | 14.15 | 14.33 | 13.59 | 13.71 | 65440500 |
2002-10-07 | 13.73 | 14.26 | 13.64 | 13.82 | 56912400 |
2002-10-08 | 14.04 | 14.09 | 13.09 | 13.22 | 85399200 |
2002-10-09 | 13.00 | 13.81 | 12.95 | 13.46 | 81753200 |
2002-10-10 | 13.49 | 14.42 | 13.49 | 14.18 | 83505000 |
2002-10-11 | 14.39 | 15.25 | 14.15 | 15.22 | 77757504 |
2002-10-14 | 14.92 | 15.19 | 14.60 | 15.10 | 48236600 |
2002-10-15 | 15.94 | 16.55 | 15.12 | 16.52 | 109131104 |
2002-10-16 | 13.53 | 14.12 | 13.42 | 13.54 | 155210300 |
2002-10-17 | 14.22 | 14.29 | 13.91 | 14.23 | 103266704 |
2002-10-18 | 14.24 | 14.50 | 13.69 | 14.46 | 73323696 |
2002-10-21 | 14.22 | 15.53 | 14.15 | 15.45 | 87945600 |
2002-10-22 | 14.85 | 15.47 | 14.74 | 15.12 | 74188704 |
2002-10-23 | 15.07 | 16.28 | 15.02 | 16.16 | 91799696 |
2002-10-24 | 16.35 | 16.66 | 15.57 | 15.63 | 86356304 |
2002-10-25 | 15.69 | 16.60 | 15.59 | 16.59 | 69819200 |
2002-10-28 | 17.13 | 17.28 | 16.54 | 16.81 | 85986496 |
2002-10-29 | 16.70 | 16.93 | 16.05 | 16.40 | 79050400 |
2002-10-30 | 16.58 | 17.38 | 16.39 | 16.99 | 80766704 |
2002-10-31 | 17.11 | 17.51 | 16.82 | 17.30 | 77160496 |
2002-11-01 | 17.10 | 18.48 | 16.91 | 18.30 | 85017800 |
2002-11-04 | 18.87 | 19.23 | 18.43 | 18.77 | 80962600 |
2002-11-05 | 18.36 | 18.77 | 17.71 | 18.35 | 71532496 |
2002-11-06 | 18.49 | 19.23 | 18.24 | 19.15 | 81286600 |
2002-11-07 | 18.68 | 19.08 | 18.20 | 18.44 | 66486000 |
2002-11-08 | 18.37 | 18.88 | 18.05 | 18.15 | 49747500 |
2002-11-11 | 17.96 | 18.16 | 17.27 | 17.34 | 40879200 |
2002-11-12 | 17.52 | 18.31 | 17.50 | 17.79 | 54639500 |
2002-11-13 | 17.62 | 18.23 | 17.53 | 18.12 | 65938300 |
2002-11-14 | 18.87 | 19.29 | 18.60 | 19.21 | 64924500 |
2002-11-15 | 18.48 | 18.92 | 18.10 | 18.80 | 73472600 |
2002-11-18 | 19.08 | 19.18 | 18.48 | 18.55 | 52772600 |
2002-11-19 | 18.31 | 18.58 | 18.01 | 18.15 | 51321400 |
2002-11-20 | 18.24 | 19.17 | 18.08 | 19.15 | 64934300 |
2002-11-21 | 19.40 | 20.37 | 19.35 | 20.21 | 90938896 |
2002-11-22 | 19.81 | 20.39 | 19.61 | 20.05 | 59559700 |
2002-11-25 | 20.05 | 20.56 | 19.90 | 20.48 | 53680200 |
2002-11-26 | 20.51 | 20.70 | 20.00 | 20.20 | 70854096 |
2002-11-27 | 20.57 | 21.10 | 20.40 | 20.90 | 50910900 |
2002-11-29 | 21.19 | 21.30 | 20.60 | 20.88 | 20667400 |
2002-12-02 | 21.88 | 22.09 | 20.77 | 21.05 | 83017000 |
2002-12-03 | 20.90 | 20.91 | 20.15 | 20.31 | 53659700 |
2002-12-04 | 19.40 | 20.05 | 19.30 | 19.67 | 75039800 |
2002-12-05 | 20.07 | 20.15 | 18.88 | 18.96 | 87944704 |
2002-12-06 | 18.61 | 19.02 | 18.38 | 18.71 | 71640400 |
2002-12-09 | 18.45 | 18.50 | 17.64 | 17.68 | 71922896 |
2002-12-10 | 17.83 | 18.50 | 17.72 | 18.13 | 58576400 |
2002-12-11 | 17.94 | 18.41 | 17.76 | 18.16 | 55585900 |
2002-12-12 | 18.41 | 18.58 | 17.95 | 18.19 | 54295800 |
2002-12-13 | 17.85 | 18.00 | 17.56 | 17.58 | 53468200 |
2002-12-16 | 17.69 | 18.24 | 17.60 | 18.22 | 51245600 |
2002-12-17 | 18.19 | 18.31 | 17.75 | 17.89 | 52191400 |
2002-12-18 | 17.54 | 17.60 | 17.02 | 17.13 | 54053300 |
2002-12-19 | 16.98 | 17.48 | 16.65 | 17.00 | 59466800 |
2002-12-20 | 17.16 | 17.41 | 16.95 | 17.01 | 69088400 |
2002-12-23 | 16.86 | 17.40 | 16.83 | 17.21 | 35447500 |
2002-12-24 | 17.02 | 17.15 | 16.78 | 16.78 | 21515900 |
2002-12-26 | 16.89 | 17.24 | 16.63 | 16.69 | 29989200 |
2002-12-27 | 16.58 | 16.84 | 16.29 | 16.40 | 31252300 |
2002-12-30 | 16.44 | 16.55 | 15.74 | 15.76 | 56796600 |
2002-12-31 | 15.71 | 15.82 | 15.42 | 15.57 | 49986600 |
2003-01-02 | 16.02 | 16.73 | 15.66 | 16.69 | 57135100 |
2003-01-03 | 16.67 | 16.85 | 16.34 | 16.54 | 50271500 |
2003-01-06 | 16.70 | 17.46 | 16.60 | 17.18 | 57114300 |
2003-01-07 | 17.51 | 17.65 | 17.00 | 17.36 | 63853500 |
2003-01-08 | 17.17 | 17.30 | 16.59 | 16.68 | 55719700 |
2003-01-09 | 16.88 | 17.38 | 16.86 | 17.06 | 58692700 |
2003-01-10 | 17.04 | 17.50 | 16.86 | 17.42 | 54995200 |
2003-01-13 | 17.85 | 17.98 | 17.23 | 17.38 | 66865000 |
2003-01-14 | 17.56 | 17.84 | 17.34 | 17.79 | 80562496 |
2003-01-15 | 17.94 | 18.01 | 17.34 | 17.35 | 99754800 |
2003-01-16 | 17.45 | 17.53 | 17.11 | 17.20 | 54420100 |
2003-01-17 | 16.89 | 16.95 | 16.28 | 16.34 | 67963800 |
2003-01-21 | 16.27 | 16.59 | 16.23 | 16.29 | 57401500 |
2003-01-22 | 16.21 | 16.69 | 16.15 | 16.25 | 60169100 |
2003-01-23 | 16.53 | 16.78 | 16.19 | 16.67 | 51948900 |
2003-01-24 | 16.44 | 16.49 | 15.75 | 15.85 | 60831600 |
2003-01-27 | 15.49 | 16.13 | 15.48 | 15.88 | 56559500 |
2003-01-28 | 16.10 | 16.28 | 15.80 | 16.03 | 58387000 |
2003-01-29 | 15.94 | 16.69 | 15.70 | 16.66 | 63040400 |
2003-01-30 | 16.63 | 16.70 | 15.76 | 15.78 | 55537500 |
2003-01-31 | 15.39 | 15.85 | 15.14 | 15.66 | 65637900 |
2003-02-03 | 15.65 | 15.98 | 15.50 | 15.78 | 43773800 |
2003-02-04 | 15.57 | 15.78 | 15.33 | 15.64 | 41066900 |
2003-02-05 | 15.77 | 16.15 | 15.50 | 15.58 | 50881700 |
2003-02-06 | 15.49 | 15.71 | 15.26 | 15.41 | 47355000 |
2003-02-07 | 15.53 | 15.63 | 14.89 | 15.05 | 49537900 |
2003-02-10 | 15.07 | 15.45 | 14.88 | 15.27 | 52977000 |
2003-02-11 | 15.39 | 15.53 | 15.06 | 15.34 | 47251200 |
2003-02-12 | 15.28 | 15.42 | 15.11 | 15.15 | 38401800 |
2003-02-13 | 15.33 | 15.60 | 15.10 | 15.53 | 54625400 |
2003-02-14 | 15.68 | 16.20 | 15.53 | 16.15 | 54749800 |
2003-02-18 | 16.41 | 16.75 | 16.18 | 16.73 | 50500400 |
2003-02-19 | 16.99 | 17.06 | 16.50 | 16.78 | 51793600 |
2003-02-20 | 17.08 | 17.10 | 16.82 | 16.96 | 52122900 |
2003-02-21 | 17.04 | 17.05 | 16.42 | 16.79 | 61341900 |
2003-02-24 | 16.68 | 17.10 | 16.52 | 16.54 | 49143300 |
2003-02-25 | 16.29 | 16.79 | 16.00 | 16.73 | 58507600 |
2003-02-26 | 16.52 | 16.85 | 16.11 | 16.24 | 53413000 |
2003-02-27 | 16.38 | 16.77 | 16.30 | 16.70 | 50289500 |
2003-02-28 | 16.98 | 17.29 | 16.81 | 17.25 | 65249200 |
2003-03-03 | 17.13 | 17.31 | 16.58 | 16.66 | 58274100 |
2003-03-04 | 16.69 | 16.91 | 16.48 | 16.62 | 50779600 |
2003-03-05 | 16.66 | 17.09 | 16.60 | 16.98 | 49337000 |
2003-03-06 | 16.86 | 16.99 | 16.57 | 16.66 | 56422200 |
2003-03-07 | 15.86 | 16.19 | 15.72 | 16.01 | 91034200 |
2003-03-10 | 15.92 | 16.10 | 15.71 | 15.90 | 57545600 |
2003-03-11 | 15.97 | 16.10 | 15.81 | 15.85 | 49677600 |
2003-03-12 | 15.81 | 16.21 | 15.59 | 16.17 | 61890000 |
2003-03-13 | 16.62 | 17.36 | 16.40 | 17.35 | 78008096 |
2003-03-14 | 17.41 | 17.44 | 16.88 | 17.17 | 73086096 |
2003-03-17 | 17.00 | 18.18 | 16.94 | 18.06 | 77678200 |
2003-03-18 | 18.17 | 18.29 | 17.78 | 18.25 | 62210200 |
2003-03-19 | 18.09 | 18.20 | 17.67 | 17.98 | 64608400 |
2003-03-20 | 17.87 | 18.61 | 17.80 | 18.27 | 68798496 |
2003-03-21 | 18.69 | 19.01 | 18.50 | 18.92 | 73448400 |
2003-03-24 | 18.08 | 18.32 | 17.81 | 17.82 | 64780300 |
2003-03-25 | 17.93 | 18.24 | 17.65 | 18.04 | 60596500 |
2003-03-26 | 17.99 | 18.05 | 17.80 | 17.89 | 44360100 |
2003-03-27 | 17.61 | 17.82 | 17.42 | 17.58 | 46430300 |
2003-03-28 | 17.42 | 17.65 | 17.20 | 17.22 | 37304200 |
2003-03-31 | 16.65 | 16.82 | 16.26 | 16.28 | 66443100 |
2003-04-01 | 16.38 | 16.65 | 16.28 | 16.42 | 45993300 |
2003-04-02 | 17.00 | 17.60 | 17.00 | 17.52 | 56811800 |
2003-04-03 | 17.62 | 18.00 | 17.45 | 17.57 | 55164700 |
2003-04-04 | 17.63 | 17.68 | 16.85 | 17.05 | 56633700 |
2003-04-07 | 18.05 | 18.09 | 17.35 | 17.35 | 59299000 |
2003-04-08 | 17.39 | 17.48 | 16.94 | 17.10 | 48778100 |
2003-04-09 | 17.15 | 17.43 | 16.65 | 16.68 | 56516400 |
2003-04-10 | 16.86 | 16.98 | 16.56 | 16.88 | 44893000 |
2003-04-11 | 17.25 | 17.38 | 16.64 | 16.74 | 41744200 |
2003-04-14 | 16.82 | 17.20 | 16.65 | 17.16 | 41620500 |
2003-04-15 | 17.13 | 17.34 | 16.92 | 17.13 | 62708600 |
2003-04-16 | 17.96 | 18.32 | 17.80 | 18.16 | 106294400 |
2003-04-17 | 17.99 | 18.69 | 17.89 | 18.66 | 68959104 |
2003-04-21 | 18.55 | 18.79 | 18.29 | 18.65 | 50354700 |
2003-04-22 | 18.29 | 19.02 | 18.24 | 19.00 | 60474700 |
2003-04-23 | 19.05 | 19.56 | 18.89 | 19.48 | 63125000 |
2003-04-24 | 19.35 | 19.35 | 18.69 | 18.95 | 65451700 |
2003-04-25 | 18.55 | 18.59 | 18.06 | 18.28 | 60849000 |
2003-04-28 | 18.34 | 18.88 | 18.18 | 18.75 | 51125000 |
2003-04-29 | 18.97 | 19.27 | 18.70 | 18.92 | 60841900 |
2003-04-30 | 18.84 | 18.91 | 18.36 | 18.40 | 64415500 |
2003-05-01 | 18.37 | 18.76 | 18.30 | 18.53 | 52929100 |
2003-05-02 | 18.55 | 19.08 | 18.39 | 19.03 | 59571700 |
2003-05-05 | 19.24 | 19.43 | 18.97 | 19.02 | 55276200 |
2003-05-06 | 18.98 | 19.68 | 18.93 | 19.53 | 62109200 |
2003-05-07 | 19.28 | 19.54 | 19.06 | 19.20 | 53515100 |
2003-05-08 | 18.92 | 19.27 | 18.84 | 18.87 | 54055600 |
2003-05-09 | 19.33 | 19.58 | 19.17 | 19.58 | 51872500 |
2003-05-12 | 19.48 | 20.03 | 19.43 | 19.99 | 68815600 |
2003-05-13 | 19.79 | 19.96 | 19.65 | 19.83 | 46439800 |
2003-05-14 | 19.91 | 19.97 | 19.30 | 19.66 | 57713200 |
2003-05-15 | 19.85 | 20.11 | 19.61 | 20.00 | 71834200 |
2003-05-16 | 19.70 | 20.00 | 19.45 | 19.50 | 56693900 |
2003-05-19 | 19.15 | 19.31 | 18.63 | 18.67 | 59059300 |
2003-05-20 | 18.67 | 18.85 | 18.51 | 18.66 | 56797200 |
2003-05-21 | 18.79 | 18.89 | 18.57 | 18.84 | 49470700 |
2003-05-22 | 18.93 | 19.06 | 18.73 | 18.77 | 60999000 |
2003-05-23 | 18.77 | 18.99 | 18.72 | 18.81 | 36898400 |
2003-05-27 | 18.69 | 19.79 | 18.67 | 19.78 | 71371296 |
2003-05-28 | 19.85 | 20.10 | 19.61 | 19.74 | 69176896 |
2003-05-29 | 19.80 | 20.97 | 19.78 | 20.83 | 122283696 |
2003-05-30 | 20.87 | 21.01 | 20.44 | 20.82 | 69245000 |
2003-06-02 | 21.00 | 21.16 | 20.30 | 20.38 | 73472400 |
2003-06-03 | 20.36 | 21.12 | 20.18 | 21.10 | 67898600 |
2003-06-04 | 21.03 | 21.50 | 20.85 | 21.38 | 79271296 |
2003-06-05 | 21.09 | 21.95 | 20.80 | 21.84 | 88161800 |
2003-06-06 | 22.46 | 22.92 | 21.74 | 21.76 | 105871504 |
2003-06-09 | 21.59 | 21.78 | 21.14 | 21.67 | 50303400 |
2003-06-10 | 21.91 | 21.98 | 21.47 | 21.97 | 52440200 |
2003-06-11 | 21.53 | 21.96 | 21.40 | 21.89 | 54241500 |
2003-06-12 | 22.01 | 22.34 | 21.88 | 22.14 | 59508600 |
2003-06-13 | 21.96 | 22.06 | 21.20 | 21.36 | 58853400 |
2003-06-16 | 21.50 | 21.94 | 21.32 | 21.87 | 52015900 |
2003-06-17 | 21.97 | 22.01 | 21.38 | 21.45 | 50766600 |
2003-06-18 | 21.30 | 21.97 | 21.14 | 21.75 | 62519500 |
2003-06-19 | 21.66 | 21.92 | 21.12 | 21.12 | 69563696 |
2003-06-20 | 21.34 | 21.42 | 20.64 | 20.67 | 78909400 |
2003-06-23 | 20.70 | 20.97 | 20.05 | 20.36 | 59628100 |
2003-06-24 | 20.11 | 20.74 | 20.04 | 20.45 | 63799700 |
2003-06-25 | 20.53 | 20.83 | 19.99 | 20.04 | 61250600 |
2003-06-26 | 20.30 | 20.76 | 20.15 | 20.63 | 52904900 |
2003-06-27 | 20.70 | 21.13 | 20.53 | 20.57 | 63348200 |
2003-06-30 | 21.14 | 21.30 | 20.59 | 20.81 | 51457500 |
2003-07-01 | 20.87 | 21.50 | 20.51 | 21.41 | 64496600 |
2003-07-02 | 21.66 | 22.32 | 21.47 | 22.21 | 74291504 |
2003-07-03 | 21.97 | 22.31 | 21.71 | 21.72 | 40502400 |
2003-07-07 | 22.24 | 22.98 | 22.17 | 22.91 | 56553100 |
2003-07-08 | 22.83 | 23.40 | 22.67 | 23.15 | 64980800 |
2003-07-09 | 23.30 | 23.99 | 23.25 | 23.48 | 78521904 |
2003-07-10 | 23.07 | 23.30 | 22.61 | 22.91 | 63261600 |
2003-07-11 | 23.29 | 23.50 | 23.07 | 23.34 | 46535400 |
2003-07-14 | 24.27 | 24.58 | 23.85 | 24.02 | 76909400 |
2003-07-15 | 24.44 | 24.77 | 23.67 | 24.10 | 102323696 |
2003-07-16 | 25.24 | 25.50 | 24.82 | 25.31 | 128925696 |
2003-07-17 | 24.69 | 25.10 | 24.60 | 24.93 | 71736800 |
2003-07-18 | 25.10 | 25.15 | 24.15 | 24.66 | 65296900 |
2003-07-21 | 24.60 | 24.63 | 23.95 | 24.06 | 52851200 |
2003-07-22 | 24.39 | 24.53 | 24.05 | 24.42 | 61074300 |
2003-07-23 | 24.37 | 24.90 | 24.26 | 24.81 | 49058200 |
2003-07-24 | 25.15 | 25.17 | 23.95 | 23.97 | 58119100 |
2003-07-25 | 24.17 | 24.94 | 23.73 | 24.91 | 52627700 |
2003-07-28 | 24.92 | 25.13 | 24.61 | 24.76 | 45462200 |
2003-07-29 | 24.81 | 25.23 | 24.70 | 24.90 | 68217600 |
2003-07-30 | 24.86 | 24.87 | 24.28 | 24.49 | 40786200 |
2003-07-31 | 24.80 | 25.35 | 24.68 | 24.89 | 68692096 |
2003-08-01 | 24.78 | 25.07 | 24.73 | 25.02 | 48494900 |
2003-08-04 | 24.91 | 25.23 | 24.39 | 25.13 | 53570000 |
2003-08-05 | 25.12 | 25.12 | 24.23 | 24.27 | 51979800 |
2003-08-06 | 24.10 | 24.55 | 23.81 | 24.14 | 57799000 |
2003-08-07 | 23.94 | 24.30 | 23.86 | 23.99 | 48517800 |
2003-08-08 | 24.15 | 24.22 | 23.33 | 23.58 | 57453600 |
2003-08-11 | 23.62 | 24.13 | 23.58 | 23.90 | 41624600 |
2003-08-12 | 24.09 | 24.40 | 23.82 | 24.37 | 48475100 |
2003-08-13 | 24.50 | 25.00 | 24.30 | 24.71 | 51882500 |
2003-08-14 | 24.80 | 25.17 | 24.55 | 25.14 | 51830000 |
2003-08-15 | 25.09 | 25.25 | 24.81 | 25.05 | 21622800 |
2003-08-18 | 25.10 | 26.23 | 25.05 | 26.19 | 59081000 |
2003-08-19 | 26.37 | 26.54 | 25.92 | 26.47 | 55966300 |
2003-08-20 | 26.14 | 26.74 | 26.13 | 26.36 | 47210300 |
2003-08-21 | 26.69 | 26.78 | 26.01 | 26.39 | 66434900 |
2003-08-22 | 28.16 | 29.04 | 27.32 | 27.39 | 120604096 |
2003-08-25 | 27.56 | 27.76 | 27.07 | 27.24 | 52037500 |
2003-08-26 | 26.96 | 27.74 | 26.68 | 27.71 | 65213400 |
2003-08-27 | 27.61 | 28.08 | 27.42 | 28.02 | 58217200 |
2003-08-28 | 28.10 | 28.35 | 27.85 | 28.30 | 48631600 |
2003-08-29 | 28.18 | 28.65 | 28.04 | 28.59 | 41986600 |
2003-09-02 | 28.77 | 28.84 | 28.17 | 28.74 | 58841200 |
2003-09-03 | 28.94 | 28.97 | 28.04 | 28.22 | 60714800 |
2003-09-04 | 28.32 | 28.74 | 28.04 | 28.60 | 63744700 |
2003-09-05 | 28.83 | 29.10 | 28.37 | 28.71 | 68429904 |
2003-09-08 | 28.88 | 29.20 | 28.80 | 29.18 | 52154000 |
2003-09-09 | 29.00 | 29.13 | 28.66 | 28.79 | 49792900 |
2003-09-10 | 28.44 | 28.49 | 27.63 | 27.66 | 57999300 |
2003-09-11 | 27.62 | 28.35 | 27.29 | 28.03 | 56654900 |
2003-09-12 | 27.81 | 28.39 | 27.55 | 28.34 | 51931600 |
2003-09-15 | 28.33 | 28.45 | 27.91 | 27.99 | 36350400 |
2003-09-16 | 28.08 | 28.99 | 28.02 | 28.91 | 48748000 |
2003-09-17 | 28.94 | 29.38 | 28.77 | 28.88 | 52827300 |
2003-09-18 | 28.69 | 29.28 | 28.46 | 29.16 | 46619000 |
2003-09-19 | 29.30 | 29.36 | 28.83 | 29.17 | 53550300 |
2003-09-22 | 28.60 | 28.77 | 28.20 | 28.52 | 48490600 |
2003-09-23 | 28.51 | 29.00 | 28.42 | 28.94 | 43934300 |
2003-09-24 | 28.90 | 29.00 | 27.74 | 27.78 | 59596400 |
2003-09-25 | 27.94 | 28.35 | 27.40 | 27.45 | 57560700 |
2003-09-26 | 27.50 | 27.84 | 27.22 | 27.27 | 68682000 |
2003-09-29 | 27.55 | 28.40 | 27.47 | 28.37 | 65800400 |
2003-09-30 | 28.17 | 28.17 | 27.44 | 27.52 | 63410200 |
2003-10-01 | 27.82 | 28.73 | 27.81 | 28.63 | 59519900 |
2003-10-02 | 28.58 | 28.95 | 28.41 | 28.62 | 42385100 |
2003-10-03 | 29.27 | 29.80 | 29.20 | 29.61 | 66635500 |
2003-10-06 | 29.68 | 29.80 | 29.38 | 29.56 | 28955800 |
2003-10-07 | 29.28 | 29.99 | 29.15 | 29.95 | 47943100 |
2003-10-08 | 29.92 | 30.00 | 29.50 | 29.67 | 41147400 |
2003-10-09 | 29.71 | 30.39 | 29.48 | 29.77 | 76072800 |
2003-10-10 | 30.16 | 30.49 | 30.09 | 30.43 | 46206700 |
2003-10-13 | 30.71 | 30.94 | 30.48 | 30.80 | 41697500 |
2003-10-14 | 30.79 | 31.10 | 30.53 | 31.08 | 66909700 |
2003-10-15 | 32.77 | 32.78 | 31.62 | 31.76 | 110833696 |
2003-10-16 | 31.50 | 32.26 | 31.40 | 32.23 | 55199000 |
2003-10-17 | 32.27 | 32.39 | 31.57 | 31.66 | 52536500 |
2003-10-20 | 31.61 | 32.21 | 31.56 | 32.16 | 43090700 |
2003-10-21 | 32.28 | 32.33 | 32.01 | 32.12 | 50250800 |
2003-10-22 | 31.77 | 32.50 | 31.41 | 31.52 | 49873700 |
2003-10-23 | 30.92 | 31.39 | 30.89 | 31.22 | 48215300 |
2003-10-24 | 30.96 | 31.18 | 30.36 | 31.08 | 55915500 |
2003-10-27 | 31.25 | 31.55 | 31.24 | 31.42 | 37237300 |
2003-10-28 | 31.64 | 32.74 | 31.56 | 32.67 | 57041700 |
2003-10-29 | 32.51 | 32.92 | 32.43 | 32.80 | 47727900 |
2003-10-30 | 33.08 | 33.28 | 32.83 | 32.89 | 55581700 |
2003-10-31 | 32.93 | 33.13 | 32.77 | 32.95 | 39557700 |
2003-11-03 | 33.33 | 34.11 | 33.15 | 34.04 | 53324900 |
2003-11-04 | 33.91 | 34.00 | 33.57 | 33.68 | 42009400 |
2003-11-05 | 33.67 | 33.88 | 33.24 | 33.74 | 45615300 |
2003-11-06 | 33.90 | 34.22 | 33.44 | 34.12 | 42140200 |
2003-11-07 | 34.42 | 34.51 | 33.74 | 33.87 | 48461500 |
2003-11-10 | 34.01 | 34.14 | 33.23 | 33.39 | 54424600 |
2003-11-11 | 33.25 | 33.44 | 33.11 | 33.41 | 41184300 |
2003-11-12 | 33.57 | 34.29 | 33.51 | 34.10 | 49291000 |
2003-11-13 | 33.90 | 33.99 | 33.43 | 33.78 | 52569600 |
2003-11-14 | 33.84 | 33.98 | 32.70 | 32.80 | 59409400 |
2003-11-17 | 32.40 | 32.58 | 31.66 | 32.23 | 64927100 |
2003-11-18 | 32.51 | 32.63 | 31.81 | 31.84 | 57338800 |
2003-11-19 | 31.91 | 32.61 | 31.72 | 32.52 | 47996500 |
2003-11-20 | 32.25 | 32.79 | 31.76 | 31.83 | 59523800 |
2003-11-21 | 32.18 | 32.37 | 31.93 | 32.32 | 45646200 |
2003-11-24 | 32.50 | 33.49 | 32.50 | 33.46 | 45783200 |
2003-11-25 | 33.43 | 33.74 | 33.05 | 33.07 | 38861700 |
2003-11-26 | 33.40 | 33.60 | 32.89 | 33.35 | 42781700 |
2003-11-28 | 33.14 | 33.63 | 33.13 | 33.54 | 13253800 |
2003-12-01 | 33.82 | 34.14 | 33.52 | 34.04 | 47063000 |
2003-12-02 | 34.19 | 34.40 | 33.81 | 33.85 | 41987300 |
2003-12-03 | 34.07 | 34.34 | 33.25 | 33.34 | 49743600 |
2003-12-04 | 33.49 | 33.71 | 32.85 | 33.54 | 61217300 |
2003-12-05 | 32.46 | 32.73 | 32.00 | 32.10 | 66215400 |
2003-12-08 | 31.93 | 32.29 | 31.33 | 31.64 | 66864300 |
2003-12-09 | 31.86 | 31.93 | 30.11 | 30.25 | 81626304 |
2003-12-10 | 30.30 | 30.49 | 29.66 | 30.42 | 81153696 |
2003-12-11 | 30.50 | 30.99 | 30.33 | 30.91 | 56879100 |
2003-12-12 | 31.13 | 31.18 | 30.49 | 30.86 | 48042500 |
2003-12-15 | 31.50 | 31.53 | 30.10 | 30.24 | 60872700 |
2003-12-16 | 30.23 | 30.45 | 29.71 | 30.26 | 56367000 |
2003-12-17 | 30.29 | 30.57 | 29.96 | 30.17 | 57924100 |
2003-12-18 | 30.31 | 30.99 | 30.29 | 30.90 | 52707200 |
2003-12-19 | 30.99 | 31.15 | 30.36 | 30.57 | 55145700 |
2003-12-22 | 30.39 | 30.79 | 30.17 | 30.42 | 33894800 |
2003-12-23 | 30.50 | 31.14 | 30.37 | 31.11 | 37282300 |
2003-12-24 | 31.07 | 31.26 | 30.90 | 31.08 | 15596500 |
2003-12-26 | 31.18 | 31.54 | 31.14 | 31.36 | 11868800 |
2003-12-29 | 31.54 | 32.21 | 31.51 | 32.15 | 36514900 |
2003-12-30 | 32.23 | 32.37 | 31.94 | 32.04 | 31563100 |
2003-12-31 | 32.24 | 32.49 | 31.91 | 32.05 | 32092800 |
2004-01-02 | 32.36 | 32.60 | 32.03 | 32.16 | 37343200 |
2004-01-05 | 32.52 | 32.97 | 32.40 | 32.91 | 42611900 |
2004-01-06 | 32.92 | 33.00 | 32.62 | 32.90 | 38007600 |
2004-01-07 | 33.33 | 34.00 | 33.22 | 33.99 | 63665000 |
2004-01-08 | 34.17 | 34.35 | 33.90 | 34.24 | 50596000 |
2004-01-09 | 33.83 | 34.60 | 33.80 | 33.97 | 56841100 |
2004-01-12 | 34.27 | 34.33 | 33.86 | 34.15 | 50664500 |
2004-01-13 | 34.33 | 34.39 | 33.26 | 33.59 | 68191904 |
2004-01-14 | 33.79 | 33.85 | 33.14 | 33.39 | 75452000 |
2004-01-15 | 32.71 | 33.41 | 32.67 | 33.06 | 82565000 |
2004-01-16 | 33.37 | 33.38 | 32.68 | 32.89 | 54502900 |
2004-01-20 | 32.99 | 33.06 | 32.28 | 32.61 | 47694300 |
2004-01-21 | 32.24 | 32.30 | 31.82 | 32.20 | 56228700 |
2004-01-22 | 32.27 | 32.36 | 31.59 | 31.63 | 51950200 |
2004-01-23 | 31.90 | 32.01 | 31.48 | 31.75 | 45845000 |
2004-01-26 | 31.70 | 32.49 | 31.70 | 32.43 | 41329300 |
2004-01-27 | 32.30 | 32.35 | 31.60 | 31.63 | 51436200 |
2004-01-28 | 31.88 | 32.20 | 31.17 | 31.38 | 61499400 |
2004-01-29 | 31.56 | 31.56 | 30.52 | 30.89 | 84928896 |
2004-01-30 | 30.88 | 30.99 | 30.35 | 30.52 | 64192400 |
2004-02-02 | 30.90 | 30.95 | 30.21 | 30.32 | 65039500 |
2004-02-03 | 30.44 | 31.43 | 30.32 | 31.40 | 62375400 |
2004-02-04 | 30.95 | 31.00 | 30.01 | 30.02 | 79361904 |
2004-02-05 | 30.35 | 30.44 | 29.75 | 29.92 | 74618704 |
2004-02-06 | 30.05 | 30.94 | 29.99 | 30.88 | 55401000 |
2004-02-09 | 31.10 | 31.10 | 30.48 | 30.57 | 36540300 |
2004-02-10 | 30.68 | 30.91 | 30.33 | 30.54 | 36344100 |
2004-02-11 | 30.87 | 31.16 | 30.53 | 30.99 | 52150100 |
2004-02-12 | 30.95 | 31.38 | 30.72 | 30.74 | 38205500 |
2004-02-13 | 31.00 | 31.19 | 29.86 | 30.14 | 63292500 |
2004-02-17 | 30.38 | 30.89 | 30.21 | 30.81 | 40220700 |
2004-02-18 | 30.84 | 30.96 | 30.54 | 30.60 | 42232600 |
2004-02-19 | 30.94 | 31.10 | 29.85 | 29.89 | 60100700 |
2004-02-20 | 30.09 | 30.10 | 29.50 | 30.00 | 70620304 |
2004-02-23 | 29.99 | 30.03 | 28.65 | 29.00 | 92175800 |
2004-02-24 | 28.80 | 29.43 | 28.77 | 29.20 | 68433000 |
2004-02-25 | 29.43 | 29.77 | 29.30 | 29.62 | 54661900 |
2004-02-26 | 29.54 | 29.87 | 29.35 | 29.50 | 45906300 |
2004-02-27 | 29.70 | 29.73 | 29.10 | 29.20 | 58987700 |
2004-03-01 | 29.04 | 29.75 | 28.85 | 29.69 | 65372800 |
2004-03-02 | 29.75 | 30.14 | 29.56 | 29.60 | 65223700 |
2004-03-03 | 29.56 | 29.66 | 28.84 | 29.04 | 68249000 |
2004-03-04 | 29.07 | 29.70 | 29.05 | 29.65 | 60135800 |
2004-03-05 | 28.96 | 29.38 | 28.77 | 28.95 | 118682400 |
2004-03-08 | 29.06 | 29.10 | 27.62 | 27.70 | 105763200 |
2004-03-09 | 27.75 | 28.10 | 27.52 | 27.98 | 92538800 |
2004-03-10 | 28.04 | 28.25 | 27.17 | 27.31 | 88033104 |
2004-03-11 | 27.09 | 27.79 | 27.04 | 27.08 | 97958600 |
2004-03-12 | 27.50 | 27.73 | 27.36 | 27.69 | 56526800 |
2004-03-15 | 27.57 | 27.59 | 27.03 | 27.10 | 54857000 |
2004-03-16 | 27.32 | 27.51 | 26.72 | 27.16 | 67306496 |
2004-03-17 | 27.44 | 27.90 | 27.33 | 27.79 | 55548300 |
2004-03-18 | 27.74 | 27.81 | 27.11 | 27.20 | 70686096 |
2004-03-19 | 27.05 | 27.37 | 26.38 | 26.49 | 83734496 |
2004-03-22 | 26.26 | 26.49 | 26.03 | 26.23 | 73006200 |
2004-03-23 | 26.50 | 26.70 | 26.10 | 26.16 | 70217696 |
2004-03-24 | 26.22 | 26.87 | 26.16 | 26.53 | 69501200 |
2004-03-25 | 26.90 | 27.80 | 26.86 | 27.79 | 84754400 |
2004-03-26 | 27.78 | 27.85 | 27.32 | 27.38 | 65644100 |
2004-03-29 | 27.65 | 27.95 | 27.50 | 27.69 | 66249300 |
2004-03-30 | 27.43 | 27.54 | 27.10 | 27.43 | 62191000 |
2004-03-31 | 27.42 | 27.47 | 27.02 | 27.20 | 57809100 |
2004-04-01 | 27.37 | 27.78 | 27.28 | 27.38 | 55051700 |
2004-04-02 | 28.00 | 28.12 | 27.65 | 28.12 | 78672000 |
2004-04-05 | 28.30 | 28.56 | 28.12 | 28.55 | 47534500 |
2004-04-06 | 28.25 | 28.45 | 28.04 | 28.27 | 70147800 |
2004-04-07 | 28.08 | 28.13 | 27.48 | 27.62 | 72680200 |
2004-04-08 | 28.08 | 28.14 | 27.20 | 27.37 | 71791400 |
2004-04-12 | 27.70 | 27.77 | 27.23 | 27.60 | 51016700 |
2004-04-13 | 27.87 | 27.88 | 27.44 | 27.67 | 83164704 |
2004-04-14 | 27.21 | 27.61 | 27.13 | 27.37 | 79211504 |
2004-04-15 | 27.41 | 27.42 | 26.57 | 26.66 | 90498896 |
2004-04-16 | 26.76 | 26.82 | 26.26 | 26.45 | 63905000 |
2004-04-19 | 26.41 | 26.74 | 26.30 | 26.68 | 51522500 |
2004-04-20 | 26.69 | 26.91 | 26.03 | 26.07 | 50610200 |
2004-04-21 | 26.13 | 26.50 | 25.83 | 26.28 | 61959800 |
2004-04-22 | 25.97 | 26.75 | 25.85 | 26.52 | 65165300 |
2004-04-23 | 26.80 | 27.57 | 26.65 | 27.53 | 65204700 |
2004-04-26 | 27.54 | 27.58 | 26.91 | 27.15 | 56761000 |
2004-04-27 | 27.23 | 27.29 | 26.87 | 26.88 | 53607000 |
2004-04-28 | 26.68 | 27.06 | 26.28 | 26.35 | 61432500 |
2004-04-29 | 26.43 | 26.73 | 25.81 | 26.13 | 76355504 |
2004-04-30 | 26.22 | 26.35 | 25.72 | 25.73 | 71322000 |
2004-05-03 | 26.05 | 26.35 | 25.61 | 26.04 | 61588700 |
2004-05-04 | 26.32 | 26.63 | 25.95 | 26.28 | 60991900 |
2004-05-05 | 26.43 | 26.58 | 26.01 | 26.20 | 41486800 |
2004-05-06 | 25.93 | 26.13 | 25.78 | 25.98 | 54138700 |
2004-05-07 | 25.93 | 26.83 | 25.93 | 26.47 | 69608896 |
2004-05-10 | 26.29 | 26.67 | 26.14 | 26.55 | 71539696 |
2004-05-11 | 26.85 | 27.78 | 26.79 | 27.77 | 82353000 |
2004-05-12 | 27.60 | 27.77 | 26.82 | 27.57 | 81059000 |
2004-05-13 | 27.39 | 27.61 | 27.10 | 27.44 | 59959000 |
2004-05-14 | 27.39 | 27.49 | 26.91 | 27.04 | 51872800 |
2004-05-17 | 26.52 | 27.30 | 26.44 | 26.84 | 64859800 |
2004-05-18 | 27.20 | 27.47 | 27.06 | 27.15 | 55177200 |
2004-05-19 | 27.61 | 27.95 | 27.11 | 27.11 | 77032600 |
2004-05-20 | 27.32 | 27.62 | 27.23 | 27.41 | 52381300 |
2004-05-21 | 27.73 | 27.75 | 27.35 | 27.55 | 46798400 |
2004-05-24 | 27.81 | 27.92 | 27.56 | 27.74 | 45718100 |
2004-05-25 | 27.65 | 28.31 | 27.48 | 28.10 | 65523400 |
2004-05-26 | 28.06 | 28.48 | 27.99 | 28.37 | 50431600 |
2004-05-27 | 28.49 | 28.54 | 28.18 | 28.45 | 55379500 |
2004-05-28 | 28.52 | 28.98 | 28.49 | 28.55 | 48045200 |
2004-06-01 | 28.37 | 28.72 | 28.08 | 28.33 | 51164300 |
2004-06-02 | 28.41 | 28.42 | 27.89 | 28.01 | 49706200 |
2004-06-03 | 27.87 | 27.90 | 27.36 | 27.41 | 56286200 |
2004-06-04 | 28.40 | 28.50 | 28.03 | 28.14 | 62251700 |
2004-06-07 | 28.44 | 28.77 | 28.23 | 28.75 | 37487500 |
2004-06-08 | 28.52 | 29.01 | 28.43 | 28.99 | 48237500 |
2004-06-09 | 28.78 | 28.85 | 28.38 | 28.40 | 46163000 |
2004-06-10 | 28.51 | 28.68 | 28.36 | 28.64 | 42508600 |
2004-06-14 | 28.23 | 28.35 | 27.85 | 27.99 | 37832900 |
2004-06-15 | 28.25 | 28.65 | 28.16 | 28.43 | 47001700 |
2004-06-16 | 28.35 | 28.39 | 28.10 | 28.12 | 34035000 |
2004-06-17 | 27.98 | 28.04 | 27.59 | 27.63 | 38966500 |
2004-06-18 | 27.50 | 27.90 | 27.34 | 27.64 | 52413700 |
2004-06-21 | 27.85 | 28.21 | 27.50 | 27.52 | 43528400 |
2004-06-22 | 27.61 | 28.09 | 27.46 | 28.04 | 46902000 |
2004-06-23 | 28.04 | 28.56 | 27.86 | 28.52 | 51711400 |
2004-06-24 | 28.46 | 28.60 | 27.88 | 27.95 | 55033300 |
2004-06-25 | 27.77 | 28.10 | 27.13 | 27.78 | 68915000 |
2004-06-28 | 27.92 | 27.97 | 27.23 | 27.38 | 51702300 |
2004-06-29 | 27.20 | 27.62 | 27.15 | 27.60 | 52663300 |
2004-06-30 | 27.73 | 27.90 | 27.32 | 27.60 | 50573400 |
2004-07-01 | 27.39 | 27.48 | 26.69 | 27.02 | 68757000 |
2004-07-02 | 26.83 | 26.86 | 26.25 | 26.33 | 46758300 |
2004-07-06 | 26.02 | 26.28 | 25.68 | 26.11 | 60479300 |
2004-07-07 | 26.12 | 26.58 | 26.06 | 26.34 | 45902500 |
2004-07-08 | 26.27 | 26.55 | 26.13 | 26.22 | 47125200 |
2004-07-09 | 26.45 | 26.73 | 26.39 | 26.57 | 38190800 |
2004-07-12 | 26.06 | 26.32 | 25.68 | 26.24 | 59662200 |
2004-07-13 | 26.36 | 26.49 | 26.05 | 26.14 | 77788896 |
2004-07-14 | 24.10 | 24.17 | 23.25 | 23.38 | 283538400 |
2004-07-15 | 23.47 | 23.57 | 23.14 | 23.15 | 95308000 |
2004-07-16 | 23.45 | 23.47 | 22.65 | 22.73 | 85373904 |
2004-07-19 | 22.84 | 23.25 | 22.76 | 22.91 | 58998200 |
2004-07-20 | 22.98 | 23.27 | 22.96 | 23.24 | 60254800 |
2004-07-21 | 23.49 | 23.52 | 22.51 | 22.56 | 72208304 |
2004-07-22 | 22.48 | 23.49 | 22.46 | 23.27 | 75064704 |
2004-07-23 | 23.04 | 23.16 | 22.63 | 22.67 | 75635600 |
2004-07-26 | 22.86 | 23.09 | 22.66 | 22.97 | 81010800 |
2004-07-27 | 23.20 | 23.44 | 22.98 | 23.27 | 87134704 |
2004-07-28 | 23.12 | 23.56 | 22.82 | 23.46 | 78531400 |
2004-07-29 | 23.70 | 24.45 | 23.62 | 24.24 | 104103904 |
2004-07-30 | 23.87 | 24.64 | 23.85 | 24.38 | 83593696 |
2004-08-02 | 24.04 | 24.94 | 23.94 | 24.90 | 67142496 |
2004-08-03 | 24.78 | 24.99 | 24.11 | 24.17 | 59729200 |
2004-08-04 | 24.04 | 24.27 | 23.70 | 23.97 | 56196400 |
2004-08-05 | 24.05 | 24.21 | 23.25 | 23.67 | 55750000 |
2004-08-06 | 23.25 | 23.47 | 22.69 | 22.77 | 55989300 |
2004-08-09 | 22.93 | 22.99 | 22.53 | 22.57 | 44138600 |
2004-08-10 | 22.67 | 22.73 | 22.20 | 22.54 | 56624800 |
2004-08-11 | 22.16 | 22.26 | 21.81 | 22.16 | 60898200 |
2004-08-12 | 21.95 | 22.05 | 21.19 | 21.24 | 70257800 |
2004-08-13 | 21.50 | 21.66 | 21.03 | 21.56 | 71215296 |
2004-08-16 | 21.57 | 21.92 | 21.34 | 21.42 | 59703500 |
2004-08-17 | 21.70 | 21.86 | 21.49 | 21.51 | 57635800 |
2004-08-18 | 21.40 | 22.24 | 21.37 | 22.22 | 61340100 |
2004-08-19 | 22.17 | 22.27 | 21.74 | 22.01 | 57308500 |
2004-08-20 | 21.92 | 21.95 | 21.61 | 21.62 | 58080900 |
2004-08-23 | 21.82 | 22.10 | 21.76 | 21.89 | 50437200 |
2004-08-24 | 22.18 | 22.20 | 21.56 | 21.67 | 52267600 |
2004-08-25 | 21.69 | 22.13 | 21.53 | 21.95 | 60583200 |
2004-08-26 | 21.86 | 21.91 | 21.70 | 21.77 | 44164900 |
2004-08-27 | 21.86 | 22.27 | 21.82 | 22.02 | 47383800 |
2004-08-30 | 21.99 | 22.04 | 21.57 | 21.60 | 43030700 |
2004-08-31 | 21.40 | 21.49 | 20.86 | 21.29 | 79067200 |
2004-09-01 | 21.10 | 21.70 | 21.03 | 21.43 | 61731300 |
2004-09-02 | 21.40 | 21.72 | 21.26 | 21.63 | 71285400 |
2004-09-03 | 19.97 | 20.18 | 19.85 | 20.05 | 172209600 |
2004-09-07 | 20.23 | 20.25 | 19.73 | 19.89 | 77890096 |
2004-09-08 | 19.88 | 20.06 | 19.69 | 19.72 | 75333400 |
2004-09-09 | 19.90 | 20.33 | 19.71 | 20.17 | 95633696 |
2004-09-10 | 20.21 | 20.70 | 19.98 | 20.57 | 67196304 |
2004-09-13 | 20.77 | 21.18 | 20.60 | 20.80 | 81674096 |
2004-09-14 | 20.83 | 20.96 | 20.55 | 20.77 | 52849200 |
2004-09-15 | 20.61 | 20.62 | 20.20 | 20.42 | 59712200 |
2004-09-16 | 20.47 | 20.60 | 20.07 | 20.11 | 57764200 |
2004-09-17 | 20.29 | 20.62 | 19.90 | 20.59 | 93816896 |
2004-09-20 | 20.47 | 21.25 | 20.45 | 20.92 | 74890496 |
2004-09-21 | 21.16 | 21.35 | 20.98 | 21.08 | 59345700 |
2004-09-22 | 21.00 | 21.05 | 20.42 | 20.42 | 62599600 |
2004-09-23 | 20.47 | 20.61 | 20.27 | 20.38 | 68326096 |
2004-09-24 | 20.45 | 20.70 | 20.07 | 20.13 | 62089700 |
2004-09-27 | 19.97 | 20.42 | 19.85 | 19.92 | 56423800 |
2004-09-28 | 20.09 | 20.35 | 19.64 | 19.68 | 78060400 |
2004-09-29 | 19.77 | 20.26 | 19.72 | 20.07 | 63569000 |
2004-09-30 | 20.17 | 20.38 | 19.83 | 20.06 | 72528600 |
2004-10-01 | 20.30 | 20.92 | 20.23 | 20.85 | 73823504 |
2004-10-04 | 21.17 | 21.35 | 20.85 | 21.13 | 74330304 |
2004-10-05 | 21.04 | 21.48 | 20.98 | 21.32 | 72053696 |
2004-10-06 | 21.17 | 21.30 | 20.94 | 21.13 | 57720900 |
2004-10-07 | 21.11 | 21.57 | 21.09 | 21.24 | 74716704 |
2004-10-08 | 21.05 | 21.27 | 20.49 | 20.55 | 67165504 |
2004-10-11 | 20.68 | 20.84 | 20.31 | 20.61 | 49603700 |
2004-10-12 | 20.32 | 20.52 | 20.22 | 20.28 | 78499600 |
2004-10-13 | 21.36 | 21.53 | 20.86 | 20.99 | 149009700 |
2004-10-14 | 20.98 | 21.05 | 20.45 | 20.51 | 83884096 |
2004-10-15 | 20.67 | 20.83 | 20.38 | 20.61 | 69746896 |
2004-10-18 | 20.56 | 20.80 | 20.35 | 20.79 | 60292700 |
2004-10-19 | 21.06 | 21.31 | 20.76 | 20.80 | 84806896 |
2004-10-20 | 20.73 | 21.46 | 20.73 | 21.45 | 81351696 |
2004-10-21 | 21.64 | 21.91 | 21.41 | 21.69 | 76560704 |
2004-10-22 | 21.64 | 21.77 | 21.26 | 21.30 | 58136500 |
2004-10-25 | 21.22 | 21.55 | 21.22 | 21.31 | 60217200 |
2004-10-26 | 21.40 | 21.46 | 21.20 | 21.40 | 58924900 |
2004-10-27 | 21.36 | 22.22 | 21.31 | 22.00 | 63922000 |
2004-10-28 | 21.95 | 22.61 | 21.94 | 22.27 | 66702100 |
2004-10-29 | 22.33 | 22.50 | 22.17 | 22.26 | 62332400 |
2004-11-01 | 22.19 | 22.49 | 22.15 | 22.44 | 49790900 |
2004-11-02 | 22.34 | 22.83 | 22.26 | 22.61 | 70811600 |
2004-11-03 | 23.00 | 23.12 | 22.41 | 22.67 | 85151696 |
2004-11-04 | 22.48 | 22.88 | 22.48 | 22.88 | 61146600 |
2004-11-05 | 23.15 | 23.38 | 23.12 | 23.36 | 73254400 |
2004-11-08 | 23.22 | 23.41 | 23.12 | 23.23 | 51251300 |
2004-11-09 | 23.20 | 23.25 | 22.98 | 23.08 | 47597700 |
2004-11-10 | 22.91 | 23.04 | 22.54 | 22.86 | 88258000 |
2004-11-11 | 23.03 | 23.27 | 22.89 | 23.17 | 67583104 |
2004-11-12 | 23.32 | 23.76 | 22.88 | 23.69 | 92808704 |
2004-11-15 | 23.56 | 23.79 | 23.41 | 23.77 | 66704100 |
2004-11-16 | 23.63 | 23.88 | 23.46 | 23.84 | 61415500 |
2004-11-17 | 23.99 | 24.54 | 23.96 | 24.32 | 80856096 |
2004-11-18 | 24.26 | 24.99 | 24.21 | 24.80 | 66373900 |
2004-11-19 | 24.68 | 24.73 | 24.11 | 24.16 | 80311000 |
2004-11-22 | 23.96 | 24.12 | 23.82 | 24.10 | 58668000 |
2004-11-23 | 23.73 | 23.93 | 23.15 | 23.37 | 92066600 |
2004-11-24 | 23.54 | 23.68 | 23.31 | 23.61 | 52012100 |
2004-11-26 | 23.39 | 23.62 | 23.18 | 23.21 | 23031100 |
2004-11-29 | 23.30 | 23.60 | 22.77 | 23.06 | 66808800 |
2004-11-30 | 23.04 | 23.09 | 22.35 | 22.38 | 88946000 |
2004-12-01 | 22.50 | 23.10 | 22.45 | 23.10 | 84149400 |
2004-12-02 | 23.11 | 23.40 | 22.63 | 22.71 | 109438600 |
2004-12-03 | 24.43 | 24.50 | 23.90 | 23.91 | 142326300 |
2004-12-06 | 23.92 | 24.19 | 23.71 | 24.01 | 63400700 |
2004-12-07 | 23.97 | 24.25 | 23.46 | 23.48 | 68931000 |
2004-12-08 | 23.49 | 23.52 | 23.00 | 23.01 | 78960304 |
2004-12-09 | 22.82 | 23.11 | 22.55 | 22.76 | 112089696 |
2004-12-10 | 22.67 | 22.90 | 22.50 | 22.56 | 73460096 |
2004-12-13 | 22.66 | 22.81 | 22.44 | 22.63 | 57206500 |
2004-12-14 | 22.92 | 23.30 | 22.85 | 23.24 | 76379904 |
2004-12-15 | 23.27 | 23.46 | 23.05 | 23.14 | 64347800 |
2004-12-16 | 23.01 | 23.38 | 22.82 | 22.87 | 63974700 |
2004-12-17 | 22.75 | 23.10 | 22.51 | 22.77 | 93531696 |
2004-12-20 | 22.80 | 23.08 | 22.66 | 22.70 | 50719500 |
2004-12-21 | 23.06 | 23.50 | 22.98 | 23.49 | 67182000 |
2004-12-22 | 23.46 | 23.81 | 23.38 | 23.45 | 55746800 |
2004-12-23 | 23.39 | 23.60 | 23.35 | 23.54 | 35032100 |
2004-12-27 | 23.65 | 23.70 | 23.25 | 23.37 | 38878600 |
2004-12-28 | 23.36 | 23.54 | 23.25 | 23.28 | 41466900 |
2004-12-29 | 23.16 | 23.54 | 23.13 | 23.25 | 48375600 |
2004-12-30 | 23.23 | 23.43 | 23.17 | 23.25 | 32584800 |
2004-12-31 | 23.35 | 23.49 | 23.24 | 23.39 | 31951800 |
2005-01-03 | 23.64 | 23.79 | 23.05 | 23.07 | 64246900 |
2005-01-04 | 23.19 | 23.21 | 22.35 | 22.61 | 93729104 |
2005-01-05 | 22.47 | 22.78 | 22.37 | 22.39 | 73848800 |
2005-01-06 | 22.58 | 22.73 | 22.41 | 22.46 | 63440900 |
2005-01-07 | 22.73 | 22.93 | 22.47 | 22.80 | 82523000 |
2005-01-10 | 22.91 | 23.02 | 22.75 | 22.88 | 65393900 |
2005-01-11 | 22.71 | 22.78 | 22.40 | 22.54 | 114083400 |
2005-01-12 | 23.22 | 23.33 | 22.87 | 23.16 | 143219700 |
2005-01-13 | 23.11 | 23.21 | 22.75 | 22.82 | 73856600 |
2005-01-14 | 22.96 | 23.13 | 22.90 | 23.02 | 65148200 |
2005-01-18 | 22.87 | 22.95 | 22.64 | 22.94 | 63728200 |
2005-01-19 | 22.96 | 22.97 | 22.55 | 22.60 | 71776896 |
2005-01-20 | 22.52 | 22.83 | 22.40 | 22.58 | 68547104 |
2005-01-21 | 22.58 | 22.71 | 22.38 | 22.42 | 80971200 |
2005-01-24 | 22.49 | 22.54 | 21.89 | 21.99 | 83759504 |
2005-01-25 | 22.22 | 22.54 | 22.17 | 22.26 | 94826800 |
2005-01-26 | 22.49 | 22.59 | 22.30 | 22.42 | 69891504 |
2005-01-27 | 22.38 | 22.52 | 22.17 | 22.31 | 78986896 |
2005-01-28 | 22.35 | 22.57 | 22.08 | 22.24 | 76572304 |
2005-01-31 | 22.45 | 22.55 | 22.27 | 22.45 | 60540400 |
2005-02-01 | 22.49 | 22.75 | 22.39 | 22.63 | 67031800 |
2005-02-02 | 22.66 | 22.76 | 22.50 | 22.58 | 73565400 |
2005-02-03 | 22.49 | 22.64 | 22.17 | 22.38 | 60735900 |
2005-02-04 | 22.38 | 23.02 | 22.37 | 23.00 | 67594800 |
2005-02-07 | 22.93 | 23.18 | 22.88 | 22.91 | 53757300 |
2005-02-08 | 22.95 | 23.50 | 22.93 | 23.41 | 85233696 |
2005-02-09 | 23.42 | 23.48 | 23.16 | 23.30 | 69909504 |
2005-02-10 | 23.44 | 23.59 | 23.22 | 23.50 | 74162704 |
2005-02-11 | 23.23 | 24.34 | 23.18 | 24.17 | 101956896 |
2005-02-14 | 24.04 | 24.39 | 24.00 | 24.31 | 59197400 |
2005-02-15 | 24.19 | 24.63 | 24.16 | 24.47 | 80599696 |
2005-02-16 | 24.31 | 24.40 | 24.13 | 24.14 | 85307400 |
2005-02-17 | 24.20 | 24.32 | 23.55 | 23.63 | 80239800 |
2005-02-18 | 23.67 | 24.08 | 23.64 | 24.02 | 58126700 |
2005-02-22 | 23.77 | 24.41 | 23.64 | 23.76 | 80059696 |
2005-02-23 | 23.92 | 23.93 | 23.05 | 23.31 | 92071904 |
2005-02-24 | 23.31 | 23.72 | 23.15 | 23.70 | 78619296 |
2005-02-25 | 23.66 | 24.12 | 23.57 | 24.09 | 73552200 |
2005-02-28 | 24.16 | 24.49 | 23.86 | 23.99 | 78925000 |
2005-03-01 | 24.36 | 24.76 | 24.33 | 24.62 | 84308400 |
2005-03-02 | 24.40 | 24.80 | 24.35 | 24.52 | 78910096 |
2005-03-03 | 24.50 | 24.60 | 24.23 | 24.50 | 85790704 |
2005-03-04 | 24.70 | 25.01 | 24.49 | 24.68 | 66040200 |
2005-03-07 | 24.68 | 25.47 | 24.55 | 25.11 | 88515000 |
2005-03-08 | 24.97 | 25.43 | 24.78 | 24.80 | 55791600 |
2005-03-09 | 24.87 | 25.23 | 24.75 | 24.84 | 64168700 |
2005-03-10 | 24.93 | 25.12 | 24.34 | 24.85 | 81906000 |
2005-03-11 | 25.06 | 25.10 | 24.00 | 24.20 | 114213104 |
2005-03-14 | 24.25 | 24.43 | 24.11 | 24.27 | 45827400 |
2005-03-15 | 24.35 | 24.42 | 23.83 | 23.88 | 47097500 |
2005-03-16 | 23.56 | 24.04 | 23.51 | 23.54 | 59791000 |
2005-03-17 | 23.51 | 23.67 | 23.35 | 23.41 | 49047800 |
2005-03-18 | 23.61 | 23.66 | 23.37 | 23.41 | 62777800 |
2005-03-21 | 23.46 | 23.66 | 23.25 | 23.50 | 39608900 |
2005-03-22 | 23.57 | 23.66 | 23.00 | 23.02 | 49092300 |
2005-03-23 | 23.02 | 23.51 | 22.96 | 23.39 | 54286400 |
2005-03-24 | 23.52 | 23.61 | 23.18 | 23.18 | 34664000 |
2005-03-28 | 23.34 | 23.65 | 23.27 | 23.30 | 42922000 |
2005-03-29 | 23.34 | 23.40 | 23.05 | 23.15 | 53920200 |
2005-03-30 | 23.28 | 23.54 | 23.00 | 23.49 | 62360100 |
2005-03-31 | 23.51 | 23.54 | 23.13 | 23.23 | 41543800 |
2005-04-01 | 23.34 | 23.44 | 22.90 | 23.01 | 68253800 |
2005-04-04 | 23.10 | 23.11 | 22.65 | 22.93 | 60426700 |
2005-04-05 | 23.00 | 23.25 | 22.97 | 23.13 | 48086400 |
2005-04-06 | 23.21 | 23.31 | 23.00 | 23.05 | 53942200 |
2005-04-07 | 23.02 | 23.42 | 23.02 | 23.41 | 53264800 |
2005-04-08 | 23.38 | 23.70 | 23.25 | 23.29 | 45961000 |
2005-04-11 | 23.30 | 23.34 | 23.05 | 23.12 | 41972300 |
2005-04-12 | 23.12 | 23.25 | 22.64 | 23.22 | 84545904 |
2005-04-13 | 23.14 | 23.18 | 22.70 | 22.82 | 54061100 |
2005-04-14 | 22.74 | 22.80 | 22.47 | 22.49 | 68014000 |
2005-04-15 | 22.22 | 22.50 | 21.94 | 22.12 | 92484400 |
2005-04-18 | 22.23 | 22.49 | 22.10 | 22.21 | 53761600 |
2005-04-19 | 22.51 | 22.69 | 22.30 | 22.63 | 83774200 |
2005-04-20 | 23.40 | 23.44 | 22.63 | 22.66 | 110176600 |
2005-04-21 | 22.98 | 23.39 | 22.93 | 23.36 | 87063104 |
2005-04-22 | 23.27 | 23.31 | 23.06 | 23.24 | 65435600 |
2005-04-25 | 23.33 | 23.55 | 23.21 | 23.41 | 53857700 |
2005-04-26 | 23.23 | 23.90 | 23.19 | 23.32 | 71256496 |
2005-04-27 | 23.18 | 23.62 | 23.10 | 23.51 | 56785200 |
2005-04-28 | 23.35 | 23.62 | 23.12 | 23.19 | 57393400 |
2005-04-29 | 23.43 | 23.59 | 23.06 | 23.52 | 55078900 |
2005-05-02 | 23.50 | 23.57 | 23.35 | 23.55 | 41187800 |
2005-05-03 | 23.46 | 23.91 | 23.42 | 23.83 | 67738304 |
2005-05-04 | 23.82 | 24.20 | 23.67 | 24.11 | 62027600 |
2005-05-05 | 24.13 | 24.48 | 24.10 | 24.26 | 64257800 |
2005-05-06 | 24.44 | 24.50 | 24.31 | 24.49 | 54715400 |
2005-05-09 | 24.41 | 24.80 | 24.34 | 24.80 | 57982700 |
2005-05-10 | 24.61 | 24.83 | 24.20 | 24.67 | 59638900 |
2005-05-11 | 24.74 | 24.80 | 24.36 | 24.77 | 58065800 |
2005-05-12 | 24.79 | 25.05 | 24.05 | 24.84 | 82029504 |
2005-05-13 | 25.00 | 25.30 | 24.90 | 25.12 | 67874000 |
2005-05-16 | 25.07 | 25.35 | 25.00 | 25.33 | 45569200 |
2005-05-17 | 25.17 | 25.72 | 25.15 | 25.70 | 62302100 |
2005-05-18 | 25.71 | 26.03 | 25.60 | 25.93 | 68753504 |
2005-05-19 | 25.94 | 26.06 | 25.81 | 26.01 | 51994800 |
2005-05-20 | 25.91 | 26.39 | 25.85 | 26.35 | 53930700 |
2005-05-23 | 26.50 | 26.64 | 26.21 | 26.50 | 65404500 |
2005-05-24 | 26.38 | 26.98 | 26.35 | 26.96 | 76674096 |
2005-05-25 | 26.82 | 27.05 | 26.70 | 27.00 | 81197904 |
2005-05-26 | 27.12 | 27.39 | 27.07 | 27.37 | 59779000 |
2005-05-27 | 27.18 | 27.40 | 27.06 | 27.39 | 49826600 |
2005-05-31 | 27.26 | 27.38 | 26.90 | 26.96 | 62666000 |
2005-06-01 | 26.80 | 27.52 | 26.78 | 27.29 | 77530200 |
2005-06-02 | 27.19 | 27.74 | 27.17 | 27.59 | 54343400 |
2005-06-03 | 27.65 | 27.75 | 27.25 | 27.33 | 55343100 |
2005-06-06 | 27.40 | 27.44 | 26.95 | 27.17 | 47224400 |
2005-06-07 | 27.30 | 27.45 | 26.86 | 26.86 | 60604200 |
2005-06-08 | 27.10 | 27.20 | 26.95 | 27.10 | 42500000 |
2005-06-09 | 27.21 | 27.74 | 27.05 | 27.70 | 76005400 |
2005-06-10 | 27.51 | 27.51 | 26.79 | 26.98 | 74824000 |
2005-06-13 | 26.91 | 27.14 | 26.74 | 27.00 | 49858500 |
2005-06-14 | 26.92 | 27.15 | 26.69 | 26.70 | 37499600 |
2005-06-15 | 26.86 | 26.98 | 26.25 | 26.94 | 60011300 |
2005-06-16 | 26.97 | 27.30 | 26.81 | 27.12 | 51069500 |
2005-06-17 | 27.39 | 27.61 | 27.06 | 27.12 | 58919300 |
2005-06-20 | 26.92 | 27.17 | 26.70 | 26.90 | 35186800 |
2005-06-21 | 26.91 | 27.26 | 26.87 | 27.18 | 48227300 |
2005-06-22 | 27.31 | 27.41 | 27.05 | 27.11 | 32816100 |
2005-06-23 | 27.15 | 27.53 | 26.77 | 26.77 | 61673000 |
2005-06-24 | 26.86 | 26.89 | 26.05 | 26.10 | 63600500 |
2005-06-27 | 26.15 | 26.26 | 25.82 | 25.86 | 47178400 |
2005-06-28 | 25.77 | 26.44 | 25.73 | 26.33 | 55753700 |
2005-06-29 | 26.30 | 26.43 | 26.10 | 26.25 | 33784300 |
2005-06-30 | 26.41 | 26.49 | 26.01 | 26.02 | 45129600 |
2005-07-01 | 26.23 | 26.37 | 26.10 | 26.21 | 30414000 |
2005-07-05 | 26.13 | 26.76 | 26.08 | 26.68 | 42739100 |
2005-07-06 | 26.72 | 26.99 | 26.46 | 26.50 | 45479700 |
2005-07-07 | 26.27 | 26.56 | 26.15 | 26.56 | 45597400 |
2005-07-08 | 26.64 | 27.28 | 26.58 | 27.28 | 45807100 |
2005-07-11 | 27.39 | 27.70 | 27.34 | 27.70 | 45578400 |
2005-07-12 | 27.64 | 27.86 | 27.43 | 27.75 | 40837400 |
2005-07-13 | 27.69 | 27.80 | 27.54 | 27.59 | 44086700 |
2005-07-14 | 27.90 | 28.13 | 27.73 | 27.88 | 68554200 |
2005-07-15 | 27.96 | 28.33 | 27.81 | 28.30 | 43558000 |
2005-07-18 | 28.21 | 28.32 | 28.00 | 28.23 | 36667600 |
2005-07-19 | 28.62 | 28.84 | 28.41 | 28.71 | 90418200 |
2005-07-20 | 27.09 | 27.45 | 26.85 | 27.44 | 125881504 |
2005-07-21 | 27.52 | 27.54 | 26.98 | 27.03 | 62008800 |
2005-07-22 | 27.16 | 27.24 | 26.75 | 26.75 | 54527900 |
2005-07-25 | 26.85 | 26.91 | 26.43 | 26.52 | 49767600 |
2005-07-26 | 26.66 | 27.00 | 26.53 | 26.89 | 51978200 |
2005-07-27 | 26.85 | 27.13 | 26.62 | 27.06 | 48199200 |
2005-07-28 | 27.07 | 27.43 | 26.96 | 27.34 | 54438300 |
2005-07-29 | 27.29 | 27.34 | 27.14 | 27.14 | 41287900 |
2005-08-01 | 27.24 | 27.38 | 27.10 | 27.11 | 34737200 |
2005-08-02 | 27.19 | 27.63 | 27.15 | 27.56 | 40887400 |
2005-08-03 | 27.47 | 27.66 | 27.45 | 27.64 | 32677200 |
2005-08-04 | 27.48 | 27.55 | 27.01 | 27.01 | 45198700 |
2005-08-05 | 27.02 | 27.09 | 26.63 | 26.77 | 46185700 |
2005-08-08 | 26.87 | 26.98 | 26.00 | 26.71 | 27948300 |
2005-08-09 | 26.80 | 27.19 | 26.74 | 26.90 | 46902400 |
2005-08-10 | 26.98 | 27.42 | 26.79 | 26.88 | 61089200 |
2005-08-11 | 26.52 | 26.82 | 26.36 | 26.82 | 58664800 |
2005-08-12 | 26.42 | 26.55 | 26.18 | 26.31 | 63074500 |
2005-08-15 | 26.25 | 26.67 | 26.23 | 26.53 | 34077200 |
2005-08-16 | 26.18 | 26.28 | 25.97 | 26.00 | 57319000 |
2005-08-17 | 26.06 | 26.18 | 25.95 | 26.09 | 46718500 |
2005-08-18 | 25.97 | 26.10 | 25.81 | 25.88 | 37985700 |
2005-08-19 | 25.94 | 25.98 | 25.61 | 25.65 | 38310800 |
2005-08-22 | 25.75 | 26.23 | 25.74 | 26.06 | 39766100 |
2005-08-23 | 26.21 | 26.28 | 25.71 | 25.72 | 46010000 |
2005-08-24 | 25.67 | 26.09 | 25.51 | 25.53 | 47565800 |
2005-08-25 | 25.47 | 25.66 | 25.42 | 25.46 | 31624200 |
2005-08-26 | 25.48 | 25.60 | 25.31 | 25.41 | 37205900 |
2005-08-29 | 25.36 | 25.83 | 25.32 | 25.73 | 37652200 |
2005-08-30 | 25.65 | 25.70 | 25.39 | 25.57 | 41536900 |
2005-08-31 | 25.63 | 25.78 | 25.46 | 25.72 | 41497200 |
2005-09-01 | 25.58 | 25.63 | 25.24 | 25.26 | 49495400 |
2005-09-02 | 25.38 | 25.42 | 25.20 | 25.28 | 33334500 |
2005-09-06 | 25.48 | 25.74 | 25.43 | 25.70 | 37063400 |
2005-09-07 | 25.63 | 25.75 | 25.47 | 25.66 | 35810100 |
2005-09-08 | 25.67 | 26.12 | 25.63 | 26.09 | 55398500 |
2005-09-09 | 25.85 | 25.87 | 25.19 | 25.25 | 99695904 |
2005-09-12 | 25.32 | 25.32 | 24.90 | 24.99 | 50565500 |
2005-09-13 | 24.86 | 25.17 | 24.85 | 24.90 | 57202700 |
2005-09-14 | 24.91 | 25.04 | 24.44 | 24.49 | 59291600 |
2005-09-15 | 24.61 | 24.71 | 24.33 | 24.55 | 51583200 |
2005-09-16 | 24.76 | 24.92 | 24.68 | 24.81 | 72332800 |
2005-09-19 | 24.80 | 24.87 | 24.45 | 24.68 | 37848500 |
2005-09-20 | 24.75 | 25.05 | 24.47 | 24.48 | 41848200 |
2005-09-21 | 24.82 | 24.84 | 24.48 | 24.50 | 48989500 |
2005-09-22 | 24.48 | 24.74 | 24.31 | 24.56 | 42372800 |
2005-09-23 | 24.53 | 24.56 | 24.35 | 24.38 | 41386700 |
2005-09-26 | 24.46 | 24.50 | 24.16 | 24.22 | 52193800 |
2005-09-27 | 24.24 | 24.42 | 23.80 | 23.83 | 57300400 |
2005-09-28 | 23.95 | 24.17 | 23.87 | 23.95 | 68717504 |
2005-09-29 | 23.99 | 24.52 | 23.92 | 24.48 | 55900900 |
2005-09-30 | 24.47 | 24.68 | 24.43 | 24.65 | 37520600 |
2005-10-03 | 24.74 | 24.96 | 24.58 | 24.60 | 49168200 |
2005-10-04 | 24.64 | 24.92 | 24.41 | 24.50 | 52847800 |
2005-10-05 | 24.55 | 24.59 | 24.07 | 24.07 | 45711500 |
2005-10-06 | 24.12 | 24.24 | 23.50 | 23.76 | 61527000 |
2005-10-07 | 23.85 | 23.96 | 23.74 | 23.82 | 30718200 |
2005-10-10 | 23.85 | 23.89 | 23.33 | 23.42 | 38495300 |
2005-10-11 | 23.52 | 23.58 | 23.29 | 23.42 | 41646800 |
2005-10-12 | 23.08 | 23.29 | 22.79 | 23.24 | 77117904 |
2005-10-13 | 23.33 | 23.47 | 22.91 | 23.20 | 68060200 |
2005-10-14 | 23.23 | 23.29 | 23.00 | 23.23 | 44232300 |
2005-10-17 | 23.18 | 23.48 | 23.12 | 23.46 | 45289800 |
2005-10-18 | 23.58 | 23.99 | 23.48 | 23.72 | 78862600 |
2005-10-19 | 22.99 | 23.71 | 22.75 | 23.69 | 91423504 |
2005-10-20 | 23.59 | 23.78 | 23.45 | 23.62 | 62486500 |
2005-10-21 | 23.76 | 23.85 | 23.13 | 23.15 | 63304300 |
2005-10-24 | 23.26 | 23.32 | 22.90 | 23.10 | 53173300 |
2005-10-25 | 22.94 | 23.30 | 22.83 | 23.11 | 54626000 |
2005-10-26 | 23.06 | 23.30 | 22.99 | 23.07 | 51506100 |
2005-10-27 | 23.04 | 23.19 | 22.83 | 22.84 | 41690800 |
2005-10-28 | 22.98 | 23.37 | 22.78 | 23.33 | 55358800 |
2005-10-31 | 23.44 | 23.69 | 23.42 | 23.50 | 58127600 |
2005-11-01 | 23.18 | 23.27 | 22.53 | 22.65 | 84900704 |
2005-11-02 | 22.74 | 23.40 | 22.70 | 23.37 | 63804900 |
2005-11-03 | 23.54 | 23.98 | 23.53 | 23.89 | 63945100 |
2005-11-04 | 23.98 | 24.01 | 23.66 | 23.99 | 37057500 |
2005-11-07 | 24.08 | 24.55 | 23.95 | 24.50 | 49974300 |
2005-11-08 | 24.38 | 24.66 | 24.21 | 24.55 | 39967500 |
2005-11-09 | 24.50 | 24.86 | 24.46 | 24.80 | 39819700 |
2005-11-10 | 25.21 | 25.32 | 24.92 | 25.24 | 82211504 |
2005-11-11 | 25.39 | 25.45 | 25.06 | 25.13 | 40317600 |
2005-11-14 | 25.20 | 25.41 | 25.17 | 25.37 | 31035000 |
2005-11-15 | 25.18 | 25.36 | 25.04 | 25.08 | 37542700 |
2005-11-16 | 25.10 | 25.15 | 24.61 | 24.91 | 49435300 |
2005-11-17 | 25.15 | 25.25 | 24.91 | 25.11 | 39396500 |
2005-11-18 | 25.32 | 25.41 | 25.07 | 25.30 | 38919000 |
2005-11-21 | 25.33 | 25.50 | 25.07 | 25.25 | 34916400 |
2005-11-22 | 25.08 | 26.26 | 25.06 | 26.16 | 86040000 |
2005-11-23 | 26.14 | 26.92 | 26.08 | 26.64 | 80686896 |
2005-11-25 | 26.58 | 27.15 | 26.54 | 26.81 | 45653800 |
2005-11-28 | 26.94 | 27.10 | 26.74 | 26.86 | 78716200 |
2005-11-29 | 26.95 | 27.13 | 26.72 | 26.78 | 56364700 |
2005-11-30 | 26.74 | 26.86 | 26.62 | 26.68 | 50114500 |
2005-12-01 | 26.94 | 27.29 | 26.79 | 27.18 | 49840000 |
2005-12-02 | 27.13 | 27.49 | 27.11 | 27.43 | 51722600 |
2005-12-05 | 27.28 | 27.28 | 26.79 | 26.90 | 47747700 |
2005-12-06 | 27.04 | 27.13 | 26.62 | 26.67 | 50918500 |
2005-12-07 | 26.67 | 26.69 | 26.03 | 26.15 | 65558600 |
2005-12-08 | 26.32 | 26.32 | 25.34 | 25.70 | 104607200 |
2005-12-09 | 25.28 | 26.12 | 25.17 | 26.08 | 80102096 |
2005-12-12 | 26.19 | 26.82 | 26.12 | 26.62 | 75565800 |
2005-12-13 | 26.36 | 26.89 | 26.31 | 26.72 | 46475500 |
2005-12-14 | 26.67 | 26.85 | 26.49 | 26.63 | 107658496 |
2005-12-15 | 26.59 | 26.90 | 26.52 | 26.58 | 69675904 |
2005-12-16 | 26.58 | 26.68 | 26.38 | 26.38 | 72050600 |
2005-12-19 | 26.37 | 26.45 | 25.78 | 25.78 | 45251900 |
2005-12-20 | 25.80 | 26.10 | 25.67 | 25.81 | 45877700 |
2005-12-21 | 25.85 | 26.19 | 25.60 | 25.88 | 34541900 |
2005-12-22 | 25.89 | 26.08 | 25.79 | 25.97 | 26452100 |
2005-12-23 | 26.00 | 26.15 | 25.88 | 25.97 | 16616900 |
2005-12-27 | 26.03 | 26.10 | 25.43 | 25.46 | 28968400 |
2005-12-28 | 25.52 | 25.64 | 25.36 | 25.44 | 26518000 |
2005-12-29 | 25.41 | 25.55 | 25.01 | 25.07 | 26749300 |
2005-12-30 | 25.01 | 25.15 | 24.87 | 24.96 | 31681600 |
2006-01-03 | 25.19 | 25.64 | 24.90 | 25.57 | 56401200 |
2006-01-04 | 25.60 | 25.94 | 25.59 | 25.91 | 46188800 |
2006-01-05 | 25.93 | 26.47 | 25.91 | 26.27 | 54876800 |
2006-01-06 | 26.48 | 26.63 | 26.21 | 26.31 | 45703200 |
2006-01-09 | 26.39 | 26.51 | 26.09 | 26.47 | 39457800 |
2006-01-10 | 26.29 | 26.41 | 25.92 | 26.12 | 47031300 |
2006-01-11 | 26.13 | 26.33 | 25.90 | 26.14 | 52999900 |
2006-01-12 | 26.05 | 26.52 | 25.87 | 25.97 | 54026700 |
2006-01-13 | 25.96 | 26.18 | 25.54 | 25.79 | 46308900 |
2006-01-17 | 25.59 | 25.75 | 25.32 | 25.52 | 88055504 |
2006-01-18 | 22.87 | 23.06 | 22.36 | 22.60 | 282028420 |
2006-01-19 | 22.80 | 22.87 | 22.39 | 22.40 | 196293410 |
2006-01-20 | 22.44 | 22.47 | 21.75 | 21.76 | 155195010 |
2006-01-23 | 21.92 | 21.93 | 21.10 | 21.35 | 155081900 |
2006-01-24 | 21.53 | 21.59 | 21.24 | 21.28 | 105641800 |
2006-01-25 | 21.40 | 21.42 | 21.10 | 21.21 | 110311296 |
2006-01-26 | 21.40 | 21.75 | 21.27 | 21.49 | 101961600 |
2006-01-27 | 21.75 | 21.90 | 21.55 | 21.67 | 75188600 |
2006-01-30 | 21.83 | 21.93 | 21.59 | 21.65 | 60422500 |
2006-01-31 | 21.69 | 21.71 | 21.25 | 21.26 | 79350800 |
2006-02-01 | 21.24 | 21.59 | 21.23 | 21.55 | 71658400 |
2006-02-02 | 21.56 | 21.68 | 21.18 | 21.20 | 87473400 |
2006-02-03 | 21.14 | 21.17 | 20.73 | 20.74 | 101402304 |
2006-02-06 | 20.85 | 20.85 | 20.50 | 20.61 | 66858200 |
2006-02-07 | 20.62 | 20.94 | 20.52 | 20.67 | 95298200 |
2006-02-08 | 20.78 | 20.84 | 20.54 | 20.67 | 77601800 |
2006-02-09 | 20.77 | 21.25 | 20.72 | 21.00 | 81803904 |
2006-02-10 | 21.02 | 21.34 | 20.81 | 21.29 | 83023296 |
2006-02-13 | 21.18 | 21.44 | 21.07 | 21.13 | 65889500 |
2006-02-14 | 21.18 | 21.47 | 21.13 | 21.37 | 60125600 |
2006-02-15 | 21.35 | 21.47 | 21.21 | 21.35 | 67175696 |
2006-02-16 | 21.36 | 21.45 | 21.18 | 21.35 | 70607000 |
2006-02-17 | 21.00 | 21.04 | 20.56 | 20.61 | 116649104 |
2006-02-21 | 20.66 | 20.75 | 20.50 | 20.62 | 67212800 |
2006-02-22 | 20.42 | 20.45 | 19.90 | 20.15 | 138566500 |
2006-02-23 | 20.18 | 20.49 | 19.88 | 20.29 | 85297296 |
2006-02-24 | 20.19 | 20.53 | 20.13 | 20.36 | 73154000 |
2006-02-27 | 20.47 | 20.79 | 20.43 | 20.52 | 87156896 |
2006-02-28 | 20.55 | 21.01 | 20.50 | 20.60 | 93248096 |
2006-03-01 | 20.73 | 21.00 | 20.67 | 20.80 | 80722800 |
2006-03-02 | 20.68 | 20.84 | 20.38 | 20.49 | 86237800 |
2006-03-03 | 19.97 | 20.48 | 19.86 | 20.32 | 202812000 |
2006-03-06 | 20.43 | 20.56 | 20.23 | 20.30 | 81728304 |
2006-03-07 | 20.15 | 20.20 | 19.83 | 20.06 | 90707504 |
2006-03-08 | 20.01 | 20.19 | 19.82 | 20.01 | 82850000 |
2006-03-09 | 20.05 | 20.16 | 19.73 | 19.75 | 69718304 |
2006-03-10 | 19.83 | 20.02 | 19.78 | 19.85 | 61506700 |
2006-03-13 | 19.95 | 20.50 | 19.69 | 19.73 | 80524704 |
2006-03-14 | 19.73 | 19.90 | 19.64 | 19.76 | 69318400 |
2006-03-15 | 19.79 | 19.97 | 19.73 | 19.92 | 69788800 |
2006-03-16 | 20.05 | 20.08 | 19.64 | 19.65 | 66058200 |
2006-03-17 | 19.75 | 19.77 | 19.40 | 19.54 | 110821296 |
2006-03-20 | 19.45 | 19.95 | 19.45 | 19.62 | 58650100 |
2006-03-21 | 19.79 | 20.32 | 19.60 | 19.78 | 123961296 |
2006-03-22 | 19.66 | 20.04 | 19.60 | 19.98 | 84910704 |
2006-03-23 | 19.98 | 20.16 | 19.69 | 19.70 | 84336400 |
2006-03-24 | 19.75 | 19.82 | 19.31 | 19.60 | 60424100 |
2006-03-27 | 19.62 | 19.92 | 19.62 | 19.75 | 60280300 |
2006-03-28 | 19.75 | 19.86 | 19.56 | 19.58 | 72692200 |
2006-03-29 | 19.61 | 19.96 | 19.51 | 19.82 | 78986304 |
2006-03-30 | 19.90 | 20.03 | 19.65 | 19.70 | 70641696 |
2006-03-31 | 19.78 | 19.88 | 19.35 | 19.46 | 87499200 |
2006-04-03 | 19.68 | 19.70 | 19.34 | 19.35 | 73344304 |
2006-04-04 | 19.39 | 19.50 | 19.25 | 19.30 | 67093000 |
2006-04-05 | 19.34 | 19.53 | 19.28 | 19.48 | 73019400 |
2006-04-06 | 19.49 | 19.60 | 19.33 | 19.38 | 51707700 |
2006-04-07 | 19.46 | 19.56 | 19.24 | 19.24 | 54523300 |
2006-04-10 | 19.30 | 19.47 | 19.25 | 19.36 | 52152400 |
2006-04-11 | 19.43 | 19.46 | 19.12 | 19.16 | 60169600 |
2006-04-12 | 19.14 | 19.27 | 19.10 | 19.12 | 44072500 |
2006-04-13 | 19.19 | 19.59 | 19.17 | 19.45 | 77378496 |
2006-04-17 | 19.41 | 19.53 | 18.99 | 19.19 | 76273800 |
2006-04-18 | 19.26 | 19.48 | 18.60 | 19.39 | 78082096 |
2006-04-19 | 19.32 | 19.60 | 19.20 | 19.56 | 103771800 |
2006-04-20 | 19.77 | 19.94 | 19.40 | 19.45 | 127052000 |
2006-04-21 | 19.52 | 20.00 | 19.02 | 19.06 | 92182400 |
2006-04-24 | 18.93 | 19.25 | 18.90 | 18.91 | 67594200 |
2006-04-25 | 18.94 | 19.20 | 18.75 | 19.15 | 90281104 |
2006-04-26 | 19.15 | 19.58 | 19.12 | 19.49 | 85359800 |
2006-04-27 | 19.39 | 20.20 | 19.20 | 20.08 | 134460190 |
2006-04-28 | 19.99 | 20.27 | 19.91 | 19.98 | 89978400 |
2006-05-01 | 20.06 | 20.16 | 19.46 | 19.49 | 75869800 |
2006-05-02 | 19.64 | 19.72 | 19.51 | 19.59 | 52909500 |
2006-05-03 | 19.52 | 19.87 | 19.12 | 19.16 | 68692200 |
2006-05-04 | 19.28 | 19.45 | 19.21 | 19.34 | 42441200 |
2006-05-05 | 19.43 | 19.65 | 19.37 | 19.51 | 51087200 |
2006-05-08 | 19.64 | 20.22 | 19.64 | 20.11 | 102795400 |
2006-05-09 | 19.93 | 20.10 | 19.79 | 19.90 | 66287600 |
2006-05-10 | 19.85 | 19.98 | 19.50 | 19.58 | 60520500 |
2006-05-11 | 19.58 | 19.60 | 19.21 | 19.36 | 56976700 |
2006-05-12 | 19.28 | 19.52 | 19.03 | 19.04 | 66530900 |
2006-05-15 | 19.06 | 19.35 | 19.00 | 19.32 | 62462200 |
2006-05-16 | 19.26 | 19.35 | 18.93 | 19.06 | 67068600 |
2006-05-17 | 18.96 | 19.02 | 18.65 | 18.66 | 83390896 |
2006-05-18 | 18.73 | 18.89 | 18.49 | 18.65 | 76112600 |
2006-05-19 | 18.00 | 18.48 | 17.94 | 18.36 | 189166210 |
2006-05-22 | 18.13 | 18.45 | 17.97 | 18.01 | 84566304 |
2006-05-23 | 18.13 | 18.27 | 17.89 | 17.95 | 89346200 |
2006-05-24 | 18.01 | 18.06 | 17.76 | 17.89 | 108894704 |
2006-05-25 | 17.97 | 18.06 | 17.74 | 18.05 | 68212600 |
2006-05-26 | 18.13 | 18.31 | 18.01 | 18.22 | 61157600 |
2006-05-30 | 18.21 | 18.22 | 17.77 | 17.81 | 65587400 |
2006-05-31 | 17.89 | 18.19 | 17.77 | 18.02 | 76030000 |
2006-06-01 | 18.05 | 18.15 | 17.79 | 18.04 | 76997200 |
2006-06-02 | 18.07 | 18.31 | 17.96 | 18.23 | 71258304 |
2006-06-05 | 18.26 | 18.35 | 17.89 | 17.98 | 63914200 |
2006-06-06 | 18.05 | 18.06 | 17.67 | 17.79 | 82277104 |
2006-06-07 | 17.78 | 17.79 | 17.33 | 17.39 | 108997200 |
2006-06-08 | 17.24 | 17.36 | 17.05 | 17.11 | 114389696 |
2006-06-09 | 17.11 | 17.26 | 17.10 | 17.16 | 83418800 |
2006-06-12 | 17.25 | 17.35 | 16.75 | 16.86 | 64666000 |
2006-06-13 | 16.79 | 17.29 | 16.75 | 17.12 | 116064704 |
2006-06-14 | 17.49 | 17.85 | 17.49 | 17.73 | 117591296 |
2006-06-15 | 17.80 | 18.17 | 17.77 | 18.12 | 71506000 |
2006-06-16 | 18.06 | 18.47 | 18.04 | 18.30 | 83664704 |
2006-06-19 | 18.51 | 18.64 | 18.20 | 18.24 | 61509400 |
2006-06-20 | 18.28 | 18.41 | 18.07 | 18.15 | 50887900 |
2006-06-21 | 18.22 | 18.60 | 18.20 | 18.40 | 53899700 |
2006-06-22 | 18.45 | 18.54 | 18.15 | 18.25 | 45409300 |
2006-06-23 | 18.25 | 18.29 | 18.00 | 18.00 | 48909400 |
2006-06-26 | 18.15 | 18.33 | 18.12 | 18.28 | 36205800 |
2006-06-27 | 18.65 | 18.70 | 18.05 | 18.05 | 61133200 |
2006-06-28 | 18.12 | 18.71 | 18.07 | 18.66 | 65687300 |
2006-06-29 | 18.76 | 19.36 | 18.67 | 19.32 | 76666000 |
2006-06-30 | 19.28 | 19.32 | 18.94 | 19.00 | 54002100 |
2006-07-03 | 19.27 | 19.39 | 19.14 | 19.36 | 25048100 |
2006-07-05 | 19.20 | 19.26 | 18.74 | 18.75 | 51632300 |
2006-07-06 | 18.81 | 18.94 | 18.75 | 18.85 | 35026000 |
2006-07-07 | 18.75 | 18.95 | 18.50 | 18.56 | 57472488 |
2006-07-10 | 18.62 | 18.72 | 18.11 | 18.18 | 43028048 |
2006-07-11 | 18.05 | 18.67 | 18.00 | 18.67 | 75486184 |
2006-07-12 | 18.58 | 18.58 | 17.87 | 17.88 | 76258024 |
2006-07-13 | 17.80 | 18.08 | 17.69 | 17.72 | 78385752 |
2006-07-14 | 17.70 | 18.10 | 17.68 | 17.88 | 65309540 |
2006-07-17 | 17.80 | 18.12 | 17.67 | 17.84 | 62807820 |
2006-07-18 | 17.92 | 18.27 | 17.63 | 18.21 | 68962856 |
2006-07-19 | 18.27 | 18.64 | 18.05 | 18.49 | 78425424 |
2006-07-20 | 17.97 | 18.00 | 17.07 | 17.10 | 135163490 |
2006-07-21 | 17.00 | 17.40 | 16.84 | 17.15 | 82206320 |
2006-07-24 | 17.17 | 17.66 | 17.15 | 17.48 | 52519728 |
2006-07-25 | 17.48 | 17.77 | 17.31 | 17.54 | 46370660 |
2006-07-26 | 17.57 | 17.74 | 17.25 | 17.50 | 58094944 |
2006-07-27 | 17.72 | 17.88 | 17.42 | 17.47 | 54338684 |
2006-07-28 | 17.58 | 18.26 | 17.58 | 18.18 | 67184520 |
2006-07-31 | 18.10 | 18.16 | 17.98 | 18.00 | 42491120 |
2006-08-01 | 17.83 | 17.89 | 17.50 | 17.66 | 39471360 |
2006-08-02 | 17.65 | 17.79 | 17.56 | 17.59 | 41353936 |
2006-08-03 | 17.46 | 17.50 | 17.22 | 17.33 | 58372616 |
2006-08-04 | 17.61 | 17.67 | 17.26 | 17.49 | 52900184 |
2006-08-07 | 17.34 | 17.49 | 17.26 | 17.32 | 32759836 |
2006-08-08 | 17.40 | 17.65 | 17.29 | 17.36 | 45078880 |
2006-08-09 | 17.51 | 17.83 | 17.34 | 17.40 | 56796628 |
2006-08-10 | 17.31 | 17.82 | 17.30 | 17.75 | 56479428 |
2006-08-11 | 17.62 | 17.79 | 17.36 | 17.41 | 41278264 |
2006-08-14 | 17.54 | 18.04 | 17.53 | 17.87 | 61348736 |
2006-08-15 | 18.14 | 18.18 | 17.94 | 18.13 | 49742084 |
2006-08-16 | 18.25 | 18.69 | 18.13 | 18.61 | 67787360 |
2006-08-17 | 18.63 | 18.70 | 18.34 | 18.56 | 63830928 |
2006-08-18 | 18.50 | 18.53 | 18.33 | 18.40 | 61543824 |
2006-08-21 | 18.30 | 18.35 | 18.08 | 18.25 | 55125984 |
2006-08-22 | 18.18 | 18.41 | 18.07 | 18.34 | 67260104 |
2006-08-23 | 18.45 | 18.56 | 18.24 | 18.38 | 58354572 |
2006-08-24 | 18.37 | 18.57 | 18.31 | 18.56 | 48149784 |
2006-08-25 | 18.44 | 19.00 | 18.43 | 18.90 | 67017680 |
2006-08-28 | 19.03 | 19.45 | 19.02 | 19.38 | 68019408 |
2006-08-29 | 19.45 | 19.70 | 19.21 | 19.68 | 74535664 |
2006-08-30 | 19.61 | 20.00 | 19.56 | 19.84 | 70536104 |
2006-08-31 | 19.83 | 19.84 | 19.53 | 19.57 | 45735952 |
2006-09-01 | 19.89 | 19.95 | 19.55 | 19.88 | 68244376 |
2006-09-05 | 19.92 | 20.02 | 19.64 | 19.99 | 79933944 |
2006-09-06 | 19.61 | 19.82 | 19.27 | 19.31 | 76594928 |
2006-09-07 | 19.23 | 19.50 | 19.06 | 19.22 | 76341544 |
2006-09-08 | 19.25 | 19.54 | 19.20 | 19.45 | 49934320 |
2006-09-11 | 19.24 | 19.56 | 19.12 | 19.40 | 57204316 |
2006-09-12 | 19.40 | 19.87 | 19.32 | 19.75 | 55859172 |
2006-09-13 | 19.75 | 19.99 | 19.60 | 19.83 | 63609408 |
2006-09-14 | 19.72 | 19.82 | 19.50 | 19.78 | 53388196 |
2006-09-15 | 19.94 | 19.96 | 19.49 | 19.51 | 69064056 |
2006-09-18 | 19.46 | 19.75 | 19.44 | 19.65 | 53970680 |
2006-09-19 | 19.63 | 19.70 | 19.24 | 19.42 | 61843732 |
2006-09-20 | 19.51 | 19.69 | 19.44 | 19.49 | 58621128 |
2006-09-21 | 19.44 | 19.66 | 19.14 | 19.19 | 58846064 |
2006-09-22 | 19.18 | 19.36 | 19.03 | 19.07 | 48765500 |
2006-09-25 | 19.16 | 19.51 | 19.03 | 19.41 | 55807144 |
2006-09-26 | 19.33 | 19.98 | 19.32 | 19.96 | 95893032 |
2006-09-27 | 20.05 | 20.75 | 20.05 | 20.39 | 130549360 |
2006-09-28 | 20.47 | 20.83 | 20.45 | 20.77 | 97374632 |
2006-09-29 | 20.90 | 20.95 | 20.52 | 20.57 | 71964408 |
2006-10-02 | 20.54 | 20.75 | 20.40 | 20.44 | 51656112 |
2006-10-03 | 20.40 | 20.79 | 20.17 | 20.57 | 80486752 |
2006-10-04 | 20.49 | 20.88 | 20.49 | 20.82 | 78223616 |
2006-10-05 | 20.78 | 20.98 | 20.66 | 20.78 | 53239656 |
2006-10-06 | 20.60 | 20.70 | 20.41 | 20.63 | 63506180 |
2006-10-09 | 20.52 | 20.79 | 20.46 | 20.62 | 46373848 |
2006-10-10 | 20.51 | 21.02 | 20.42 | 20.89 | 71901312 |
2006-10-11 | 20.75 | 21.28 | 20.74 | 20.89 | 106735680 |
2006-10-12 | 21.11 | 21.55 | 20.95 | 21.49 | 81858800 |
2006-10-13 | 21.38 | 21.85 | 21.38 | 21.60 | 78615248 |
2006-10-16 | 21.92 | 22.03 | 21.56 | 21.61 | 93583744 |
2006-10-17 | 21.19 | 21.23 | 20.83 | 20.90 | 117951400 |
2006-10-18 | 21.60 | 21.63 | 21.03 | 21.11 | 115013504 |
2006-10-19 | 20.97 | 21.19 | 20.63 | 21.03 | 72234520 |
2006-10-20 | 21.16 | 21.45 | 21.05 | 21.33 | 59077520 |
2006-10-23 | 21.25 | 21.60 | 21.12 | 21.45 | 52834040 |
2006-10-24 | 21.46 | 21.84 | 21.45 | 21.62 | 62821244 |
2006-10-25 | 21.55 | 21.84 | 21.53 | 21.72 | 52899008 |
2006-10-26 | 21.73 | 21.83 | 21.61 | 21.77 | 43989012 |
2006-10-27 | 21.63 | 21.77 | 20.90 | 21.10 | 99848624 |
2006-10-30 | 21.02 | 21.33 | 20.96 | 21.26 | 41385978 |
2006-10-31 | 21.32 | 21.43 | 21.19 | 21.34 | 55497699 |
2006-11-01 | 21.37 | 21.42 | 20.96 | 21.02 | 57889942 |
2006-11-02 | 20.64 | 20.92 | 20.57 | 20.68 | 68206545 |
2006-11-03 | 20.66 | 20.69 | 20.35 | 20.51 | 47933517 |
2006-11-06 | 20.42 | 20.91 | 20.32 | 20.81 | 47836389 |
2006-11-07 | 20.78 | 21.17 | 20.73 | 20.80 | 48494459 |
2006-11-08 | 20.72 | 20.90 | 20.50 | 20.71 | 52958244 |
2006-11-09 | 20.82 | 20.97 | 20.38 | 20.42 | 52838090 |
2006-11-10 | 20.49 | 20.64 | 20.42 | 20.58 | 31880157 |
2006-11-13 | 20.61 | 21.07 | 20.58 | 21.00 | 45848191 |
2006-11-14 | 21.17 | 21.93 | 21.11 | 21.88 | 74411577 |
2006-11-15 | 21.93 | 22.37 | 21.76 | 22.32 | 104324202 |
2006-11-16 | 22.33 | 22.41 | 22.06 | 22.33 | 65576199 |
2006-11-17 | 22.19 | 22.50 | 21.84 | 22.10 | 56842857 |
2006-11-20 | 21.87 | 22.35 | 21.50 | 22.27 | 65803153 |
2006-11-21 | 22.19 | 22.27 | 21.38 | 21.57 | 87561286 |
2006-11-22 | 21.81 | 21.84 | 21.54 | 21.73 | 41650938 |
2006-11-24 | 21.46 | 21.75 | 21.42 | 21.59 | 23101408 |
2006-11-27 | 21.47 | 21.49 | 20.95 | 21.02 | 52730415 |
2006-11-28 | 20.91 | 21.13 | 20.76 | 20.98 | 54036062 |
2006-11-29 | 21.21 | 21.45 | 21.10 | 21.24 | 55214055 |
2006-11-30 | 21.24 | 21.49 | 21.06 | 21.40 | 47499590 |
2006-12-01 | 21.32 | 21.40 | 20.60 | 20.93 | 65123655 |
2006-12-04 | 21.09 | 21.45 | 20.81 | 21.22 | 62803977 |
2006-12-05 | 21.21 | 21.40 | 21.11 | 21.12 | 33754637 |
2006-12-06 | 21.14 | 21.21 | 20.83 | 20.90 | 46987904 |
2006-12-07 | 21.01 | 21.25 | 20.64 | 20.65 | 55827433 |
2006-12-08 | 20.66 | 20.85 | 20.54 | 20.68 | 41741447 |
2006-12-11 | 20.62 | 20.92 | 20.59 | 20.70 | 37862488 |
2006-12-12 | 20.68 | 20.84 | 20.47 | 20.73 | 46230618 |
2006-12-13 | 20.88 | 20.89 | 20.66 | 20.70 | 48000860 |
2006-12-14 | 20.73 | 21.14 | 20.41 | 20.77 | 49486305 |
2006-12-15 | 20.99 | 21.20 | 20.86 | 20.96 | 81384640 |
2006-12-18 | 21.05 | 21.30 | 20.66 | 20.84 | 48976493 |
2006-12-19 | 20.65 | 20.72 | 20.46 | 20.66 | 47460553 |
2006-12-20 | 20.70 | 20.94 | 20.57 | 20.60 | 31375997 |
2006-12-21 | 20.60 | 20.67 | 20.21 | 20.37 | 49467421 |
2006-12-22 | 20.36 | 20.43 | 20.08 | 20.08 | 35355091 |
2006-12-26 | 20.03 | 20.29 | 20.03 | 20.15 | 30552311 |
2006-12-27 | 20.26 | 20.50 | 20.22 | 20.40 | 31901630 |
2006-12-28 | 20.40 | 20.48 | 20.33 | 20.42 | 30821295 |
2006-12-29 | 20.34 | 20.53 | 20.23 | 20.25 | 37142018 |
2007-01-03 | 20.45 | 20.88 | 20.14 | 20.35 | 69803965 |
2007-01-04 | 20.63 | 21.33 | 20.56 | 21.17 | 89514297 |
2007-01-05 | 21.09 | 21.15 | 20.76 | 21.10 | 64596475 |
2007-01-08 | 21.25 | 21.34 | 20.95 | 21.01 | 52844607 |
2007-01-09 | 21.18 | 21.21 | 20.86 | 21.03 | 54420680 |
2007-01-10 | 21.09 | 21.62 | 21.03 | 21.52 | 76369883 |
2007-01-11 | 21.61 | 22.05 | 21.03 | 21.92 | 99292995 |
2007-01-12 | 21.79 | 22.15 | 21.62 | 22.13 | 90765816 |
2007-01-16 | 22.10 | 22.30 | 21.78 | 22.30 | 133282916 |
2007-01-17 | 21.25 | 21.50 | 20.78 | 21.04 | 192705050 |
2007-01-18 | 20.89 | 20.90 | 20.50 | 20.65 | 101277031 |
2007-01-19 | 20.62 | 20.87 | 20.60 | 20.82 | 64471928 |
2007-01-22 | 20.92 | 21.02 | 20.65 | 20.79 | 77088023 |
2007-01-23 | 20.85 | 20.88 | 20.46 | 20.56 | 66852405 |
2007-01-24 | 20.60 | 20.88 | 20.57 | 20.86 | 55982628 |
2007-01-25 | 20.87 | 21.04 | 20.60 | 20.65 | 57218029 |
2007-01-26 | 20.69 | 20.90 | 20.51 | 20.53 | 62257038 |
2007-01-29 | 20.80 | 21.14 | 20.70 | 20.89 | 99694083 |
2007-01-30 | 21.09 | 21.13 | 20.82 | 20.93 | 61706434 |
2007-01-31 | 20.96 | 21.02 | 20.69 | 20.96 | 47853622 |
2007-02-01 | 20.98 | 21.14 | 20.87 | 21.11 | 50493960 |
2007-02-02 | 21.14 | 21.25 | 21.03 | 21.23 | 55300274 |
2007-02-05 | 21.22 | 21.41 | 21.17 | 21.28 | 63418157 |
2007-02-06 | 21.37 | 21.49 | 21.08 | 21.31 | 56868438 |
2007-02-07 | 21.38 | 21.67 | 21.24 | 21.51 | 57655012 |
2007-02-08 | 21.30 | 21.42 | 21.18 | 21.36 | 40290700 |
2007-02-09 | 21.42 | 21.54 | 20.92 | 21.03 | 80416001 |
2007-02-12 | 20.93 | 20.98 | 20.75 | 20.80 | 48036789 |
2007-02-13 | 20.89 | 20.95 | 20.70 | 20.90 | 56869702 |
2007-02-14 | 20.96 | 21.30 | 20.94 | 21.14 | 56571064 |
2007-02-15 | 21.21 | 21.35 | 21.13 | 21.31 | 44738883 |
2007-02-16 | 21.26 | 21.40 | 21.15 | 21.23 | 47514675 |
2007-02-20 | 21.06 | 21.32 | 20.90 | 21.18 | 47974642 |
2007-02-21 | 20.97 | 20.99 | 20.73 | 20.88 | 69371193 |
2007-02-22 | 21.00 | 21.07 | 20.78 | 20.97 | 52438555 |
2007-02-23 | 20.83 | 21.00 | 20.75 | 20.76 | 75823908 |
2007-02-26 | 20.81 | 21.00 | 20.52 | 20.85 | 72264261 |
2007-02-27 | 20.49 | 20.60 | 20.01 | 20.03 | 99393190 |
2007-02-28 | 20.05 | 20.20 | 19.80 | 19.86 | 102879741 |
2007-03-01 | 19.52 | 19.80 | 19.34 | 19.59 | 108310251 |
2007-03-02 | 19.51 | 19.60 | 19.20 | 19.22 | 95613396 |
2007-03-05 | 18.98 | 19.46 | 18.90 | 19.11 | 88296042 |
2007-03-06 | 19.34 | 19.40 | 19.15 | 19.40 | 66909399 |
2007-03-07 | 19.36 | 19.45 | 19.08 | 19.12 | 68407131 |
2007-03-08 | 19.28 | 19.32 | 19.16 | 19.23 | 46511719 |
2007-03-09 | 19.36 | 19.42 | 19.05 | 19.10 | 51063325 |
2007-03-12 | 19.11 | 19.64 | 19.09 | 19.48 | 68227858 |
2007-03-13 | 19.29 | 19.49 | 19.12 | 19.12 | 66230673 |
2007-03-14 | 19.19 | 19.24 | 18.96 | 19.23 | 70074301 |
2007-03-15 | 19.21 | 19.30 | 19.01 | 19.14 | 52047565 |
2007-03-16 | 19.15 | 19.22 | 19.05 | 19.15 | 56512219 |
2007-03-19 | 19.20 | 19.28 | 18.95 | 19.11 | 59159872 |
2007-03-20 | 19.04 | 19.13 | 18.92 | 18.99 | 62890696 |
2007-03-21 | 19.05 | 19.36 | 18.91 | 19.34 | 61569740 |
2007-03-22 | 19.24 | 19.31 | 19.11 | 19.16 | 52024123 |
2007-03-23 | 19.19 | 19.36 | 19.16 | 19.27 | 37591240 |
2007-03-26 | 19.26 | 19.34 | 19.05 | 19.29 | 39265678 |
2007-03-27 | 19.25 | 19.27 | 19.04 | 19.06 | 50307031 |
2007-03-28 | 18.98 | 19.05 | 18.86 | 18.86 | 51363000 |
2007-03-29 | 19.01 | 19.10 | 18.75 | 19.09 | 71053031 |
2007-03-30 | 19.08 | 19.18 | 18.90 | 19.13 | 60163701 |
2007-04-02 | 19.15 | 19.24 | 19.03 | 19.13 | 54267810 |
2007-04-03 | 19.22 | 19.40 | 19.19 | 19.31 | 53287938 |
2007-04-04 | 19.35 | 19.44 | 19.23 | 19.38 | 49518295 |
2007-04-05 | 19.29 | 19.58 | 19.26 | 19.58 | 36741641 |
2007-04-09 | 19.88 | 20.24 | 19.85 | 20.10 | 117606253 |
2007-04-10 | 20.10 | 20.74 | 20.07 | 20.68 | 94828878 |
2007-04-11 | 20.59 | 20.73 | 20.42 | 20.47 | 91759198 |
2007-04-12 | 20.38 | 20.55 | 20.25 | 20.50 | 63691982 |
2007-04-13 | 20.41 | 20.48 | 20.25 | 20.46 | 44053230 |
2007-04-16 | 20.41 | 20.73 | 20.39 | 20.69 | 56675121 |
2007-04-17 | 20.67 | 21.00 | 20.66 | 20.98 | 105638820 |
2007-04-18 | 21.32 | 21.48 | 21.00 | 21.35 | 112639574 |
2007-04-19 | 21.16 | 21.90 | 21.14 | 21.81 | 97614204 |
2007-04-20 | 22.05 | 22.20 | 21.66 | 22.16 | 120866996 |
2007-04-23 | 22.03 | 22.13 | 21.79 | 21.91 | 55981589 |
2007-04-24 | 21.95 | 22.09 | 21.74 | 21.94 | 85238522 |
2007-04-25 | 21.99 | 22.30 | 21.80 | 22.26 | 69081361 |
2007-04-26 | 22.13 | 22.22 | 22.00 | 22.09 | 62604512 |
2007-04-27 | 21.92 | 22.09 | 21.82 | 21.87 | 48825774 |
2007-04-30 | 21.78 | 21.85 | 21.48 | 21.50 | 60442246 |
2007-05-01 | 21.56 | 21.83 | 21.45 | 21.80 | 60729387 |
2007-05-02 | 21.81 | 22.07 | 21.75 | 21.93 | 69037318 |
2007-05-03 | 22.11 | 22.13 | 21.71 | 21.74 | 71142026 |
2007-05-04 | 21.95 | 22.02 | 21.81 | 21.90 | 53045129 |
2007-05-07 | 21.92 | 22.13 | 21.85 | 21.96 | 36991873 |
2007-05-08 | 21.98 | 22.20 | 21.80 | 22.15 | 49544651 |
2007-05-09 | 22.04 | 22.51 | 21.95 | 22.47 | 72653500 |
2007-05-10 | 22.36 | 22.70 | 22.05 | 22.21 | 65535175 |
2007-05-11 | 22.32 | 22.40 | 22.14 | 22.28 | 46397091 |
2007-05-14 | 22.36 | 22.44 | 21.99 | 22.12 | 50213022 |
2007-05-15 | 22.08 | 22.36 | 21.90 | 22.01 | 57423588 |
2007-05-16 | 22.05 | 22.24 | 21.91 | 22.18 | 60815105 |
2007-05-17 | 22.30 | 22.46 | 22.18 | 22.23 | 58808464 |
2007-05-18 | 22.69 | 22.75 | 22.51 | 22.70 | 68323543 |
2007-05-21 | 22.70 | 22.89 | 22.53 | 22.63 | 51461951 |
2007-05-22 | 22.89 | 23.08 | 22.69 | 22.99 | 66458641 |
2007-05-23 | 22.99 | 23.14 | 22.65 | 22.67 | 63665801 |
2007-05-24 | 22.72 | 22.75 | 21.82 | 21.97 | 86999263 |
2007-05-25 | 22.12 | 22.30 | 22.04 | 22.16 | 38037679 |
2007-05-29 | 22.17 | 22.43 | 22.12 | 22.30 | 48551056 |
2007-05-30 | 22.07 | 22.30 | 21.85 | 22.08 | 58624811 |
2007-05-31 | 22.14 | 22.19 | 21.92 | 22.18 | 49347266 |
2007-06-01 | 22.34 | 22.60 | 22.32 | 22.36 | 48720361 |
2007-06-04 | 22.24 | 22.54 | 22.12 | 22.16 | 48194834 |
2007-06-05 | 22.12 | 22.24 | 21.86 | 21.96 | 55938173 |
2007-06-06 | 21.88 | 21.97 | 21.46 | 21.49 | 69070142 |
2007-06-07 | 21.32 | 21.63 | 21.29 | 21.31 | 65438904 |
2007-06-08 | 21.45 | 21.88 | 21.35 | 21.83 | 60983204 |
2007-06-11 | 21.75 | 22.08 | 21.69 | 21.93 | 42244691 |
2007-06-12 | 21.86 | 22.50 | 21.84 | 22.20 | 59729175 |
2007-06-13 | 22.27 | 22.88 | 22.20 | 22.67 | 75431915 |
2007-06-14 | 22.64 | 23.53 | 22.63 | 23.23 | 85683214 |
2007-06-15 | 23.98 | 24.25 | 23.80 | 24.24 | 159927730 |
2007-06-18 | 24.18 | 24.31 | 23.81 | 24.17 | 57125312 |
2007-06-19 | 24.04 | 24.45 | 23.96 | 24.10 | 67162288 |
2007-06-20 | 24.22 | 24.35 | 23.90 | 23.94 | 63550793 |
2007-06-21 | 23.87 | 24.38 | 23.79 | 24.29 | 56161054 |
2007-06-22 | 24.19 | 24.23 | 23.69 | 23.70 | 71449138 |
2007-06-25 | 23.75 | 23.89 | 23.30 | 23.48 | 50089902 |
2007-06-26 | 23.58 | 23.72 | 23.34 | 23.38 | 49304835 |
2007-06-27 | 23.29 | 23.85 | 23.28 | 23.79 | 50801104 |
2007-06-28 | 24.13 | 24.17 | 23.86 | 23.92 | 47752306 |
2007-06-29 | 23.96 | 24.22 | 23.55 | 23.74 | 50633134 |
2007-07-02 | 23.88 | 24.30 | 23.86 | 24.27 | 48917703 |
2007-07-03 | 24.31 | 24.60 | 24.26 | 24.59 | 29204346 |
2007-07-05 | 24.48 | 24.69 | 24.43 | 24.60 | 36687537 |
2007-07-06 | 24.52 | 24.85 | 24.51 | 24.68 | 51412789 |
2007-07-09 | 24.81 | 25.02 | 24.79 | 24.96 | 76331219 |
2007-07-10 | 24.78 | 25.18 | 24.75 | 24.97 | 64931840 |
2007-07-11 | 24.82 | 24.90 | 24.45 | 24.57 | 56054519 |
2007-07-12 | 24.75 | 26.00 | 24.57 | 26.00 | 134702560 |
2007-07-13 | 25.80 | 26.00 | 25.68 | 25.97 | 64189575 |
2007-07-16 | 25.93 | 26.04 | 25.83 | 25.95 | 50045510 |
2007-07-17 | 26.06 | 26.52 | 25.98 | 26.33 | 122061852 |
2007-07-18 | 24.96 | 25.34 | 24.81 | 25.06 | 134435630 |
2007-07-19 | 25.13 | 25.32 | 25.09 | 25.26 | 62612250 |
2007-07-20 | 25.28 | 25.30 | 24.48 | 24.55 | 95624861 |
2007-07-23 | 24.62 | 24.97 | 24.57 | 24.72 | 56431287 |
2007-07-24 | 24.41 | 24.90 | 24.41 | 24.53 | 69849905 |
2007-07-25 | 24.68 | 24.72 | 24.37 | 24.50 | 50856059 |
2007-07-26 | 24.34 | 24.44 | 23.63 | 24.00 | 86942442 |
2007-07-27 | 23.89 | 24.05 | 23.53 | 23.54 | 79410495 |
2007-07-30 | 23.62 | 24.15 | 23.55 | 23.85 | 69473407 |
2007-07-31 | 24.10 | 24.18 | 23.59 | 23.62 | 61631892 |
2007-08-01 | 23.56 | 23.96 | 23.22 | 23.80 | 92768275 |
2007-08-02 | 23.77 | 24.43 | 23.59 | 24.30 | 74914635 |
2007-08-03 | 24.27 | 24.49 | 23.88 | 23.91 | 77218925 |
2007-08-06 | 24.05 | 24.20 | 23.78 | 24.13 | 64100245 |
2007-08-07 | 24.04 | 24.32 | 23.75 | 24.13 | 59898239 |
2007-08-08 | 24.33 | 24.77 | 24.18 | 24.68 | 75760342 |
2007-08-09 | 24.32 | 24.74 | 23.92 | 23.92 | 71724670 |
2007-08-10 | 23.85 | 24.34 | 23.50 | 23.98 | 68821096 |
2007-08-13 | 24.19 | 24.32 | 23.96 | 24.02 | 50869721 |
2007-08-14 | 24.06 | 24.38 | 23.78 | 23.80 | 55471256 |
2007-08-15 | 23.78 | 23.99 | 23.21 | 23.22 | 63252409 |
2007-08-16 | 23.23 | 23.59 | 22.09 | 23.10 | 118378150 |
2007-08-17 | 23.90 | 24.00 | 23.34 | 23.70 | 94354909 |
2007-08-20 | 23.80 | 24.29 | 23.66 | 24.11 | 57352225 |
2007-08-21 | 23.91 | 24.05 | 23.71 | 23.89 | 58065488 |
2007-08-22 | 24.10 | 24.20 | 23.94 | 24.15 | 51215490 |
2007-08-23 | 24.29 | 24.32 | 24.00 | 24.23 | 38614342 |
2007-08-24 | 24.19 | 24.88 | 24.07 | 24.79 | 51700993 |
2007-08-27 | 24.71 | 24.71 | 24.37 | 24.45 | 45804046 |
2007-08-28 | 24.25 | 24.51 | 23.93 | 23.96 | 56199014 |
2007-08-29 | 24.29 | 25.20 | 24.22 | 25.09 | 82168590 |
2007-08-30 | 24.91 | 25.62 | 24.89 | 25.28 | 68907485 |
2007-08-31 | 25.56 | 25.80 | 25.53 | 25.75 | 56844374 |
2007-09-04 | 25.82 | 26.43 | 25.75 | 26.18 | 77887356 |
2007-09-05 | 25.99 | 26.20 | 25.79 | 25.99 | 59596498 |
2007-09-06 | 26.02 | 26.23 | 25.88 | 26.15 | 49595288 |
2007-09-07 | 25.69 | 25.74 | 25.26 | 25.47 | 65687184 |
2007-09-10 | 25.92 | 26.22 | 25.24 | 25.35 | 107385166 |
2007-09-11 | 25.51 | 25.89 | 25.26 | 25.66 | 61962215 |
2007-09-12 | 25.51 | 25.85 | 25.33 | 25.46 | 60911054 |
2007-09-13 | 25.57 | 25.64 | 25.25 | 25.35 | 65044927 |
2007-09-14 | 24.94 | 25.19 | 24.60 | 24.93 | 66858564 |
2007-09-17 | 24.87 | 25.08 | 24.76 | 24.85 | 46370285 |
2007-09-18 | 24.95 | 25.49 | 24.89 | 25.41 | 72076597 |
2007-09-19 | 25.63 | 25.78 | 25.43 | 25.68 | 69117853 |
2007-09-20 | 25.51 | 25.96 | 25.48 | 25.81 | 51971312 |
2007-09-21 | 26.01 | 26.05 | 25.76 | 25.87 | 70411359 |
2007-09-24 | 25.98 | 26.24 | 25.82 | 25.98 | 50341769 |
2007-09-25 | 25.83 | 26.17 | 25.76 | 25.89 | 50670356 |
2007-09-26 | 25.98 | 26.36 | 25.80 | 25.91 | 68643127 |
2007-09-27 | 26.09 | 26.10 | 25.70 | 25.76 | 47541373 |
2007-09-28 | 25.72 | 27.71 | 25.67 | 25.86 | 44063281 |
2007-10-01 | 26.04 | 26.55 | 25.86 | 26.37 | 54672722 |
2007-10-02 | 26.28 | 26.58 | 26.16 | 26.38 | 45947963 |
2007-10-03 | 25.89 | 26.05 | 25.57 | 25.81 | 76290471 |
2007-10-04 | 25.80 | 25.83 | 25.37 | 25.60 | 44415661 |
2007-10-05 | 25.80 | 25.94 | 25.49 | 25.54 | 72211563 |
2007-10-08 | 25.50 | 25.76 | 25.47 | 25.66 | 34606868 |
2007-10-09 | 25.68 | 25.86 | 25.55 | 25.84 | 43882891 |
2007-10-10 | 25.88 | 25.93 | 25.63 | 25.88 | 38323781 |
2007-10-11 | 25.87 | 26.18 | 25.16 | 25.43 | 91278275 |
2007-10-12 | 25.60 | 25.68 | 25.33 | 25.55 | 48670243 |
2007-10-15 | 25.64 | 26.07 | 25.57 | 25.75 | 74615879 |
2007-10-16 | 25.72 | 25.98 | 25.27 | 25.48 | 107955612 |
2007-10-17 | 26.79 | 26.98 | 26.25 | 26.72 | 187866090 |
2007-10-18 | 26.51 | 26.98 | 26.47 | 26.97 | 66210463 |
2007-10-19 | 26.84 | 26.85 | 26.27 | 26.30 | 80777308 |
2007-10-22 | 25.95 | 26.69 | 25.85 | 26.64 | 62800452 |
2007-10-23 | 26.62 | 26.82 | 26.16 | 26.80 | 67310078 |
2007-10-24 | 26.33 | 26.39 | 25.46 | 26.01 | 89794205 |
2007-10-25 | 26.18 | 26.25 | 25.53 | 25.89 | 57694341 |
2007-10-26 | 26.26 | 26.45 | 25.78 | 25.94 | 61642249 |
2007-10-29 | 26.05 | 26.35 | 26.00 | 26.26 | 53264568 |
2007-10-30 | 26.11 | 26.37 | 26.10 | 26.27 | 41448990 |
2007-10-31 | 26.37 | 26.90 | 26.35 | 26.90 | 64819101 |
2007-11-01 | 26.70 | 27.08 | 26.50 | 26.50 | 86595733 |
2007-11-02 | 26.75 | 26.96 | 26.40 | 26.80 | 58633742 |
2007-11-05 | 26.58 | 27.03 | 26.44 | 26.84 | 55392442 |
2007-11-06 | 26.96 | 27.52 | 26.96 | 27.49 | 69334365 |
2007-11-07 | 27.24 | 27.54 | 26.87 | 26.90 | 71488009 |
2007-11-08 | 26.89 | 26.97 | 25.29 | 25.93 | 91404881 |
2007-11-09 | 25.36 | 25.65 | 25.00 | 25.15 | 71692408 |
2007-11-12 | 25.41 | 25.57 | 25.10 | 25.37 | 72660505 |
2007-11-13 | 25.59 | 26.14 | 25.29 | 26.14 | 62117721 |
2007-11-14 | 26.50 | 26.52 | 25.77 | 25.85 | 63262432 |
2007-11-15 | 25.84 | 26.06 | 25.28 | 25.53 | 67018709 |
2007-11-16 | 25.53 | 25.78 | 25.17 | 25.51 | 80444430 |
2007-11-19 | 25.45 | 25.60 | 25.10 | 25.17 | 52325942 |
2007-11-20 | 25.35 | 25.75 | 24.91 | 25.52 | 74694106 |
2007-11-21 | 25.23 | 25.29 | 24.54 | 24.63 | 69563086 |
2007-11-23 | 24.78 | 25.10 | 24.55 | 25.07 | 36587077 |
2007-11-26 | 25.04 | 25.32 | 24.32 | 24.37 | 53157441 |
2007-11-27 | 24.75 | 25.16 | 24.49 | 25.11 | 62933612 |
2007-11-28 | 25.54 | 26.31 | 25.50 | 26.19 | 60141841 |
2007-11-29 | 26.07 | 26.47 | 26.01 | 26.34 | 43272223 |
2007-11-30 | 26.66 | 26.66 | 25.72 | 26.08 | 65565000 |
2007-12-03 | 26.03 | 26.78 | 26.01 | 26.25 | 56131551 |
2007-12-04 | 25.84 | 26.52 | 25.83 | 26.31 | 44505347 |
2007-12-05 | 26.89 | 27.46 | 26.89 | 27.22 | 68523608 |
2007-12-06 | 27.22 | 27.99 | 27.17 | 27.98 | 60512094 |
2007-12-07 | 27.77 | 27.90 | 27.57 | 27.73 | 47508386 |
2007-12-10 | 27.56 | 27.88 | 27.25 | 27.78 | 45473772 |
2007-12-11 | 27.79 | 27.82 | 26.91 | 26.93 | 67579807 |
2007-12-12 | 27.43 | 27.72 | 26.89 | 27.28 | 56576778 |
2007-12-13 | 26.98 | 27.50 | 26.81 | 27.16 | 53467554 |
2007-12-14 | 26.82 | 26.84 | 26.19 | 26.29 | 68744375 |
2007-12-17 | 26.23 | 26.28 | 25.38 | 25.72 | 64819972 |
2007-12-18 | 25.92 | 26.14 | 25.59 | 25.91 | 44709562 |
2007-12-19 | 25.85 | 26.25 | 25.82 | 26.19 | 33581893 |
2007-12-20 | 26.53 | 26.53 | 26.01 | 26.41 | 40103565 |
2007-12-21 | 26.76 | 26.96 | 26.58 | 26.96 | 58868282 |
2007-12-24 | 26.82 | 27.37 | 26.75 | 27.31 | 22486350 |
2007-12-26 | 27.20 | 27.47 | 27.13 | 27.45 | 21348313 |
2007-12-27 | 27.36 | 27.42 | 26.77 | 26.83 | 29586726 |
2007-12-28 | 27.11 | 27.27 | 26.65 | 26.76 | 35391390 |
2007-12-31 | 26.63 | 27.00 | 26.59 | 26.66 | 23687835 |
2008-01-02 | 26.28 | 26.34 | 24.95 | 25.35 | 84278712 |
2008-01-03 | 25.37 | 25.40 | 24.38 | 24.67 | 85190406 |
2008-01-04 | 23.46 | 23.60 | 22.35 | 22.67 | 174093380 |
2008-01-07 | 22.80 | 23.03 | 22.36 | 22.88 | 112063693 |
2008-01-08 | 22.92 | 23.13 | 22.23 | 22.26 | 80520711 |
2008-01-09 | 22.40 | 22.87 | 22.26 | 22.75 | 73258641 |
2008-01-10 | 22.57 | 22.70 | 22.20 | 22.54 | 81185060 |
2008-01-11 | 22.25 | 22.36 | 21.77 | 21.99 | 75915169 |
2008-01-14 | 22.89 | 23.20 | 22.41 | 23.08 | 85032904 |
2008-01-15 | 23.00 | 23.20 | 22.51 | 22.69 | 131938098 |
2008-01-16 | 20.03 | 20.39 | 19.70 | 19.88 | 310073440 |
2008-01-17 | 20.02 | 20.05 | 19.21 | 19.33 | 172805270 |
2008-01-18 | 19.39 | 19.65 | 18.95 | 19.00 | 143864040 |
2008-01-22 | 18.20 | 19.00 | 18.05 | 18.63 | 147075440 |
2008-01-23 | 18.33 | 20.21 | 18.24 | 19.98 | 173909330 |
2008-01-24 | 20.15 | 20.74 | 20.07 | 20.69 | 90383830 |
2008-01-25 | 21.27 | 21.28 | 20.00 | 20.00 | 104701119 |
2008-01-28 | 19.88 | 20.30 | 19.62 | 20.29 | 68633191 |
2008-01-29 | 20.44 | 20.61 | 20.25 | 20.50 | 78365730 |
2008-01-30 | 20.36 | 21.22 | 20.29 | 20.70 | 96055470 |
2008-01-31 | 20.44 | 21.34 | 20.36 | 21.10 | 100753367 |
2008-02-01 | 21.40 | 21.82 | 21.22 | 21.77 | 66092602 |
2008-02-04 | 21.74 | 21.75 | 21.16 | 21.20 | 65729114 |
2008-02-05 | 20.69 | 20.87 | 20.10 | 20.12 | 85590036 |
2008-02-06 | 20.14 | 20.43 | 19.90 | 19.92 | 73305751 |
2008-02-07 | 19.66 | 20.36 | 19.50 | 20.05 | 76949606 |
2008-02-08 | 19.96 | 20.33 | 19.95 | 20.27 | 54171996 |
2008-02-11 | 20.40 | 20.82 | 20.15 | 20.68 | 53777808 |
2008-02-12 | 20.70 | 20.99 | 20.56 | 20.90 | 57740099 |
2008-02-13 | 21.06 | 21.28 | 20.86 | 21.21 | 49788837 |
2008-02-14 | 20.96 | 20.99 | 20.46 | 20.46 | 71583498 |
2008-02-15 | 20.31 | 20.54 | 19.98 | 20.11 | 78265615 |
2008-02-19 | 20.40 | 20.68 | 20.05 | 20.16 | 65726233 |
2008-02-20 | 20.18 | 20.51 | 20.16 | 20.38 | 72005743 |
2008-02-21 | 20.61 | 20.99 | 20.13 | 20.30 | 78895819 |
2008-02-22 | 20.47 | 20.50 | 19.51 | 19.82 | 134283740 |
2008-02-25 | 19.75 | 19.98 | 19.52 | 19.94 | 82400756 |
2008-02-26 | 19.80 | 20.87 | 19.77 | 20.69 | 81119091 |
2008-02-27 | 20.24 | 20.89 | 20.23 | 20.77 | 80981616 |
2008-02-28 | 20.54 | 20.72 | 20.32 | 20.49 | 56144602 |
2008-02-29 | 20.33 | 20.39 | 19.94 | 19.97 | 77170386 |
2008-03-03 | 20.06 | 20.38 | 19.93 | 20.01 | 75760258 |
2008-03-04 | 19.65 | 20.05 | 19.44 | 20.00 | 124101836 |
2008-03-05 | 20.04 | 20.23 | 19.84 | 20.20 | 62233467 |
2008-03-06 | 20.10 | 20.22 | 19.83 | 19.87 | 65557196 |
2008-03-07 | 19.81 | 20.39 | 19.75 | 20.07 | 73720285 |
2008-03-10 | 20.11 | 20.50 | 19.97 | 20.12 | 67408793 |
2008-03-11 | 20.48 | 21.22 | 20.45 | 21.20 | 78172632 |
2008-03-12 | 21.17 | 21.49 | 20.98 | 21.12 | 53038570 |
2008-03-13 | 20.82 | 21.49 | 20.74 | 21.28 | 66780793 |
2008-03-14 | 21.24 | 21.44 | 20.53 | 20.66 | 80050904 |
2008-03-17 | 20.17 | 21.15 | 20.15 | 20.85 | 67472780 |
2008-03-18 | 21.30 | 21.75 | 21.19 | 21.75 | 72379632 |
2008-03-19 | 21.53 | 21.73 | 21.08 | 21.09 | 69668584 |
2008-03-20 | 21.47 | 21.76 | 21.09 | 21.75 | 67375014 |
2008-03-24 | 21.76 | 22.45 | 21.75 | 22.13 | 53806183 |
2008-03-25 | 22.32 | 22.40 | 22.03 | 22.27 | 48239689 |
2008-03-26 | 22.03 | 22.07 | 21.71 | 21.86 | 51872175 |
2008-03-27 | 21.88 | 21.91 | 21.09 | 21.09 | 71530104 |
2008-03-28 | 21.20 | 21.43 | 20.73 | 20.79 | 59431045 |
2008-03-31 | 20.71 | 21.33 | 20.67 | 21.18 | 48074602 |
2008-04-01 | 21.51 | 22.00 | 21.40 | 21.97 | 55507198 |
2008-04-02 | 22.03 | 22.03 | 21.65 | 21.85 | 43779592 |
2008-04-03 | 21.70 | 22.10 | 21.53 | 21.93 | 45302488 |
2008-04-04 | 21.94 | 22.18 | 21.67 | 21.87 | 41388730 |
2008-04-07 | 21.92 | 22.09 | 21.66 | 21.75 | 39720081 |
2008-04-08 | 21.39 | 21.54 | 21.04 | 21.08 | 55241496 |
2008-04-09 | 21.06 | 21.43 | 20.77 | 21.42 | 63456841 |
2008-04-10 | 21.57 | 22.44 | 21.55 | 22.08 | 72063574 |
2008-04-11 | 21.81 | 21.91 | 21.11 | 21.24 | 66927005 |
2008-04-14 | 21.12 | 21.30 | 20.64 | 20.69 | 60084259 |
2008-04-15 | 20.91 | 20.94 | 20.50 | 20.91 | 93477309 |
2008-04-16 | 22.43 | 22.48 | 21.86 | 22.13 | 109029367 |
2008-04-17 | 22.17 | 22.30 | 21.92 | 22.11 | 57754022 |
2008-04-18 | 22.57 | 22.63 | 22.23 | 22.55 | 68288476 |
2008-04-21 | 22.50 | 22.58 | 22.33 | 22.46 | 47810475 |
2008-04-22 | 22.28 | 22.41 | 21.87 | 21.99 | 56303823 |
2008-04-23 | 22.19 | 22.57 | 22.00 | 22.56 | 61977817 |
2008-04-24 | 22.58 | 23.02 | 22.34 | 22.69 | 51305235 |
2008-04-25 | 22.63 | 22.64 | 22.06 | 22.56 | 47604315 |
2008-04-28 | 22.43 | 22.84 | 22.33 | 22.71 | 47697681 |
2008-04-29 | 22.63 | 22.80 | 22.45 | 22.62 | 40666945 |
2008-04-30 | 22.73 | 22.76 | 22.14 | 22.26 | 56505696 |
2008-05-01 | 22.36 | 23.41 | 22.36 | 23.29 | 71505905 |
2008-05-02 | 23.61 | 23.66 | 23.13 | 23.58 | 59078854 |
2008-05-05 | 23.38 | 23.89 | 23.18 | 23.25 | 38634665 |
2008-05-06 | 23.08 | 23.71 | 23.08 | 23.58 | 46003795 |
2008-05-07 | 23.60 | 23.74 | 23.14 | 23.17 | 54233052 |
2008-05-08 | 23.38 | 23.61 | 23.11 | 23.40 | 50109805 |
2008-05-09 | 23.14 | 23.57 | 23.13 | 23.37 | 40052490 |
2008-05-12 | 23.36 | 23.71 | 23.20 | 23.64 | 34431946 |
2008-05-13 | 23.64 | 23.93 | 23.60 | 23.76 | 39476519 |
2008-05-14 | 23.85 | 24.29 | 23.76 | 23.84 | 59397340 |
2008-05-15 | 23.92 | 24.99 | 23.85 | 24.97 | 77453269 |
2008-05-16 | 24.99 | 25.00 | 24.52 | 25.00 | 59986235 |
2008-05-19 | 25.20 | 25.29 | 24.79 | 24.88 | 61250267 |
2008-05-20 | 24.55 | 24.62 | 23.80 | 24.09 | 73929573 |
2008-05-21 | 23.88 | 24.20 | 23.52 | 23.66 | 64453692 |
2008-05-22 | 23.82 | 24.13 | 23.73 | 23.88 | 41173940 |
2008-05-23 | 23.74 | 23.82 | 23.08 | 23.41 | 59073501 |
2008-05-27 | 23.29 | 23.72 | 23.27 | 23.60 | 52828151 |
2008-05-28 | 23.80 | 23.81 | 23.14 | 23.47 | 50291676 |
2008-05-29 | 23.27 | 23.32 | 22.80 | 23.14 | 54937319 |
2008-05-30 | 23.28 | 23.55 | 23.07 | 23.18 | 55489445 |
2008-06-02 | 23.05 | 23.38 | 22.82 | 23.20 | 50569444 |
2008-06-03 | 23.30 | 23.69 | 22.85 | 22.94 | 66149760 |
2008-06-04 | 22.81 | 23.68 | 22.81 | 23.48 | 57519041 |
2008-06-05 | 23.62 | 24.00 | 23.35 | 23.87 | 51960725 |
2008-06-06 | 23.66 | 23.70 | 22.90 | 22.90 | 69863998 |
2008-06-09 | 23.08 | 23.10 | 22.34 | 22.76 | 57227788 |
2008-06-10 | 22.31 | 22.90 | 22.31 | 22.68 | 56575945 |
2008-06-11 | 22.54 | 22.64 | 21.79 | 21.81 | 59805423 |
2008-06-12 | 22.05 | 22.61 | 21.88 | 22.05 | 60253513 |
2008-06-13 | 22.24 | 22.70 | 22.19 | 22.66 | 43013008 |
2008-06-16 | 22.45 | 23.08 | 22.41 | 22.86 | 44777203 |
2008-06-17 | 22.94 | 23.01 | 22.57 | 22.58 | 43992012 |
2008-06-18 | 22.35 | 22.68 | 22.21 | 22.28 | 41539951 |
2008-06-19 | 22.21 | 23.10 | 22.14 | 22.85 | 48525051 |
2008-06-20 | 22.73 | 22.74 | 22.31 | 22.37 | 71026009 |
2008-06-23 | 22.50 | 22.71 | 22.31 | 22.36 | 46282954 |
2008-06-24 | 22.20 | 22.81 | 22.18 | 22.41 | 46129125 |
2008-06-25 | 22.43 | 23.00 | 22.42 | 22.65 | 54778004 |
2008-06-26 | 22.36 | 22.52 | 21.59 | 21.59 | 56485548 |
2008-06-27 | 21.60 | 21.84 | 21.22 | 21.49 | 60068781 |
2008-06-30 | 21.41 | 21.90 | 21.34 | 21.48 | 50170750 |
2008-07-01 | 21.29 | 21.83 | 21.12 | 21.57 | 66858814 |
2008-07-02 | 21.63 | 21.81 | 20.87 | 20.93 | 47902270 |
2008-07-03 | 20.62 | 20.80 | 20.26 | 20.66 | 41364951 |
2008-07-07 | 20.78 | 21.26 | 20.29 | 20.71 | 47325763 |
2008-07-08 | 20.70 | 21.13 | 20.31 | 20.92 | 58447850 |
2008-07-09 | 20.86 | 20.90 | 19.76 | 19.81 | 68354787 |
2008-07-10 | 19.85 | 20.77 | 19.71 | 20.62 | 93633751 |
2008-07-11 | 20.28 | 21.18 | 19.99 | 20.64 | 74358198 |
2008-07-14 | 21.02 | 21.15 | 20.32 | 20.47 | 49076926 |
2008-07-15 | 20.25 | 21.18 | 20.22 | 20.71 | 100047196 |
2008-07-16 | 21.03 | 21.15 | 20.23 | 20.91 | 87310870 |
2008-07-17 | 21.25 | 22.40 | 21.04 | 21.99 | 94035207 |
2008-07-18 | 21.89 | 22.17 | 21.47 | 22.09 | 54735205 |
2008-07-21 | 22.20 | 22.25 | 21.95 | 22.09 | 48694582 |
2008-07-22 | 21.72 | 22.12 | 21.63 | 22.09 | 74326963 |
2008-07-23 | 22.20 | 22.62 | 22.02 | 22.30 | 56708329 |
2008-07-24 | 22.05 | 22.14 | 21.62 | 21.67 | 61416224 |
2008-07-25 | 21.80 | 22.08 | 21.56 | 22.01 | 40234569 |
2008-07-28 | 21.87 | 22.00 | 21.61 | 21.67 | 49869258 |
2008-07-29 | 21.67 | 22.25 | 21.64 | 22.23 | 47493596 |
2008-07-30 | 22.30 | 22.45 | 21.28 | 22.23 | 52619468 |
2008-07-31 | 21.99 | 22.60 | 21.92 | 22.19 | 65270356 |
2008-08-01 | 22.42 | 22.52 | 21.98 | 22.35 | 42123950 |
2008-08-04 | 22.40 | 22.65 | 22.17 | 22.52 | 41598215 |
2008-08-05 | 22.75 | 23.05 | 22.46 | 23.02 | 54587670 |
2008-08-06 | 22.94 | 23.03 | 22.46 | 22.80 | 49931346 |
2008-08-07 | 22.72 | 24.05 | 22.70 | 23.67 | 113395040 |
2008-08-08 | 23.74 | 24.30 | 23.60 | 24.23 | 69460406 |
2008-08-11 | 24.10 | 24.74 | 23.93 | 24.38 | 51685744 |
2008-08-12 | 24.30 | 24.59 | 24.05 | 24.52 | 51907992 |
2008-08-13 | 24.29 | 24.75 | 24.03 | 24.12 | 46340520 |
2008-08-14 | 23.91 | 24.49 | 23.76 | 24.36 | 50439149 |
2008-08-15 | 24.35 | 24.50 | 24.18 | 24.26 | 43120052 |
2008-08-18 | 24.30 | 24.38 | 23.88 | 24.01 | 45839546 |
2008-08-19 | 23.81 | 24.08 | 23.48 | 23.59 | 66160858 |
2008-08-20 | 23.74 | 23.80 | 23.15 | 23.39 | 54152339 |
2008-08-21 | 23.13 | 23.27 | 22.80 | 23.05 | 54977003 |
2008-08-22 | 23.20 | 23.52 | 22.92 | 23.49 | 45353970 |
2008-08-25 | 23.27 | 23.36 | 22.93 | 22.97 | 42332721 |
2008-08-26 | 22.93 | 23.18 | 22.65 | 23.15 | 39521934 |
2008-08-27 | 23.10 | 23.58 | 23.02 | 23.41 | 39153528 |
2008-08-28 | 23.59 | 23.71 | 23.46 | 23.59 | 30314577 |
2008-08-29 | 23.28 | 23.40 | 22.85 | 22.87 | 53558464 |
2008-09-02 | 23.27 | 23.48 | 22.47 | 22.58 | 44119427 |
2008-09-03 | 22.59 | 22.59 | 21.51 | 21.54 | 73837195 |
2008-09-04 | 21.47 | 21.51 | 20.50 | 20.52 | 87879749 |
2008-09-05 | 20.35 | 20.84 | 20.15 | 20.61 | 67372983 |
2008-09-08 | 20.98 | 21.10 | 20.52 | 20.97 | 63280573 |
2008-09-09 | 20.81 | 20.90 | 20.22 | 20.33 | 71239471 |
2008-09-10 | 20.71 | 20.72 | 20.14 | 20.16 | 66190111 |
2008-09-11 | 19.97 | 20.20 | 19.67 | 20.19 | 85606914 |
2008-09-12 | 19.86 | 20.21 | 19.58 | 20.16 | 61079569 |
2008-09-15 | 19.46 | 20.18 | 19.33 | 19.36 | 75521020 |
2008-09-16 | 18.79 | 19.85 | 18.55 | 19.48 | 103762006 |
2008-09-17 | 19.26 | 19.50 | 18.55 | 18.55 | 93136038 |
2008-09-18 | 18.78 | 19.69 | 17.91 | 19.26 | 126532710 |
2008-09-19 | 20.16 | 20.22 | 18.36 | 19.23 | 107697329 |
2008-09-22 | 19.14 | 19.51 | 18.47 | 18.50 | 48899268 |
2008-09-23 | 18.64 | 19.21 | 18.50 | 18.63 | 64685115 |
2008-09-24 | 18.77 | 19.02 | 18.52 | 18.70 | 67891987 |
2008-09-25 | 18.94 | 19.00 | 18.52 | 18.57 | 69705505 |
2008-09-26 | 18.22 | 19.40 | 18.19 | 19.20 | 68353622 |
2008-09-29 | 18.76 | 19.00 | 17.27 | 17.27 | 93067739 |
2008-09-30 | 18.08 | 18.80 | 17.80 | 18.73 | 84137767 |
2008-10-01 | 18.50 | 18.69 | 18.06 | 18.52 | 74461818 |
2008-10-02 | 18.24 | 18.26 | 17.13 | 17.20 | 80700292 |
2008-10-03 | 17.50 | 17.91 | 17.20 | 17.31 | 83413560 |
2008-10-06 | 16.97 | 17.42 | 16.19 | 16.93 | 111117838 |
2008-10-07 | 17.08 | 17.40 | 16.00 | 16.02 | 90150283 |
2008-10-08 | 15.61 | 16.83 | 15.49 | 16.25 | 124298128 |
2008-10-09 | 16.71 | 17.05 | 15.54 | 15.60 | 106037222 |
2008-10-10 | 15.01 | 15.89 | 14.26 | 15.19 | 166849790 |
2008-10-13 | 16.18 | 17.08 | 15.69 | 16.99 | 99301946 |
2008-10-14 | 17.43 | 17.46 | 15.63 | 15.93 | 124805110 |
2008-10-15 | 16.14 | 16.42 | 14.98 | 14.99 | 141131130 |
2008-10-16 | 15.23 | 15.97 | 14.48 | 15.88 | 120891663 |
2008-10-17 | 15.36 | 16.31 | 15.27 | 15.50 | 93895984 |
2008-10-20 | 15.50 | 16.11 | 15.44 | 16.04 | 74062215 |
2008-10-21 | 15.71 | 15.89 | 15.21 | 15.25 | 78715176 |
2008-10-22 | 15.19 | 15.19 | 14.25 | 14.58 | 78515928 |
2008-10-23 | 14.60 | 14.95 | 13.90 | 14.51 | 85204847 |
2008-10-24 | 13.39 | 14.85 | 13.37 | 14.28 | 96012395 |
2008-10-27 | 14.06 | 14.86 | 13.86 | 14.25 | 80569111 |
2008-10-28 | 14.58 | 15.91 | 14.36 | 15.86 | 102380443 |
2008-10-29 | 15.60 | 15.77 | 14.91 | 14.94 | 99527892 |
2008-10-30 | 15.49 | 16.43 | 15.28 | 16.17 | 134857150 |
2008-10-31 | 15.97 | 16.49 | 15.62 | 16.03 | 94913197 |
2008-11-03 | 16.13 | 16.34 | 15.60 | 15.64 | 54074097 |
2008-11-04 | 16.18 | 16.39 | 15.81 | 16.26 | 71478750 |
2008-11-05 | 16.04 | 16.12 | 14.95 | 15.06 | 68960641 |
2008-11-06 | 14.60 | 14.78 | 13.78 | 13.87 | 108740278 |
2008-11-07 | 14.08 | 14.76 | 14.02 | 14.63 | 73444601 |
2008-11-10 | 15.01 | 15.06 | 14.23 | 14.35 | 53203974 |
2008-11-11 | 14.03 | 14.18 | 13.46 | 13.93 | 84888647 |
2008-11-12 | 13.55 | 13.97 | 13.51 | 13.52 | 72672178 |
2008-11-13 | 13.04 | 14.44 | 12.87 | 14.43 | 143494600 |
2008-11-14 | 14.07 | 14.12 | 13.24 | 13.32 | 74874665 |
2008-11-17 | 13.21 | 13.48 | 13.00 | 13.00 | 60222226 |
2008-11-18 | 13.12 | 13.23 | 12.51 | 13.11 | 96921286 |
2008-11-19 | 13.01 | 13.26 | 12.47 | 12.49 | 73739044 |
2008-11-20 | 12.28 | 13.15 | 12.17 | 12.23 | 114059793 |
2008-11-21 | 12.45 | 13.17 | 12.06 | 13.11 | 104125730 |
2008-11-24 | 13.33 | 13.70 | 13.12 | 13.56 | 98142716 |
2008-11-25 | 13.78 | 13.85 | 13.11 | 13.13 | 84221829 |
2008-11-26 | 13.04 | 13.99 | 13.01 | 13.97 | 71478213 |
2008-11-28 | 13.79 | 14.03 | 13.68 | 13.80 | 28359812 |
2008-12-01 | 13.46 | 13.57 | 12.55 | 12.56 | 60880129 |
2008-12-02 | 12.92 | 13.33 | 12.62 | 13.28 | 63844623 |
2008-12-03 | 12.74 | 13.67 | 12.72 | 13.66 | 77249020 |
2008-12-04 | 13.36 | 13.49 | 12.72 | 12.77 | 78417913 |
2008-12-05 | 12.71 | 13.35 | 12.38 | 13.29 | 85189788 |
2008-12-08 | 13.56 | 14.01 | 13.45 | 13.94 | 78052071 |
2008-12-09 | 13.64 | 14.69 | 13.49 | 14.30 | 88129503 |
2008-12-10 | 14.26 | 14.80 | 13.75 | 14.27 | 74923639 |
2008-12-11 | 14.24 | 14.60 | 13.98 | 14.01 | 73870090 |
2008-12-12 | 13.70 | 14.83 | 13.69 | 14.75 | 69918213 |
2008-12-15 | 14.75 | 14.94 | 14.32 | 14.59 | 60647573 |
2008-12-16 | 14.72 | 15.68 | 14.62 | 15.64 | 100680566 |
2008-12-17 | 15.41 | 15.52 | 15.02 | 15.26 | 67062186 |
2008-12-18 | 15.06 | 15.19 | 14.09 | 14.26 | 74167237 |
2008-12-19 | 14.42 | 14.82 | 14.26 | 14.44 | 73502938 |
2008-12-22 | 14.48 | 14.58 | 14.00 | 14.34 | 42391544 |
2008-12-23 | 14.44 | 14.49 | 14.02 | 14.07 | 33811934 |
2008-12-24 | 14.06 | 14.33 | 14.05 | 14.23 | 11420673 |
2008-12-26 | 14.21 | 14.31 | 14.06 | 14.18 | 14818072 |
2008-12-29 | 14.24 | 14.35 | 13.91 | 14.13 | 31943946 |
2008-12-30 | 14.32 | 14.80 | 14.31 | 14.69 | 37109017 |
2008-12-31 | 14.71 | 14.92 | 14.56 | 14.66 | 34066795 |
2009-01-02 | 14.69 | 15.25 | 14.47 | 15.20 | 52241431 |
2009-01-05 | 15.07 | 15.29 | 14.81 | 14.91 | 57337313 |
2009-01-06 | 15.09 | 15.51 | 15.08 | 15.37 | 61664323 |
2009-01-07 | 14.79 | 15.06 | 14.34 | 14.44 | 131456073 |
2009-01-08 | 14.45 | 14.57 | 14.25 | 14.55 | 63104486 |
2009-01-09 | 14.59 | 14.60 | 14.02 | 14.15 | 45554901 |
2009-01-12 | 14.16 | 14.30 | 13.62 | 13.79 | 54088813 |
2009-01-13 | 13.59 | 14.18 | 13.45 | 13.67 | 65575873 |
2009-01-14 | 13.46 | 13.63 | 12.97 | 13.08 | 69568008 |
2009-01-15 | 13.01 | 13.45 | 12.71 | 13.29 | 74568249 |
2009-01-16 | 13.88 | 13.96 | 13.27 | 13.74 | 83994074 |
2009-01-20 | 13.56 | 13.74 | 12.81 | 12.86 | 71601247 |
2009-01-21 | 13.01 | 13.26 | 12.50 | 13.26 | 56643256 |
2009-01-22 | 12.83 | 13.07 | 12.55 | 12.82 | 72703196 |
2009-01-23 | 12.85 | 13.39 | 12.58 | 13.12 | 63162174 |
2009-01-26 | 13.08 | 13.58 | 13.03 | 13.38 | 49584785 |
2009-01-27 | 13.51 | 13.95 | 13.50 | 13.81 | 45629142 |
2009-01-28 | 14.13 | 14.27 | 13.79 | 14.01 | 57090238 |
2009-01-29 | 13.85 | 13.85 | 13.31 | 13.37 | 51382396 |
2009-01-30 | 13.45 | 13.50 | 12.90 | 12.90 | 47008965 |
2009-02-02 | 12.82 | 13.71 | 12.75 | 13.63 | 69912246 |
2009-02-03 | 13.67 | 13.79 | 13.29 | 13.73 | 56697085 |
2009-02-04 | 13.78 | 14.56 | 13.71 | 13.88 | 77701075 |
2009-02-05 | 13.65 | 14.40 | 13.53 | 14.25 | 61027298 |
2009-02-06 | 14.44 | 14.88 | 14.21 | 14.73 | 62677269 |
2009-02-09 | 14.64 | 15.05 | 14.54 | 14.91 | 64735481 |
2009-02-10 | 14.78 | 15.15 | 14.04 | 14.08 | 94001104 |
2009-02-11 | 14.26 | 14.32 | 13.73 | 14.08 | 57379213 |
2009-02-12 | 13.81 | 14.00 | 13.49 | 14.00 | 76371750 |
2009-02-13 | 13.91 | 14.26 | 13.85 | 13.88 | 55959673 |
2009-02-17 | 13.56 | 13.73 | 13.21 | 13.21 | 60689872 |
2009-02-18 | 13.32 | 13.70 | 13.09 | 13.36 | 51305549 |
2009-02-19 | 13.33 | 13.38 | 12.67 | 12.68 | 56178661 |
2009-02-20 | 12.53 | 13.02 | 12.53 | 12.78 | 73615454 |
2009-02-23 | 12.90 | 12.91 | 12.05 | 12.08 | 88416009 |
2009-02-24 | 12.17 | 12.81 | 12.09 | 12.73 | 74644247 |
2009-02-25 | 12.72 | 13.48 | 12.58 | 13.03 | 108224997 |
2009-02-26 | 13.32 | 13.60 | 12.66 | 12.71 | 69022600 |
2009-02-27 | 12.50 | 13.14 | 12.49 | 12.74 | 69765749 |
2009-03-02 | 12.51 | 13.02 | 12.31 | 12.31 | 64496127 |
2009-03-03 | 12.48 | 12.63 | 12.14 | 12.28 | 76600705 |
2009-03-04 | 12.70 | 13.05 | 12.36 | 12.76 | 84414827 |
2009-03-05 | 12.56 | 12.86 | 12.30 | 12.31 | 76643658 |
2009-03-06 | 12.43 | 12.92 | 12.07 | 12.41 | 79191870 |
2009-03-09 | 12.33 | 13.00 | 12.30 | 12.55 | 87062198 |
2009-03-10 | 12.80 | 13.95 | 12.75 | 13.92 | 92477925 |
2009-03-11 | 14.05 | 14.10 | 13.64 | 13.96 | 82111562 |
2009-03-12 | 14.24 | 14.60 | 13.88 | 14.52 | 84864042 |
2009-03-13 | 14.57 | 14.70 | 14.21 | 14.70 | 66636671 |
2009-03-16 | 14.79 | 14.85 | 14.14 | 14.25 | 72655776 |
2009-03-17 | 14.32 | 14.90 | 14.25 | 14.90 | 64956179 |
2009-03-18 | 14.90 | 15.41 | 14.72 | 15.24 | 91370279 |
2009-03-19 | 15.39 | 15.39 | 14.72 | 15.15 | 66563451 |
2009-03-20 | 15.19 | 15.40 | 14.35 | 14.65 | 84640664 |
2009-03-23 | 15.02 | 15.54 | 14.94 | 15.52 | 64172393 |
2009-03-24 | 15.26 | 15.41 | 15.00 | 15.06 | 61505415 |
2009-03-25 | 15.08 | 15.71 | 14.71 | 14.94 | 94539775 |
2009-03-26 | 15.23 | 15.89 | 15.18 | 15.82 | 77562652 |
2009-03-27 | 15.49 | 15.66 | 15.26 | 15.42 | 45701878 |
2009-03-30 | 15.09 | 15.10 | 14.48 | 14.72 | 55432953 |
2009-03-31 | 14.91 | 15.37 | 14.90 | 15.03 | 62049457 |
2009-04-01 | 14.77 | 15.32 | 14.62 | 15.03 | 75059556 |
2009-04-02 | 15.38 | 16.00 | 15.26 | 15.70 | 77690564 |
2009-04-03 | 15.63 | 15.96 | 15.35 | 15.95 | 51142797 |
2009-04-06 | 15.65 | 15.87 | 15.45 | 15.86 | 47656242 |
2009-04-07 | 15.60 | 15.78 | 15.26 | 15.45 | 52741759 |
2009-04-08 | 15.35 | 15.73 | 15.15 | 15.27 | 68332244 |
2009-04-09 | 15.62 | 16.07 | 15.60 | 15.98 | 58564771 |
2009-04-13 | 15.81 | 16.09 | 15.56 | 15.98 | 45423128 |
2009-04-14 | 15.98 | 16.39 | 15.80 | 16.01 | 92083528 |
2009-04-15 | 15.36 | 15.68 | 15.11 | 15.62 | 152727450 |
2009-04-16 | 15.84 | 15.93 | 15.40 | 15.89 | 68775062 |
2009-04-17 | 15.88 | 15.89 | 15.45 | 15.60 | 67299624 |
2009-04-20 | 15.36 | 15.37 | 15.00 | 15.00 | 66488954 |
2009-04-21 | 14.98 | 15.52 | 14.96 | 15.36 | 85204162 |
2009-04-22 | 15.19 | 16.11 | 15.08 | 15.67 | 95293514 |
2009-04-23 | 15.68 | 15.79 | 15.10 | 15.53 | 74517374 |
2009-04-24 | 15.61 | 15.74 | 15.30 | 15.62 | 67623624 |
2009-04-27 | 15.31 | 15.63 | 15.21 | 15.28 | 64601774 |
2009-04-28 | 15.12 | 15.41 | 15.04 | 15.05 | 55531586 |
2009-04-29 | 15.20 | 15.55 | 15.07 | 15.35 | 60855547 |
2009-04-30 | 15.61 | 16.16 | 15.50 | 15.78 | 77775157 |
2009-05-01 | 15.76 | 15.85 | 15.48 | 15.81 | 50861551 |
2009-05-04 | 16.29 | 16.74 | 16.14 | 16.66 | 88096270 |
2009-05-05 | 16.53 | 16.53 | 15.93 | 16.16 | 67908966 |
2009-05-06 | 16.43 | 16.44 | 15.97 | 16.12 | 66328364 |
2009-05-07 | 16.31 | 16.37 | 15.48 | 15.77 | 90338201 |
2009-05-08 | 15.87 | 15.93 | 15.20 | 15.29 | 94097948 |
2009-05-11 | 15.09 | 15.63 | 15.00 | 15.37 | 69499814 |
2009-05-12 | 15.49 | 15.53 | 15.00 | 15.21 | 73713948 |
2009-05-13 | 15.36 | 15.47 | 15.09 | 15.13 | 75872423 |
2009-05-14 | 15.16 | 15.69 | 15.15 | 15.54 | 71227027 |
2009-05-15 | 15.54 | 15.61 | 15.15 | 15.19 | 61813239 |
2009-05-18 | 15.32 | 15.55 | 15.18 | 15.52 | 44700709 |
2009-05-19 | 15.47 | 15.91 | 15.27 | 15.65 | 59048111 |
2009-05-20 | 15.81 | 16.05 | 15.49 | 15.58 | 60340200 |
2009-05-21 | 15.36 | 15.43 | 15.05 | 15.18 | 59548480 |
2009-05-22 | 15.23 | 15.26 | 15.01 | 15.05 | 44344830 |
2009-05-26 | 15.01 | 15.51 | 15.00 | 15.48 | 64344766 |
2009-05-27 | 15.50 | 15.86 | 15.34 | 15.46 | 60491053 |
2009-05-28 | 15.56 | 15.72 | 15.15 | 15.72 | 59112023 |
2009-05-29 | 15.75 | 15.79 | 15.24 | 15.72 | 77294287 |
2009-06-01 | 16.03 | 16.59 | 15.97 | 16.50 | 75469415 |
2009-06-02 | 16.25 | 16.54 | 16.05 | 16.19 | 58400644 |
2009-06-03 | 15.97 | 16.04 | 15.72 | 15.94 | 49798904 |
2009-06-04 | 15.98 | 16.25 | 15.88 | 16.13 | 49082778 |
2009-06-05 | 16.30 | 16.45 | 15.79 | 15.92 | 62834104 |
2009-06-08 | 15.86 | 16.10 | 15.61 | 15.92 | 44069930 |
2009-06-09 | 16.21 | 16.61 | 16.13 | 16.42 | 64051289 |
2009-06-10 | 16.58 | 16.61 | 16.15 | 16.46 | 48785313 |
2009-06-11 | 16.49 | 16.70 | 16.30 | 16.35 | 53228249 |
2009-06-12 | 16.24 | 16.31 | 16.02 | 16.31 | 47625571 |
2009-06-15 | 16.05 | 16.17 | 15.72 | 15.98 | 60420453 |
2009-06-16 | 16.05 | 16.19 | 15.80 | 15.86 | 54084698 |
2009-06-17 | 15.83 | 16.29 | 15.81 | 16.14 | 59351234 |
2009-06-18 | 16.16 | 16.22 | 15.84 | 15.87 | 57990403 |
2009-06-19 | 16.05 | 16.18 | 15.85 | 16.01 | 71510905 |
2009-06-22 | 15.90 | 16.17 | 15.63 | 15.68 | 70842606 |
2009-06-23 | 15.88 | 15.99 | 15.61 | 15.81 | 70659503 |
2009-06-24 | 16.04 | 16.32 | 15.99 | 16.10 | 53330324 |
2009-06-25 | 16.05 | 16.35 | 15.91 | 16.31 | 55505871 |
2009-06-26 | 16.18 | 16.43 | 16.14 | 16.29 | 70257657 |
2009-06-29 | 16.45 | 16.66 | 16.27 | 16.38 | 59317505 |
2009-06-30 | 16.38 | 16.64 | 16.24 | 16.55 | 67490991 |
2009-07-01 | 16.67 | 17.31 | 16.67 | 17.04 | 92514918 |
2009-07-02 | 16.87 | 16.95 | 16.68 | 16.72 | 54945439 |
2009-07-06 | 16.61 | 16.84 | 16.37 | 16.54 | 47324217 |
2009-07-07 | 16.83 | 16.93 | 16.20 | 16.25 | 69202654 |
2009-07-08 | 16.31 | 16.36 | 15.78 | 15.94 | 80897039 |
2009-07-09 | 16.09 | 16.28 | 15.96 | 16.02 | 65658163 |
2009-07-10 | 15.98 | 16.22 | 15.86 | 16.04 | 51148548 |
2009-07-13 | 16.15 | 16.54 | 15.90 | 16.49 | 61800920 |
2009-07-14 | 16.50 | 16.89 | 16.46 | 16.83 | 95548649 |
2009-07-15 | 17.99 | 18.19 | 17.72 | 18.05 | 186137810 |
2009-07-16 | 17.94 | 18.59 | 17.94 | 18.50 | 90052825 |
2009-07-17 | 18.50 | 18.81 | 18.25 | 18.79 | 84212356 |
2009-07-20 | 18.86 | 18.93 | 18.52 | 18.90 | 77865853 |
2009-07-21 | 18.90 | 18.92 | 18.51 | 18.90 | 63780371 |
2009-07-22 | 18.87 | 19.28 | 18.84 | 19.14 | 141096160 |
2009-07-23 | 19.09 | 19.58 | 18.99 | 19.48 | 151443230 |
2009-07-24 | 19.13 | 19.40 | 19.01 | 19.36 | 49976558 |
2009-07-27 | 19.29 | 19.49 | 19.15 | 19.47 | 42326005 |
2009-07-28 | 19.29 | 19.46 | 19.05 | 19.37 | 60037069 |
2009-07-29 | 19.29 | 19.44 | 19.11 | 19.40 | 50332693 |
2009-07-30 | 19.57 | 19.80 | 19.30 | 19.33 | 60640878 |
2009-07-31 | 19.34 | 19.56 | 19.25 | 19.25 | 47557572 |
2009-08-03 | 19.48 | 19.56 | 19.18 | 19.37 | 44330782 |
2009-08-04 | 19.21 | 19.38 | 19.15 | 19.32 | 46880752 |
2009-08-05 | 19.27 | 19.30 | 18.86 | 18.86 | 60034938 |
2009-08-06 | 18.93 | 19.18 | 18.56 | 18.70 | 66862061 |
2009-08-07 | 18.91 | 19.00 | 18.50 | 18.50 | 59441865 |
2009-08-10 | 18.60 | 18.83 | 18.56 | 18.76 | 46906038 |
2009-08-11 | 18.70 | 18.95 | 18.62 | 18.64 | 32775891 |
2009-08-12 | 18.69 | 19.09 | 18.66 | 18.81 | 52947671 |
2009-08-13 | 18.97 | 19.08 | 18.78 | 19.05 | 44096124 |
2009-08-14 | 18.97 | 19.00 | 18.58 | 18.77 | 43590755 |
2009-08-17 | 18.43 | 18.58 | 18.41 | 18.45 | 48360483 |
2009-08-18 | 18.50 | 18.87 | 18.46 | 18.77 | 42482559 |
2009-08-19 | 18.55 | 18.89 | 18.51 | 18.80 | 48168722 |
2009-08-20 | 18.73 | 18.81 | 18.56 | 18.71 | 44859821 |
2009-08-21 | 18.89 | 18.92 | 18.55 | 18.89 | 55163250 |
2009-08-24 | 18.97 | 19.00 | 18.66 | 18.76 | 38709562 |
2009-08-25 | 18.76 | 19.25 | 18.74 | 19.10 | 62060037 |
2009-08-26 | 19.21 | 19.49 | 19.13 | 19.43 | 61587577 |
2009-08-27 | 19.35 | 19.53 | 19.16 | 19.47 | 51412505 |
2009-08-28 | 20.26 | 20.65 | 20.17 | 20.25 | 105111130 |
2009-08-31 | 20.09 | 20.38 | 19.97 | 20.32 | 53486158 |
2009-09-01 | 20.22 | 20.58 | 19.66 | 19.72 | 74478236 |
2009-09-02 | 19.62 | 19.83 | 19.47 | 19.47 | 41576198 |
2009-09-03 | 19.61 | 19.63 | 19.23 | 19.42 | 47507444 |
2009-09-04 | 19.43 | 19.69 | 19.28 | 19.64 | 47277724 |
2009-09-08 | 19.88 | 19.99 | 19.55 | 19.80 | 45587322 |
2009-09-09 | 19.80 | 20.15 | 19.61 | 19.93 | 48804616 |
2009-09-10 | 19.88 | 20.08 | 19.65 | 19.76 | 49468879 |
2009-09-11 | 19.90 | 19.94 | 19.37 | 19.51 | 59413115 |
2009-09-14 | 19.31 | 19.49 | 19.28 | 19.36 | 52416810 |
2009-09-15 | 19.54 | 19.71 | 19.36 | 19.55 | 48283458 |
2009-09-16 | 19.70 | 19.75 | 19.44 | 19.65 | 49554045 |
2009-09-17 | 19.63 | 19.89 | 19.22 | 19.41 | 64601568 |
2009-09-18 | 19.52 | 19.70 | 19.37 | 19.56 | 53493793 |
2009-09-21 | 19.47 | 19.76 | 19.42 | 19.54 | 36160962 |
2009-09-22 | 19.63 | 19.73 | 19.45 | 19.53 | 38173438 |
2009-09-23 | 19.63 | 20.24 | 19.60 | 19.88 | 72143144 |
2009-09-24 | 19.90 | 20.00 | 19.45 | 19.54 | 52362023 |
2009-09-25 | 19.45 | 19.59 | 19.30 | 19.37 | 39478655 |
2009-09-28 | 19.41 | 19.93 | 19.40 | 19.74 | 37818838 |
2009-09-29 | 19.67 | 19.78 | 19.44 | 19.48 | 42035107 |
2009-09-30 | 19.61 | 19.79 | 19.25 | 19.57 | 64733915 |
2009-10-01 | 19.49 | 19.53 | 18.89 | 18.90 | 70648759 |
2009-10-02 | 18.95 | 19.22 | 18.95 | 18.97 | 58179856 |
2009-10-05 | 19.12 | 19.27 | 18.95 | 19.10 | 56635987 |
2009-10-06 | 19.30 | 19.78 | 19.28 | 19.63 | 74185341 |
2009-10-07 | 19.63 | 19.87 | 19.47 | 19.75 | 49526322 |
2009-10-08 | 19.74 | 19.98 | 19.50 | 19.88 | 74199386 |
2009-10-09 | 19.84 | 20.32 | 19.81 | 20.17 | 55944835 |
2009-10-12 | 20.38 | 20.65 | 20.24 | 20.40 | 65087228 |
2009-10-13 | 20.51 | 20.69 | 20.35 | 20.49 | 116652680 |
2009-10-14 | 21.26 | 21.27 | 20.78 | 20.83 | 164972310 |
2009-10-15 | 20.81 | 20.93 | 20.54 | 20.67 | 80532873 |
2009-10-16 | 20.47 | 20.57 | 20.02 | 20.18 | 75760758 |
2009-10-19 | 20.29 | 20.48 | 20.05 | 20.41 | 68147504 |
2009-10-20 | 20.47 | 20.58 | 20.11 | 20.18 | 67829001 |
2009-10-21 | 20.17 | 20.42 | 19.66 | 19.86 | 88171762 |
2009-10-22 | 19.87 | 20.18 | 19.62 | 20.12 | 66658987 |
2009-10-23 | 20.40 | 20.40 | 19.61 | 19.78 | 82680895 |
2009-10-26 | 19.78 | 20.04 | 19.56 | 19.83 | 63005608 |
2009-10-27 | 20.01 | 20.13 | 19.67 | 19.74 | 68171429 |
2009-10-28 | 19.60 | 19.75 | 19.02 | 19.03 | 87595185 |
2009-10-29 | 19.17 | 19.41 | 19.10 | 19.22 | 77273492 |
2009-10-30 | 19.31 | 19.34 | 18.74 | 19.11 | 92276249 |
2009-11-02 | 19.05 | 19.15 | 18.75 | 19.01 | 63635505 |
2009-11-03 | 18.63 | 18.65 | 18.31 | 18.50 | 101618322 |
2009-11-04 | 18.61 | 18.83 | 18.50 | 18.59 | 85837068 |
2009-11-05 | 18.72 | 19.11 | 18.62 | 18.89 | 66146505 |
2009-11-06 | 18.81 | 19.11 | 18.74 | 18.93 | 44168539 |
2009-11-09 | 19.15 | 19.46 | 19.12 | 19.46 | 51383090 |
2009-11-10 | 19.43 | 19.69 | 19.42 | 19.50 | 59517776 |
2009-11-11 | 19.65 | 19.90 | 19.64 | 19.84 | 61342282 |
2009-11-12 | 20.21 | 20.50 | 19.63 | 19.68 | 77009542 |
2009-11-13 | 19.72 | 19.95 | 19.58 | 19.82 | 43966500 |
2009-11-16 | 20.11 | 20.32 | 20.01 | 20.23 | 64782202 |
2009-11-17 | 20.10 | 20.35 | 20.00 | 20.32 | 37596507 |
2009-11-18 | 20.24 | 20.28 | 20.00 | 20.12 | 43215645 |
2009-11-19 | 19.40 | 19.40 | 18.95 | 19.30 | 108665088 |
2009-11-20 | 19.16 | 19.31 | 19.08 | 19.24 | 49137596 |
2009-11-23 | 19.48 | 19.50 | 19.32 | 19.40 | 42995582 |
2009-11-24 | 19.44 | 19.50 | 19.25 | 19.39 | 52434607 |
2009-11-25 | 19.49 | 19.50 | 19.28 | 19.34 | 46706850 |
2009-11-27 | 18.91 | 19.25 | 18.82 | 19.11 | 35522751 |
2009-11-30 | 19.11 | 19.26 | 19.00 | 19.20 | 48596912 |
2009-12-01 | 19.46 | 19.69 | 19.45 | 19.66 | 47227166 |
2009-12-02 | 19.70 | 19.84 | 19.55 | 19.72 | 35773911 |
2009-12-03 | 19.76 | 20.08 | 19.70 | 19.87 | 49762235 |
2009-12-04 | 20.19 | 20.59 | 20.15 | 20.46 | 86311227 |
2009-12-07 | 20.21 | 20.51 | 20.19 | 20.37 | 47082882 |
2009-12-08 | 20.25 | 20.28 | 19.80 | 19.99 | 63991849 |
2009-12-09 | 19.99 | 20.08 | 19.71 | 20.01 | 53660088 |
2009-12-10 | 20.16 | 21.14 | 20.03 | 20.15 | 43214148 |
2009-12-11 | 20.20 | 20.23 | 19.81 | 19.90 | 39141562 |
2009-12-14 | 20.02 | 20.11 | 19.90 | 19.98 | 35704920 |
2009-12-15 | 19.84 | 20.06 | 19.68 | 19.80 | 43145689 |
2009-12-16 | 19.50 | 19.80 | 19.28 | 19.38 | 96648441 |
2009-12-17 | 19.24 | 19.29 | 19.07 | 19.07 | 52267385 |
2009-12-18 | 19.21 | 19.71 | 19.10 | 19.63 | 98983184 |
2009-12-21 | 19.98 | 20.33 | 19.00 | 20.09 | 56886342 |
2009-12-22 | 20.15 | 20.30 | 19.95 | 20.04 | 36092836 |
2009-12-23 | 20.06 | 20.24 | 20.03 | 20.10 | 30573723 |
2009-12-24 | 20.20 | 20.35 | 20.18 | 20.33 | 12189147 |
2009-12-28 | 20.41 | 20.50 | 20.16 | 20.30 | 27396914 |
2009-12-29 | 20.41 | 20.48 | 20.23 | 20.40 | 29331767 |
2009-12-30 | 20.25 | 20.60 | 20.25 | 20.59 | 26273507 |
2009-12-31 | 20.60 | 20.72 | 20.40 | 20.40 | 26435763 |
2010-01-04 | 20.79 | 21.03 | 20.73 | 20.88 | 47800895 |
2010-01-05 | 20.94 | 20.99 | 20.60 | 20.87 | 52360765 |
2010-01-06 | 20.81 | 20.93 | 20.67 | 20.80 | 40037357 |
2010-01-07 | 20.73 | 20.76 | 20.34 | 20.60 | 54041453 |
2010-01-08 | 20.54 | 20.89 | 20.40 | 20.83 | 48234679 |
2010-01-11 | 21.11 | 21.15 | 20.82 | 20.95 | 51086391 |
2010-01-12 | 20.87 | 20.90 | 20.38 | 20.61 | 69958348 |
2010-01-13 | 20.72 | 21.08 | 20.44 | 20.96 | 71446628 |
2010-01-14 | 21.11 | 21.55 | 21.05 | 21.48 | 151893210 |
2010-01-15 | 21.39 | 21.40 | 20.77 | 20.80 | 198104930 |
2010-01-19 | 20.90 | 21.17 | 20.85 | 21.05 | 82573499 |
2010-01-20 | 20.99 | 21.14 | 20.85 | 21.08 | 65670024 |
2010-01-21 | 21.15 | 21.31 | 20.68 | 20.84 | 73633287 |
2010-01-22 | 20.77 | 20.79 | 19.81 | 19.91 | 116302374 |
2010-01-25 | 20.24 | 20.58 | 20.14 | 20.32 | 73785539 |
2010-01-26 | 20.18 | 20.38 | 19.95 | 20.00 | 65298836 |
2010-01-27 | 20.00 | 20.33 | 19.82 | 20.24 | 74926149 |
2010-01-28 | 20.30 | 20.39 | 19.68 | 19.92 | 76974576 |
2010-01-29 | 20.13 | 20.23 | 19.30 | 19.40 | 96053877 |
2010-02-01 | 19.47 | 19.75 | 19.44 | 19.61 | 50338221 |
2010-02-02 | 19.68 | 20.04 | 19.56 | 19.91 | 63332467 |
2010-02-03 | 19.78 | 19.88 | 19.47 | 19.68 | 45582297 |
2010-02-04 | 19.57 | 19.58 | 18.95 | 19.02 | 90931052 |
2010-02-05 | 19.10 | 19.58 | 19.00 | 19.47 | 88711656 |
2010-02-08 | 19.48 | 19.79 | 19.30 | 19.35 | 62563140 |
2010-02-09 | 19.64 | 19.89 | 19.44 | 19.65 | 69454079 |
2010-02-10 | 19.59 | 19.87 | 19.45 | 19.69 | 56250601 |
2010-02-11 | 19.63 | 20.20 | 19.55 | 20.06 | 58837220 |
2010-02-12 | 19.96 | 20.68 | 19.79 | 20.43 | 91108878 |
2010-02-16 | 20.62 | 20.85 | 20.55 | 20.72 | 69083324 |
2010-02-17 | 20.86 | 20.86 | 20.53 | 20.66 | 47296651 |
2010-02-18 | 20.64 | 20.85 | 20.55 | 20.84 | 42613583 |
2010-02-19 | 20.72 | 20.97 | 20.58 | 20.82 | 40768209 |
2010-02-22 | 20.95 | 20.96 | 20.65 | 20.87 | 38730597 |
2010-02-23 | 20.84 | 20.95 | 20.29 | 20.39 | 62245210 |
2010-02-24 | 20.52 | 20.81 | 20.50 | 20.70 | 51070073 |
2010-02-25 | 20.37 | 20.66 | 20.22 | 20.63 | 48789319 |
2010-02-26 | 20.60 | 20.68 | 20.43 | 20.53 | 47795250 |
2010-03-01 | 20.68 | 20.94 | 20.62 | 20.87 | 51203283 |
2010-03-02 | 20.99 | 21.09 | 20.58 | 20.70 | 59398965 |
2010-03-03 | 20.76 | 20.82 | 20.44 | 20.52 | 49917385 |
2010-03-04 | 20.60 | 20.61 | 20.26 | 20.53 | 62756919 |
2010-03-05 | 20.66 | 20.84 | 20.45 | 20.79 | 45886755 |
2010-03-08 | 20.81 | 20.88 | 20.70 | 20.77 | 35742004 |
2010-03-09 | 20.68 | 21.20 | 20.66 | 20.94 | 83168638 |
2010-03-10 | 20.95 | 21.29 | 20.91 | 21.19 | 58443396 |
2010-03-11 | 21.14 | 21.27 | 20.99 | 21.25 | 53786518 |
2010-03-12 | 21.31 | 21.37 | 21.18 | 21.27 | 39590354 |
2010-03-15 | 21.16 | 21.32 | 21.05 | 21.17 | 34377939 |
2010-03-16 | 21.23 | 22.04 | 21.20 | 22.01 | 123060818 |
2010-03-17 | 22.06 | 22.35 | 21.91 | 22.24 | 77805858 |
2010-03-18 | 22.19 | 22.35 | 22.01 | 22.20 | 54458405 |
2010-03-19 | 22.25 | 22.39 | 21.81 | 21.99 | 77998438 |
2010-03-22 | 21.87 | 22.30 | 21.84 | 22.24 | 47405631 |
2010-03-23 | 22.39 | 22.75 | 22.36 | 22.67 | 64740828 |
2010-03-24 | 22.53 | 22.67 | 22.32 | 22.43 | 54742718 |
2010-03-25 | 22.69 | 22.73 | 22.31 | 22.35 | 52458920 |
2010-03-26 | 22.43 | 22.59 | 22.07 | 22.24 | 45700422 |
2010-03-29 | 22.42 | 22.49 | 22.26 | 22.33 | 34467889 |
2010-03-30 | 22.40 | 22.54 | 22.18 | 22.34 | 37886249 |
2010-03-31 | 22.32 | 22.50 | 22.20 | 22.29 | 45991988 |
2010-04-01 | 22.40 | 22.64 | 22.20 | 22.39 | 45499232 |
2010-04-05 | 22.48 | 22.65 | 22.34 | 22.59 | 34948133 |
2010-04-06 | 22.43 | 22.48 | 22.26 | 22.40 | 47063184 |
2010-04-07 | 22.43 | 22.68 | 22.25 | 22.45 | 62544149 |
2010-04-08 | 22.38 | 22.41 | 22.16 | 22.31 | 40824429 |
2010-04-09 | 22.40 | 22.57 | 22.36 | 22.55 | 45528642 |
2010-04-12 | 22.69 | 22.73 | 22.44 | 22.54 | 49352905 |
2010-04-13 | 22.65 | 22.82 | 22.47 | 22.77 | 122395545 |
2010-04-14 | 23.57 | 23.69 | 23.27 | 23.52 | 159980590 |
2010-04-15 | 23.83 | 24.37 | 23.80 | 24.22 | 110819526 |
2010-04-16 | 24.06 | 24.16 | 23.77 | 23.92 | 102974848 |
2010-04-19 | 23.91 | 24.04 | 23.54 | 24.00 | 71310713 |
2010-04-20 | 24.20 | 24.25 | 23.90 | 24.12 | 65991396 |
2010-04-21 | 24.10 | 24.13 | 23.54 | 23.80 | 73899253 |
2010-04-22 | 23.55 | 24.06 | 23.32 | 23.99 | 73666030 |
2010-04-23 | 23.95 | 24.06 | 23.73 | 24.04 | 56972148 |
2010-04-26 | 24.08 | 24.13 | 23.81 | 23.82 | 57727601 |
2010-04-27 | 23.73 | 23.88 | 23.30 | 23.35 | 78937517 |
2010-04-28 | 23.41 | 23.46 | 22.91 | 23.26 | 109052046 |
2010-04-29 | 23.33 | 23.51 | 23.30 | 23.49 | 59059387 |
2010-04-30 | 23.45 | 23.46 | 22.81 | 22.84 | 81863926 |
2010-05-03 | 22.98 | 23.44 | 22.90 | 23.26 | 55455540 |
2010-05-04 | 22.93 | 22.95 | 22.40 | 22.56 | 90704268 |
2010-05-05 | 22.10 | 22.38 | 21.90 | 22.17 | 96854016 |
2010-05-06 | 22.15 | 22.38 | 19.90 | 21.51 | 160695870 |
2010-05-07 | 21.26 | 21.70 | 20.46 | 21.31 | 139360440 |
2010-05-10 | 22.29 | 22.56 | 22.16 | 22.55 | 112607358 |
2010-05-11 | 22.32 | 22.86 | 22.10 | 22.28 | 102774462 |
2010-05-12 | 22.60 | 23.14 | 22.49 | 23.09 | 83343329 |
2010-05-13 | 23.03 | 23.17 | 22.36 | 22.50 | 62098966 |
2010-05-14 | 22.19 | 22.21 | 21.53 | 21.89 | 83526108 |
2010-05-17 | 21.75 | 22.05 | 21.41 | 22.02 | 64615193 |
2010-05-18 | 22.14 | 22.23 | 21.33 | 21.43 | 76636080 |
2010-05-19 | 21.52 | 21.71 | 21.00 | 21.60 | 89530592 |
2010-05-20 | 21.02 | 21.24 | 20.63 | 20.79 | 106551593 |
2010-05-21 | 20.41 | 21.17 | 20.18 | 20.91 | 111769036 |
2010-05-24 | 20.95 | 21.22 | 20.61 | 20.67 | 56436505 |
2010-05-25 | 20.12 | 20.87 | 20.03 | 20.85 | 96152278 |
2010-05-26 | 21.10 | 21.50 | 20.70 | 20.70 | 85666797 |
2010-05-27 | 21.16 | 21.80 | 21.12 | 21.76 | 83237328 |
2010-05-28 | 21.68 | 21.75 | 21.23 | 21.42 | 72712525 |
2010-06-01 | 21.30 | 21.74 | 21.13 | 21.18 | 57170957 |
2010-06-02 | 21.39 | 21.83 | 21.16 | 21.81 | 61537102 |
2010-06-03 | 21.96 | 22.00 | 21.47 | 21.90 | 54615456 |
2010-06-04 | 21.54 | 21.60 | 20.79 | 20.95 | 67919350 |
2010-06-07 | 20.94 | 21.03 | 20.24 | 20.31 | 65435177 |
2010-06-08 | 20.22 | 20.23 | 19.74 | 20.18 | 91377718 |
2010-06-09 | 20.39 | 20.60 | 19.86 | 19.93 | 58981143 |
2010-06-10 | 20.35 | 20.60 | 20.25 | 20.55 | 57168251 |
2010-06-11 | 20.31 | 20.75 | 20.28 | 20.64 | 49496398 |
2010-06-14 | 20.95 | 21.14 | 20.82 | 20.89 | 68877429 |
2010-06-15 | 21.11 | 21.56 | 21.01 | 21.48 | 62081933 |
2010-06-16 | 21.41 | 21.65 | 21.21 | 21.49 | 43857015 |
2010-06-17 | 21.59 | 21.69 | 21.20 | 21.52 | 37270896 |
2010-06-18 | 21.56 | 21.65 | 21.18 | 21.40 | 64872577 |
2010-06-21 | 21.67 | 21.69 | 21.06 | 21.19 | 48960295 |
2010-06-22 | 21.13 | 21.33 | 20.86 | 20.98 | 58831096 |
2010-06-23 | 20.94 | 21.02 | 20.66 | 20.81 | 61357730 |
2010-06-24 | 20.62 | 20.79 | 20.20 | 20.32 | 62011425 |
2010-06-25 | 20.40 | 20.41 | 19.89 | 20.03 | 94687803 |
2010-06-28 | 20.11 | 20.59 | 19.91 | 20.36 | 54485962 |
2010-06-29 | 20.00 | 20.05 | 19.65 | 19.79 | 79182700 |
2010-06-30 | 19.70 | 20.03 | 19.40 | 19.45 | 64294891 |
2010-07-01 | 19.43 | 19.62 | 19.00 | 19.25 | 88390381 |
2010-07-02 | 19.21 | 19.37 | 18.96 | 19.20 | 58093373 |
2010-07-06 | 19.55 | 19.76 | 19.25 | 19.48 | 60697590 |
2010-07-07 | 19.46 | 20.17 | 19.39 | 20.14 | 72806745 |
2010-07-08 | 20.34 | 20.36 | 19.83 | 20.10 | 65418457 |
2010-07-09 | 20.06 | 20.28 | 19.96 | 20.24 | 52843783 |
2010-07-12 | 20.31 | 20.65 | 20.30 | 20.57 | 56587808 |
2010-07-13 | 20.97 | 22.28 | 20.82 | 21.01 | 103191758 |
2010-07-14 | 22.06 | 22.25 | 21.28 | 21.36 | 199002590 |
2010-07-15 | 21.34 | 21.59 | 21.01 | 21.51 | 118558113 |
2010-07-16 | 21.43 | 21.48 | 21.00 | 21.02 | 80451444 |
2010-07-19 | 21.17 | 21.61 | 21.16 | 21.59 | 63430398 |
2010-07-20 | 21.16 | 21.73 | 21.10 | 21.65 | 72666323 |
2010-07-21 | 21.57 | 21.65 | 21.18 | 21.26 | 72438765 |
2010-07-22 | 21.35 | 21.98 | 21.34 | 21.78 | 74526032 |
2010-07-23 | 21.64 | 21.72 | 21.33 | 21.69 | 62115429 |
2010-07-26 | 21.68 | 21.74 | 21.41 | 21.71 | 50929473 |
2010-07-27 | 21.68 | 21.74 | 21.39 | 21.58 | 53982785 |
2010-07-28 | 21.64 | 21.69 | 21.29 | 21.33 | 51673892 |
2010-07-29 | 21.39 | 21.48 | 20.76 | 21.03 | 83811323 |
2010-07-30 | 20.77 | 20.92 | 20.58 | 20.60 | 67395898 |
2010-08-02 | 20.90 | 21.28 | 20.73 | 21.15 | 50316115 |
2010-08-03 | 21.01 | 21.03 | 20.71 | 20.87 | 60929150 |
2010-08-04 | 20.81 | 20.86 | 20.45 | 20.73 | 85639648 |
2010-08-05 | 20.64 | 20.79 | 20.46 | 20.67 | 44692444 |
2010-08-06 | 20.45 | 20.81 | 20.41 | 20.65 | 50823388 |
2010-08-09 | 20.79 | 20.79 | 20.41 | 20.65 | 46082778 |
2010-08-10 | 20.11 | 20.17 | 19.70 | 19.82 | 136357720 |
2010-08-11 | 19.53 | 19.58 | 19.30 | 19.43 | 99078690 |
2010-08-12 | 19.17 | 19.73 | 19.08 | 19.45 | 86580515 |
2010-08-13 | 19.33 | 19.49 | 19.15 | 19.15 | 57384759 |
2010-08-16 | 19.14 | 19.56 | 19.11 | 19.47 | 48721086 |
2010-08-17 | 19.72 | 19.87 | 19.50 | 19.53 | 60836747 |
2010-08-18 | 19.53 | 19.78 | 19.47 | 19.59 | 58982350 |
2010-08-19 | 18.97 | 19.13 | 18.81 | 18.90 | 159900400 |
2010-08-20 | 18.92 | 19.00 | 18.76 | 18.91 | 95174394 |
2010-08-23 | 18.92 | 18.98 | 18.60 | 18.70 | 71954355 |
2010-08-24 | 18.56 | 18.68 | 18.39 | 18.41 | 75107352 |
2010-08-25 | 18.26 | 18.59 | 18.18 | 18.48 | 63350524 |
2010-08-26 | 18.60 | 18.61 | 18.12 | 18.18 | 69585969 |
2010-08-27 | 18.23 | 18.52 | 17.81 | 18.37 | 135204690 |
2010-08-30 | 18.25 | 18.31 | 17.94 | 17.96 | 73718858 |
2010-08-31 | 17.88 | 17.92 | 17.60 | 17.67 | 111601327 |
2010-09-01 | 17.94 | 18.27 | 17.89 | 18.14 | 73611430 |
2010-09-02 | 18.23 | 18.33 | 18.08 | 18.28 | 53192101 |
2010-09-03 | 18.52 | 18.59 | 18.20 | 18.43 | 59143155 |
2010-09-07 | 18.36 | 18.41 | 18.05 | 18.12 | 58636453 |
2010-09-08 | 18.04 | 18.05 | 17.75 | 17.90 | 101746624 |
2010-09-09 | 18.05 | 18.08 | 17.93 | 18.00 | 65019509 |
2010-09-10 | 17.95 | 18.10 | 17.84 | 17.97 | 68824147 |
2010-09-13 | 18.22 | 18.56 | 18.20 | 18.56 | 73870812 |
2010-09-14 | 18.53 | 18.80 | 18.34 | 18.74 | 64479477 |
2010-09-15 | 18.73 | 18.77 | 18.54 | 18.72 | 56107214 |
2010-09-16 | 18.70 | 18.98 | 18.58 | 18.97 | 69165744 |
2010-09-17 | 19.03 | 19.08 | 18.67 | 18.81 | 70436529 |
2010-09-20 | 18.89 | 18.96 | 18.69 | 18.93 | 44958122 |
2010-09-21 | 18.88 | 19.27 | 18.84 | 19.14 | 69247720 |
2010-09-22 | 19.04 | 19.25 | 18.89 | 19.01 | 61577236 |
2010-09-23 | 18.85 | 19.31 | 18.75 | 18.98 | 51954673 |
2010-09-24 | 19.23 | 19.45 | 19.18 | 19.42 | 55749263 |
2010-09-27 | 19.40 | 19.43 | 19.18 | 19.24 | 51120089 |
2010-09-28 | 19.31 | 19.57 | 19.10 | 19.51 | 61155667 |
2010-09-29 | 19.48 | 19.62 | 19.12 | 19.24 | 62484214 |
2010-09-30 | 19.34 | 19.60 | 19.11 | 19.20 | 75386274 |
2010-10-01 | 19.47 | 20.35 | 18.88 | 19.32 | 41274927 |
2010-10-04 | 19.25 | 19.30 | 18.77 | 18.87 | 67081961 |
2010-10-05 | 19.08 | 19.29 | 19.03 | 19.15 | 61004538 |
2010-10-06 | 19.21 | 19.37 | 19.13 | 19.31 | 54989997 |
2010-10-07 | 19.37 | 19.54 | 19.21 | 19.40 | 51794598 |
2010-10-08 | 19.40 | 19.58 | 19.21 | 19.52 | 46526702 |
2010-10-11 | 19.59 | 19.75 | 19.53 | 19.56 | 52722333 |
2010-10-12 | 19.65 | 19.80 | 19.44 | 19.77 | 94743246 |
2010-10-13 | 19.98 | 20.03 | 19.16 | 19.24 | 173827290 |
2010-10-14 | 19.31 | 19.46 | 19.20 | 19.32 | 59255880 |
2010-10-15 | 19.44 | 19.47 | 19.20 | 19.32 | 64051831 |
2010-10-18 | 19.26 | 19.32 | 18.97 | 19.19 | 55027353 |
2010-10-19 | 19.01 | 19.39 | 18.90 | 19.21 | 85409763 |
2010-10-20 | 19.30 | 19.78 | 19.29 | 19.64 | 84884598 |
2010-10-21 | 19.75 | 19.86 | 19.57 | 19.76 | 74287439 |
2010-10-22 | 19.79 | 19.93 | 19.75 | 19.84 | 50134167 |
2010-10-25 | 19.95 | 20.00 | 19.80 | 19.87 | 45769323 |
2010-10-26 | 19.79 | 20.11 | 19.73 | 20.04 | 56344505 |
2010-10-27 | 19.93 | 20.20 | 19.81 | 20.19 | 48151825 |
2010-10-28 | 20.29 | 20.53 | 20.02 | 20.47 | 71177076 |
2010-10-29 | 20.45 | 20.56 | 20.01 | 20.05 | 60774304 |
2010-11-01 | 20.35 | 20.67 | 20.34 | 20.57 | 51602940 |
2010-11-02 | 20.64 | 20.70 | 20.29 | 20.34 | 60969077 |
2010-11-03 | 20.34 | 20.52 | 20.22 | 20.48 | 53044559 |
2010-11-04 | 20.66 | 21.02 | 20.56 | 20.97 | 66048142 |
2010-11-05 | 21.01 | 21.29 | 20.97 | 21.24 | 55960422 |
2010-11-08 | 21.34 | 21.50 | 21.17 | 21.23 | 53006838 |
2010-11-09 | 21.20 | 21.35 | 21.03 | 21.16 | 46712950 |
2010-11-10 | 21.15 | 21.17 | 20.82 | 21.04 | 48072005 |
2010-11-11 | 20.69 | 21.23 | 20.55 | 21.21 | 69682741 |
2010-11-12 | 21.44 | 21.81 | 21.33 | 21.53 | 100662191 |
2010-11-15 | 21.65 | 21.66 | 21.26 | 21.30 | 50076446 |
2010-11-16 | 21.13 | 21.27 | 20.88 | 21.07 | 63078553 |
2010-11-17 | 21.02 | 21.22 | 20.93 | 21.08 | 44262061 |
2010-11-18 | 21.05 | 21.24 | 20.92 | 21.02 | 68846663 |
2010-11-19 | 20.97 | 21.20 | 20.88 | 21.14 | 49137677 |
2010-11-22 | 20.92 | 21.28 | 20.88 | 21.25 | 40328597 |
2010-11-23 | 21.04 | 21.22 | 20.81 | 21.09 | 44856168 |
2010-11-24 | 21.23 | 21.57 | 21.17 | 21.39 | 42640112 |
2010-11-26 | 21.24 | 21.43 | 21.10 | 21.34 | 19148966 |
2010-11-29 | 21.15 | 21.45 | 21.12 | 21.33 | 46893005 |
2010-11-30 | 21.18 | 21.30 | 21.07 | 21.16 | 52406225 |
2010-12-01 | 21.46 | 21.60 | 21.42 | 21.48 | 52939209 |
2010-12-02 | 21.50 | 21.77 | 21.48 | 21.70 | 48653373 |
2010-12-03 | 21.63 | 21.78 | 21.62 | 21.69 | 43907374 |
2010-12-06 | 21.61 | 21.76 | 21.55 | 21.70 | 31861202 |
2010-12-07 | 21.84 | 21.86 | 21.58 | 21.58 | 46991314 |
2010-12-08 | 21.69 | 21.90 | 21.66 | 21.82 | 68959594 |
2010-12-09 | 22.01 | 22.07 | 21.72 | 21.81 | 79884552 |
2010-12-10 | 21.91 | 21.98 | 21.80 | 21.91 | 52409451 |
2010-12-13 | 22.01 | 22.02 | 21.34 | 21.50 | 78296293 |
2010-12-14 | 21.40 | 21.56 | 21.30 | 21.47 | 42054309 |
2010-12-15 | 21.35 | 21.50 | 21.28 | 21.28 | 42701354 |
2010-12-16 | 21.35 | 21.39 | 21.25 | 21.30 | 35224812 |
2010-12-17 | 21.31 | 21.49 | 21.27 | 21.46 | 57138061 |
2010-12-20 | 21.39 | 21.43 | 21.20 | 21.23 | 34211815 |
2010-12-21 | 21.27 | 21.27 | 21.08 | 21.10 | 34102271 |
2010-12-22 | 20.95 | 21.02 | 20.81 | 20.89 | 49209125 |
2010-12-23 | 20.84 | 20.92 | 20.70 | 20.84 | 27976262 |
2010-12-27 | 20.75 | 20.86 | 20.65 | 20.84 | 18605159 |
2010-12-28 | 20.81 | 20.93 | 20.76 | 20.88 | 21171208 |
2010-12-29 | 20.94 | 21.06 | 20.88 | 20.94 | 20848346 |
2010-12-30 | 20.95 | 21.08 | 20.93 | 21.02 | 18877606 |
2010-12-31 | 21.03 | 21.06 | 20.94 | 21.03 | 15746408 |
2011-01-03 | 21.01 | 21.05 | 20.78 | 20.85 | 58223768 |
2011-01-04 | 21.12 | 21.20 | 21.05 | 21.15 | 75210343 |
2011-01-05 | 21.19 | 21.21 | 20.90 | 20.94 | 61810472 |
2011-01-06 | 20.67 | 20.82 | 20.55 | 20.77 | 116668982 |
2011-01-07 | 20.71 | 20.77 | 20.27 | 20.66 | 74806061 |
2011-01-10 | 20.71 | 20.77 | 20.57 | 20.69 | 51449697 |
2011-01-11 | 20.83 | 21.12 | 20.74 | 21.05 | 64452537 |
2011-01-12 | 21.27 | 21.33 | 21.07 | 21.30 | 53380573 |
2011-01-13 | 21.26 | 21.32 | 21.08 | 21.29 | 104828205 |
2011-01-14 | 21.35 | 21.42 | 20.97 | 21.08 | 154888740 |
2011-01-18 | 21.03 | 21.20 | 20.94 | 21.08 | 55272098 |
2011-01-19 | 21.07 | 21.13 | 20.95 | 21.01 | 43338981 |
2011-01-20 | 20.94 | 20.95 | 20.62 | 20.95 | 56170796 |
2011-01-21 | 20.95 | 21.04 | 20.81 | 20.82 | 63697594 |
2011-01-24 | 21.03 | 21.24 | 20.93 | 21.24 | 82375446 |
2011-01-25 | 21.28 | 21.57 | 21.17 | 21.55 | 72334569 |
2011-01-26 | 21.77 | 21.90 | 21.66 | 21.75 | 57196022 |
2011-01-27 | 21.76 | 21.94 | 21.65 | 21.75 | 58069117 |
2011-01-28 | 21.76 | 21.89 | 21.35 | 21.46 | 55193037 |
2011-01-31 | 21.55 | 21.64 | 21.03 | 21.46 | 90844209 |
2011-02-01 | 21.49 | 21.70 | 21.28 | 21.48 | 60970917 |
2011-02-02 | 21.48 | 21.71 | 21.47 | 21.56 | 46954522 |
2011-02-03 | 21.41 | 21.65 | 21.30 | 21.57 | 39846001 |
2011-02-04 | 21.47 | 21.70 | 21.43 | 21.68 | 39353405 |
2011-02-07 | 21.74 | 21.86 | 21.63 | 21.69 | 43647681 |
2011-02-08 | 21.65 | 21.68 | 21.40 | 21.64 | 48215026 |
2011-02-09 | 21.53 | 21.60 | 21.42 | 21.46 | 44601339 |
2011-02-10 | 21.43 | 21.84 | 21.35 | 21.80 | 56661748 |
2011-02-11 | 21.63 | 21.85 | 21.52 | 21.76 | 43716565 |
2011-02-14 | 21.63 | 21.80 | 21.50 | 21.57 | 45134575 |
2011-02-15 | 21.48 | 21.55 | 21.28 | 21.45 | 50646325 |
2011-02-16 | 21.57 | 21.88 | 21.43 | 21.75 | 55214046 |
2011-02-17 | 21.68 | 22.06 | 21.67 | 21.97 | 50186595 |
2011-02-18 | 22.09 | 22.21 | 22.01 | 22.14 | 55066173 |
2011-02-22 | 21.95 | 22.19 | 21.73 | 21.81 | 64515549 |
2011-02-23 | 21.70 | 21.72 | 21.01 | 21.15 | 83648294 |
2011-02-24 | 21.10 | 21.41 | 21.03 | 21.29 | 54496328 |
2011-02-25 | 21.52 | 22.00 | 21.46 | 21.86 | 53475606 |
2011-02-28 | 21.75 | 21.84 | 21.37 | 21.47 | 66390040 |
2011-03-01 | 21.61 | 21.69 | 21.35 | 21.39 | 57993504 |
2011-03-02 | 21.42 | 21.70 | 21.40 | 21.49 | 52192367 |
2011-03-03 | 21.66 | 21.88 | 21.65 | 21.79 | 50503933 |
2011-03-04 | 21.88 | 22.08 | 21.40 | 21.56 | 64671779 |
2011-03-07 | 21.69 | 21.74 | 21.08 | 21.21 | 57520132 |
2011-03-08 | 21.26 | 21.26 | 21.02 | 21.13 | 57165626 |
2011-03-09 | 21.08 | 21.34 | 20.94 | 21.20 | 60415811 |
2011-03-10 | 20.94 | 21.02 | 20.72 | 20.79 | 69125252 |
2011-03-11 | 20.63 | 20.96 | 20.61 | 20.87 | 45648050 |
2011-03-14 | 20.66 | 20.88 | 20.62 | 20.84 | 48923507 |
2011-03-15 | 20.23 | 20.33 | 20.01 | 20.18 | 80463962 |
2011-03-16 | 20.03 | 20.37 | 19.71 | 19.81 | 84812605 |
2011-03-17 | 20.02 | 20.06 | 19.80 | 19.90 | 59050846 |
2011-03-18 | 19.98 | 20.15 | 19.88 | 19.93 | 74001296 |
2011-03-21 | 19.90 | 20.39 | 19.88 | 20.19 | 43392286 |
2011-03-22 | 20.18 | 20.21 | 19.98 | 20.15 | 45973801 |
2011-03-23 | 20.09 | 20.36 | 20.01 | 20.29 | 37927293 |
2011-03-24 | 20.51 | 20.51 | 20.28 | 20.38 | 49378215 |
2011-03-25 | 20.30 | 20.60 | 20.21 | 20.37 | 52431977 |
2011-03-28 | 20.44 | 20.66 | 20.33 | 20.34 | 37111485 |
2011-03-29 | 20.27 | 20.29 | 19.98 | 20.28 | 59545177 |
2011-03-30 | 20.42 | 20.46 | 20.11 | 20.46 | 54234294 |
2011-03-31 | 20.29 | 20.37 | 19.94 | 20.18 | 87544126 |
2011-04-01 | 20.38 | 20.38 | 19.56 | 19.72 | 82621446 |
2011-04-04 | 19.79 | 19.80 | 19.36 | 19.49 | 69372740 |
2011-04-05 | 19.59 | 19.88 | 19.55 | 19.71 | 62621153 |
2011-04-06 | 19.86 | 19.95 | 19.71 | 19.95 | 56268775 |
2011-04-07 | 19.92 | 20.09 | 19.82 | 20.03 | 51606392 |
2011-04-08 | 20.04 | 20.20 | 19.95 | 20.02 | 46474890 |
2011-04-11 | 20.07 | 20.20 | 20.01 | 20.12 | 43167928 |
2011-04-12 | 20.01 | 20.07 | 19.69 | 19.76 | 52163063 |
2011-04-13 | 19.88 | 19.95 | 19.72 | 19.78 | 38977499 |
2011-04-14 | 19.64 | 19.66 | 19.41 | 19.58 | 52706852 |
2011-04-15 | 19.60 | 19.75 | 19.53 | 19.75 | 44282999 |
2011-04-18 | 19.53 | 19.74 | 19.45 | 19.62 | 46489507 |
2011-04-19 | 19.67 | 19.98 | 19.62 | 19.86 | 81426422 |
2011-04-20 | 21.21 | 21.44 | 20.94 | 21.41 | 174554410 |
2011-04-21 | 21.39 | 21.49 | 21.19 | 21.46 | 77639590 |
2011-04-25 | 21.37 | 22.01 | 21.33 | 21.94 | 81676687 |
2011-04-26 | 21.82 | 22.53 | 21.81 | 22.48 | 105309140 |
2011-04-27 | 22.54 | 22.68 | 22.33 | 22.63 | 68452870 |
2011-04-28 | 22.45 | 22.87 | 22.45 | 22.80 | 54952050 |
2011-04-29 | 22.80 | 23.19 | 22.63 | 23.15 | 156188960 |
2011-05-02 | 23.02 | 23.18 | 22.81 | 22.91 | 71978985 |
2011-05-03 | 22.81 | 23.46 | 22.67 | 23.23 | 110497542 |
2011-05-04 | 23.05 | 23.56 | 22.72 | 23.50 | 137107160 |
2011-05-05 | 23.43 | 23.86 | 23.17 | 23.61 | 94299086 |
2011-05-06 | 23.46 | 23.59 | 23.13 | 23.25 | 100008252 |
2011-05-09 | 23.13 | 23.20 | 22.65 | 22.76 | 73296305 |
2011-05-10 | 22.85 | 23.20 | 22.82 | 23.03 | 66314223 |
2011-05-11 | 23.29 | 23.63 | 23.20 | 23.41 | 85761805 |
2011-05-12 | 23.25 | 23.83 | 23.23 | 23.71 | 66277866 |
2011-05-13 | 23.66 | 23.80 | 23.36 | 23.41 | 53104955 |
2011-05-16 | 23.32 | 23.95 | 23.27 | 23.64 | 74460665 |
2011-05-17 | 23.37 | 23.57 | 23.08 | 23.55 | 86025584 |
2011-05-18 | 23.60 | 23.96 | 23.52 | 23.88 | 65592836 |
2011-05-19 | 23.32 | 23.87 | 23.20 | 23.54 | 98367364 |
2011-05-20 | 23.46 | 23.54 | 23.15 | 23.22 | 63124701 |
2011-05-23 | 22.92 | 23.03 | 22.76 | 22.86 | 64894030 |
2011-05-24 | 22.89 | 22.91 | 22.59 | 22.61 | 51741200 |
2011-05-25 | 22.52 | 22.83 | 22.41 | 22.68 | 49375771 |
2011-05-26 | 22.62 | 22.64 | 22.45 | 22.50 | 44435966 |
2011-05-27 | 22.46 | 22.52 | 22.11 | 22.21 | 67162126 |
2011-05-31 | 22.45 | 22.64 | 22.32 | 22.51 | 59575279 |
2011-06-01 | 22.45 | 22.48 | 21.98 | 22.00 | 56011358 |
2011-06-02 | 22.01 | 22.33 | 21.86 | 22.09 | 53449010 |
2011-06-03 | 21.79 | 22.10 | 21.67 | 21.73 | 53942562 |
2011-06-06 | 21.74 | 21.95 | 21.66 | 21.83 | 49667062 |
2011-06-07 | 22.04 | 22.44 | 22.00 | 22.06 | 60308552 |
2011-06-08 | 21.96 | 22.13 | 21.73 | 21.82 | 49518338 |
2011-06-09 | 21.87 | 22.01 | 21.70 | 21.76 | 36986514 |
2011-06-10 | 21.73 | 21.80 | 21.26 | 21.38 | 53239485 |
2011-06-13 | 21.43 | 21.60 | 21.28 | 21.39 | 43553001 |
2011-06-14 | 21.60 | 21.92 | 21.55 | 21.82 | 51996875 |
2011-06-15 | 21.68 | 21.83 | 21.40 | 21.42 | 48564893 |
2011-06-16 | 21.46 | 21.79 | 21.27 | 21.42 | 53639980 |
2011-06-17 | 21.68 | 21.68 | 21.07 | 21.19 | 96518394 |
2011-06-20 | 21.19 | 21.42 | 21.17 | 21.33 | 37359573 |
2011-06-21 | 21.46 | 21.69 | 21.22 | 21.65 | 55384725 |
2011-06-22 | 21.54 | 21.61 | 21.38 | 21.40 | 37686475 |
2011-06-23 | 21.20 | 21.72 | 21.06 | 21.71 | 54193071 |
2011-06-24 | 21.61 | 21.74 | 21.18 | 21.20 | 124407613 |
2011-06-27 | 21.17 | 21.48 | 21.00 | 21.34 | 45186797 |
2011-06-28 | 21.42 | 21.54 | 21.26 | 21.49 | 36515757 |
2011-06-29 | 21.53 | 21.57 | 21.31 | 21.39 | 31660359 |
2011-06-30 | 21.48 | 22.22 | 21.48 | 22.16 | 53931999 |
2011-07-01 | 22.21 | 22.58 | 22.10 | 22.53 | 35841178 |
2011-07-05 | 22.69 | 22.69 | 22.36 | 22.44 | 33359335 |
2011-07-06 | 22.45 | 22.82 | 22.44 | 22.75 | 43270717 |
2011-07-07 | 22.89 | 23.39 | 22.86 | 23.23 | 53114166 |
2011-07-08 | 22.96 | 23.20 | 22.81 | 23.09 | 35839128 |
2011-07-11 | 22.84 | 22.98 | 22.73 | 22.85 | 34662925 |
2011-07-12 | 22.62 | 22.72 | 22.24 | 22.45 | 51051302 |
2011-07-13 | 22.57 | 22.73 | 22.32 | 22.48 | 43270875 |
2011-07-14 | 22.56 | 22.70 | 22.21 | 22.27 | 47573415 |
2011-07-15 | 22.27 | 22.56 | 22.20 | 22.37 | 49959371 |
2011-07-18 | 22.29 | 22.43 | 22.08 | 22.28 | 45195361 |
2011-07-19 | 22.44 | 23.10 | 22.44 | 23.06 | 55706845 |
2011-07-20 | 23.10 | 23.22 | 22.90 | 22.99 | 57158800 |
2011-07-21 | 22.35 | 22.88 | 22.17 | 22.81 | 80133877 |
2011-07-22 | 22.94 | 23.25 | 22.78 | 23.13 | 45085427 |
2011-07-25 | 22.94 | 23.28 | 22.80 | 23.03 | 40716097 |
2011-07-26 | 23.03 | 23.15 | 22.83 | 22.90 | 45574860 |
2011-07-27 | 22.65 | 22.75 | 22.35 | 22.53 | 59205983 |
2011-07-28 | 22.47 | 22.88 | 22.33 | 22.55 | 36742373 |
2011-07-29 | 22.35 | 22.62 | 22.22 | 22.33 | 51897483 |
2011-08-01 | 22.57 | 22.69 | 21.90 | 22.24 | 51674291 |
2011-08-02 | 22.01 | 22.19 | 21.71 | 21.72 | 56976563 |
2011-08-03 | 21.60 | 21.97 | 21.35 | 21.81 | 65640222 |
2011-08-04 | 21.47 | 21.81 | 20.84 | 20.85 | 86743714 |
2011-08-05 | 21.00 | 21.20 | 20.21 | 20.79 | 101799696 |
2011-08-08 | 20.24 | 20.87 | 20.08 | 20.11 | 137491510 |
2011-08-09 | 20.28 | 20.62 | 19.52 | 20.60 | 116628460 |
2011-08-10 | 20.27 | 20.51 | 19.77 | 19.93 | 95408636 |
2011-08-11 | 20.14 | 21.00 | 20.07 | 20.76 | 75332364 |
2011-08-12 | 20.78 | 20.91 | 20.56 | 20.65 | 54186004 |
2011-08-15 | 20.75 | 20.93 | 20.63 | 20.89 | 46288827 |
2011-08-16 | 20.74 | 21.07 | 20.50 | 20.79 | 44773378 |
2011-08-17 | 20.58 | 20.98 | 20.40 | 20.67 | 51304856 |
2011-08-18 | 20.15 | 20.18 | 19.55 | 19.77 | 92204896 |
2011-08-19 | 19.61 | 19.96 | 19.16 | 19.19 | 79157373 |
2011-08-22 | 19.55 | 19.68 | 19.26 | 19.38 | 48903980 |
2011-08-23 | 19.36 | 19.71 | 19.30 | 19.71 | 54215839 |
2011-08-24 | 19.58 | 19.88 | 19.37 | 19.80 | 53521329 |
2011-08-25 | 19.83 | 19.88 | 19.40 | 19.42 | 51597148 |
2011-08-26 | 19.43 | 19.97 | 19.27 | 19.77 | 53821950 |
2011-08-29 | 19.94 | 20.31 | 19.83 | 20.30 | 40646006 |
2011-08-30 | 20.19 | 20.35 | 19.92 | 20.24 | 39102044 |
2011-08-31 | 20.23 | 20.41 | 20.02 | 20.13 | 55290198 |
2011-09-01 | 20.28 | 20.35 | 19.99 | 19.99 | 40781134 |
2011-09-02 | 19.80 | 19.93 | 19.57 | 19.64 | 42807570 |
2011-09-06 | 19.25 | 19.58 | 19.16 | 19.54 | 44256675 |
2011-09-07 | 20.02 | 20.14 | 19.86 | 20.08 | 46090005 |
2011-09-08 | 20.05 | 20.30 | 19.81 | 19.90 | 42994933 |
2011-09-09 | 19.75 | 20.22 | 19.66 | 19.70 | 61410265 |
2011-09-12 | 19.53 | 20.29 | 19.52 | 20.28 | 53322607 |
2011-09-13 | 20.32 | 20.90 | 20.21 | 20.76 | 60227235 |
2011-09-14 | 20.89 | 21.40 | 20.71 | 21.12 | 58352646 |
2011-09-15 | 21.31 | 21.67 | 21.22 | 21.54 | 53246741 |
2011-09-16 | 21.65 | 22.09 | 21.43 | 21.97 | 90748268 |
2011-09-19 | 21.77 | 22.06 | 21.63 | 21.93 | 57737919 |
2011-09-20 | 21.99 | 22.47 | 21.86 | 22.20 | 71497500 |
2011-09-21 | 22.18 | 22.50 | 21.90 | 21.94 | 66811646 |
2011-09-22 | 21.55 | 21.90 | 21.34 | 21.62 | 94238416 |
2011-09-23 | 21.39 | 22.27 | 21.22 | 22.16 | 74137255 |
2011-09-26 | 22.16 | 22.44 | 21.79 | 22.24 | 64848582 |
2011-09-27 | 22.50 | 22.98 | 22.37 | 22.54 | 88219615 |
2011-09-28 | 22.61 | 22.71 | 22.30 | 22.31 | 74789054 |
2011-09-29 | 22.38 | 22.60 | 21.87 | 22.21 | 85510642 |
2011-09-30 | 21.93 | 22.07 | 21.33 | 21.34 | 64486727 |
2011-10-03 | 21.18 | 21.40 | 20.57 | 20.62 | 95776435 |
2011-10-04 | 20.45 | 21.27 | 20.40 | 21.22 | 77903421 |
2011-10-05 | 21.25 | 21.97 | 21.06 | 21.85 | 70935737 |
2011-10-06 | 21.92 | 22.05 | 21.67 | 22.03 | 58486486 |
2011-10-07 | 22.07 | 22.50 | 21.91 | 22.29 | 58431248 |
2011-10-10 | 22.48 | 22.89 | 22.47 | 22.88 | 40172733 |
2011-10-11 | 22.76 | 23.00 | 22.61 | 22.99 | 50609369 |
2011-10-12 | 23.00 | 23.28 | 22.98 | 23.12 | 59913270 |
2011-10-13 | 23.02 | 23.46 | 22.96 | 23.39 | 51290454 |
2011-10-14 | 23.44 | 23.50 | 23.25 | 23.50 | 44896426 |
2011-10-17 | 23.32 | 23.60 | 23.14 | 23.28 | 47936068 |
2011-10-18 | 23.17 | 23.49 | 23.07 | 23.40 | 85272150 |
2011-10-19 | 24.01 | 24.50 | 23.86 | 24.24 | 139955770 |
2011-10-20 | 23.88 | 23.88 | 23.35 | 23.61 | 88691866 |
2011-10-21 | 23.86 | 24.25 | 23.80 | 24.03 | 123276914 |
2011-10-24 | 24.05 | 24.79 | 24.02 | 24.59 | 138276610 |
2011-10-25 | 24.47 | 24.85 | 24.39 | 24.63 | 60941683 |
2011-10-26 | 24.80 | 24.84 | 24.34 | 24.70 | 58249853 |
2011-10-27 | 24.93 | 25.20 | 24.85 | 25.13 | 84559164 |
2011-10-28 | 24.87 | 25.03 | 24.73 | 24.98 | 44897379 |
2011-10-31 | 24.57 | 24.92 | 24.49 | 24.54 | 43121769 |
2011-11-01 | 24.11 | 24.35 | 23.82 | 23.90 | 68002340 |
2011-11-02 | 24.02 | 24.06 | 23.55 | 23.85 | 56702801 |
2011-11-03 | 23.79 | 24.23 | 23.28 | 24.20 | 58296345 |
2011-11-04 | 24.04 | 24.07 | 23.66 | 23.74 | 46476002 |
2011-11-07 | 23.70 | 24.31 | 23.63 | 24.28 | 51144945 |
2011-11-08 | 24.48 | 24.77 | 24.26 | 24.75 | 55969275 |
2011-11-09 | 24.24 | 24.32 | 23.80 | 23.84 | 56872144 |
2011-11-10 | 24.14 | 24.25 | 23.74 | 24.06 | 45508704 |
2011-11-11 | 24.31 | 24.90 | 24.30 | 24.85 | 43867192 |
2011-11-14 | 24.78 | 24.90 | 24.48 | 24.63 | 49418044 |
2011-11-15 | 24.66 | 25.46 | 24.62 | 25.34 | 77391270 |
2011-11-16 | 25.13 | 25.50 | 24.88 | 24.94 | 74249584 |
2011-11-17 | 24.90 | 24.95 | 24.12 | 24.34 | 62125247 |
2011-11-18 | 24.17 | 24.43 | 24.02 | 24.29 | 45688560 |
2011-11-21 | 24.03 | 24.15 | 23.35 | 23.57 | 58582822 |
2011-11-22 | 23.38 | 23.53 | 23.09 | 23.24 | 48479186 |
2011-11-23 | 23.04 | 23.14 | 22.69 | 22.70 | 52699544 |
2011-11-25 | 22.55 | 23.22 | 22.51 | 22.73 | 28346827 |
2011-11-28 | 23.28 | 23.57 | 23.25 | 23.46 | 39757303 |
2011-11-29 | 23.49 | 23.90 | 23.42 | 23.58 | 44195101 |
2011-11-30 | 24.28 | 24.94 | 24.23 | 24.91 | 73452313 |
2011-12-01 | 24.87 | 24.97 | 24.40 | 24.92 | 51820369 |
2011-12-02 | 25.01 | 25.14 | 24.60 | 24.64 | 41488925 |
2011-12-05 | 25.03 | 25.20 | 24.79 | 25.01 | 42526793 |
2011-12-06 | 25.09 | 25.48 | 25.00 | 25.35 | 49517905 |
2011-12-07 | 25.33 | 25.78 | 25.13 | 25.66 | 54795336 |
2011-12-08 | 25.45 | 25.53 | 24.63 | 24.71 | 58000587 |
2011-12-09 | 24.41 | 25.10 | 24.38 | 25.01 | 44073143 |
2011-12-12 | 24.18 | 24.29 | 23.61 | 24.00 | 94839535 |
2011-12-13 | 24.05 | 24.06 | 23.42 | 23.56 | 78518944 |
2011-12-14 | 23.48 | 23.56 | 23.14 | 23.31 | 56394300 |
2011-12-15 | 23.58 | 23.67 | 23.25 | 23.31 | 38693666 |
2011-12-16 | 23.47 | 23.89 | 23.23 | 23.23 | 94569797 |
2011-12-19 | 23.39 | 23.48 | 23.05 | 23.10 | 42252797 |
2011-12-20 | 23.49 | 23.98 | 23.44 | 23.84 | 46309808 |
2011-12-21 | 23.95 | 24.09 | 23.43 | 23.68 | 45222794 |
2011-12-22 | 23.83 | 24.10 | 23.76 | 24.02 | 32003486 |
2011-12-23 | 24.13 | 24.40 | 24.04 | 24.40 | 24834060 |
2011-12-27 | 24.45 | 24.70 | 24.40 | 24.56 | 24136135 |
2011-12-28 | 24.52 | 24.56 | 24.18 | 24.23 | 23706758 |
2011-12-29 | 24.36 | 24.58 | 24.28 | 24.55 | 22319335 |
2011-12-30 | 24.43 | 24.62 | 24.25 | 24.25 | 21710081 |
2012-01-03 | 24.62 | 24.89 | 24.39 | 24.54 | 44851030 |
2012-01-04 | 24.57 | 25.13 | 24.53 | 25.11 | 47508610 |
2012-01-05 | 25.06 | 25.45 | 24.98 | 25.40 | 49492053 |
2012-01-06 | 25.21 | 25.40 | 25.01 | 25.25 | 36345173 |
2012-01-09 | 25.40 | 25.56 | 25.22 | 25.47 | 47478546 |
2012-01-10 | 25.71 | 25.92 | 25.51 | 25.59 | 41060875 |
2012-01-11 | 25.43 | 25.89 | 25.34 | 25.80 | 57172312 |
2012-01-12 | 25.85 | 25.90 | 25.54 | 25.75 | 44421960 |
2012-01-13 | 25.69 | 25.72 | 25.10 | 25.14 | 63317334 |
2012-01-17 | 25.18 | 25.40 | 24.97 | 25.04 | 60443395 |
2012-01-18 | 25.13 | 25.48 | 25.01 | 25.39 | 62695616 |
2012-01-19 | 25.52 | 25.68 | 25.37 | 25.63 | 64946206 |
2012-01-20 | 25.87 | 26.47 | 25.50 | 26.38 | 101282203 |
2012-01-23 | 26.35 | 26.89 | 26.34 | 26.71 | 69668867 |
2012-01-24 | 26.70 | 26.98 | 26.61 | 26.90 | 56220363 |
2012-01-25 | 26.84 | 26.95 | 26.50 | 26.90 | 54757806 |
2012-01-26 | 26.95 | 27.00 | 26.60 | 26.75 | 61678137 |
2012-01-27 | 26.66 | 26.84 | 26.59 | 26.73 | 50589869 |
2012-01-30 | 26.51 | 26.80 | 26.27 | 26.74 | 60694067 |
2012-01-31 | 26.79 | 26.80 | 26.28 | 26.42 | 45330707 |
2012-02-01 | 26.74 | 26.84 | 26.51 | 26.55 | 46334702 |
2012-02-02 | 26.59 | 26.74 | 26.46 | 26.49 | 34780241 |
2012-02-03 | 26.67 | 26.95 | 26.58 | 26.74 | 42194132 |
2012-02-06 | 26.55 | 26.73 | 26.36 | 26.72 | 36777891 |
2012-02-07 | 26.63 | 26.74 | 26.43 | 26.64 | 33104970 |
2012-02-08 | 26.66 | 26.99 | 26.61 | 26.85 | 37072047 |
2012-02-09 | 26.91 | 27.00 | 26.79 | 26.86 | 35755017 |
2012-02-10 | 26.74 | 26.79 | 26.45 | 26.70 | 33624236 |
2012-02-13 | 26.83 | 26.84 | 26.52 | 26.70 | 24727211 |
2012-02-14 | 26.57 | 26.78 | 26.50 | 26.78 | 25413701 |
2012-02-15 | 26.88 | 26.88 | 26.50 | 26.58 | 35832554 |
2012-02-16 | 26.40 | 26.95 | 26.35 | 26.83 | 42457732 |
2012-02-17 | 26.86 | 27.50 | 26.82 | 27.37 | 74254034 |
2012-02-21 | 27.34 | 27.37 | 27.01 | 27.16 | 34913271 |
2012-02-22 | 27.06 | 27.35 | 26.51 | 26.73 | 51979381 |
2012-02-23 | 26.56 | 26.86 | 26.35 | 26.66 | 33801411 |
2012-02-24 | 26.72 | 26.80 | 26.45 | 26.70 | 39311238 |
2012-02-27 | 26.52 | 27.20 | 26.45 | 26.89 | 46027007 |
2012-02-28 | 26.93 | 27.30 | 26.82 | 27.24 | 32823451 |
2012-02-29 | 27.25 | 27.30 | 26.84 | 26.88 | 41861800 |
2012-03-01 | 27.06 | 27.14 | 26.71 | 26.86 | 39415007 |
2012-03-02 | 26.90 | 27.03 | 26.77 | 26.92 | 29634029 |
2012-03-05 | 26.91 | 26.91 | 26.36 | 26.54 | 32336069 |
2012-03-06 | 26.25 | 26.63 | 26.20 | 26.61 | 37196662 |
2012-03-07 | 26.58 | 27.00 | 26.52 | 26.91 | 32725475 |
2012-03-08 | 27.00 | 27.04 | 26.75 | 26.84 | 37264478 |
2012-03-09 | 26.94 | 27.17 | 26.87 | 27.07 | 29406616 |
2012-03-12 | 27.00 | 27.08 | 26.91 | 26.99 | 24016824 |
2012-03-13 | 27.12 | 27.50 | 27.12 | 27.49 | 33796756 |
2012-03-14 | 27.45 | 27.90 | 27.34 | 27.46 | 46835632 |
2012-03-15 | 27.50 | 27.85 | 27.43 | 27.75 | 34193222 |
2012-03-16 | 27.82 | 27.96 | 27.70 | 27.73 | 54672267 |
2012-03-19 | 27.66 | 27.90 | 27.54 | 27.74 | 26941761 |
2012-03-20 | 27.65 | 27.90 | 27.56 | 27.75 | 22685407 |
2012-03-21 | 27.79 | 27.89 | 27.70 | 27.78 | 22213497 |
2012-03-22 | 27.73 | 27.95 | 27.61 | 27.90 | 23395545 |
2012-03-23 | 27.94 | 27.99 | 27.68 | 27.88 | 24901400 |
2012-03-26 | 28.01 | 28.26 | 27.96 | 28.19 | 32807678 |
2012-03-27 | 28.24 | 28.28 | 28.07 | 28.19 | 24372049 |
2012-03-28 | 28.13 | 28.25 | 27.80 | 27.80 | 35154501 |
2012-03-29 | 27.75 | 28.18 | 27.67 | 28.16 | 39624099 |
2012-03-30 | 28.39 | 28.45 | 28.02 | 28.12 | 43024389 |
2012-04-02 | 28.04 | 28.45 | 27.99 | 28.38 | 28854183 |
2012-04-03 | 28.31 | 28.37 | 27.95 | 28.11 | 34152414 |
2012-04-04 | 27.87 | 28.03 | 27.60 | 27.93 | 30845072 |
2012-04-05 | 27.87 | 28.10 | 27.80 | 28.07 | 22039042 |
2012-04-09 | 27.73 | 27.90 | 27.59 | 27.76 | 22970314 |
2012-04-10 | 27.70 | 27.86 | 27.41 | 27.45 | 36272068 |
2012-04-11 | 27.68 | 28.00 | 27.63 | 27.85 | 26676812 |
2012-04-12 | 27.97 | 28.52 | 27.93 | 28.48 | 37053421 |
2012-04-13 | 28.35 | 28.39 | 28.08 | 28.09 | 34483250 |
2012-04-16 | 28.26 | 28.55 | 28.14 | 28.41 | 37479937 |
2012-04-17 | 28.45 | 28.78 | 28.41 | 28.47 | 61287910 |
2012-04-18 | 27.58 | 28.11 | 27.46 | 27.95 | 72256464 |
2012-04-19 | 27.87 | 28.09 | 27.44 | 27.69 | 43042968 |
2012-04-20 | 27.72 | 27.97 | 27.57 | 27.60 | 38064821 |
2012-04-23 | 27.33 | 27.57 | 27.24 | 27.45 | 37792690 |
2012-04-24 | 27.35 | 27.60 | 27.24 | 27.31 | 35010516 |
2012-04-25 | 27.43 | 27.91 | 27.35 | 27.86 | 40863578 |
2012-04-26 | 27.80 | 28.30 | 27.75 | 28.22 | 46649640 |
2012-04-27 | 28.11 | 28.53 | 28.10 | 28.38 | 33312329 |
2012-04-30 | 28.42 | 28.54 | 28.29 | 28.40 | 28812625 |
2012-05-01 | 28.47 | 29.05 | 28.37 | 28.95 | 43317858 |
2012-05-02 | 28.82 | 29.27 | 28.72 | 29.18 | 40434659 |
2012-05-03 | 29.26 | 29.27 | 28.42 | 28.56 | 41225995 |
2012-05-04 | 28.32 | 28.38 | 27.84 | 27.90 | 34575689 |
2012-05-07 | 27.83 | 27.98 | 27.65 | 27.76 | 37385885 |
2012-05-08 | 27.48 | 27.60 | 27.01 | 27.37 | 53089337 |
2012-05-09 | 27.08 | 27.35 | 26.75 | 27.19 | 40607561 |
2012-05-10 | 27.34 | 27.46 | 26.96 | 27.24 | 36238935 |
2012-05-11 | 27.26 | 27.95 | 27.20 | 27.63 | 34941404 |
2012-05-14 | 27.35 | 27.40 | 26.88 | 27.02 | 39447239 |
2012-05-15 | 27.05 | 27.25 | 26.82 | 26.88 | 35712023 |
2012-05-16 | 26.91 | 26.99 | 26.49 | 26.50 | 44629246 |
2012-05-17 | 26.47 | 26.66 | 26.19 | 26.19 | 31505042 |
2012-05-18 | 26.24 | 26.57 | 26.05 | 26.07 | 43444810 |
2012-05-21 | 26.06 | 26.19 | 25.68 | 26.15 | 41395585 |
2012-05-22 | 26.27 | 26.28 | 25.78 | 26.03 | 46047437 |
2012-05-23 | 25.47 | 25.51 | 24.92 | 25.44 | 61969598 |
2012-05-24 | 25.57 | 25.78 | 25.31 | 25.65 | 37131849 |
2012-05-25 | 25.72 | 25.85 | 25.57 | 25.74 | 19123767 |
2012-05-29 | 26.04 | 26.32 | 25.86 | 26.09 | 35057938 |
2012-05-30 | 25.90 | 26.19 | 25.80 | 26.13 | 33092339 |
2012-05-31 | 25.78 | 26.07 | 25.70 | 25.84 | 42248449 |
2012-06-01 | 25.40 | 25.71 | 25.12 | 25.14 | 40250645 |
2012-06-04 | 25.28 | 25.36 | 24.84 | 25.04 | 39904811 |
2012-06-05 | 25.04 | 25.57 | 25.00 | 25.43 | 29491242 |
2012-06-06 | 25.51 | 26.11 | 25.43 | 26.07 | 33555693 |
2012-06-07 | 26.37 | 26.43 | 25.89 | 25.94 | 29538008 |
2012-06-08 | 25.88 | 26.48 | 25.85 | 26.41 | 26753371 |
2012-06-11 | 26.55 | 26.63 | 25.96 | 25.99 | 28044085 |
2012-06-12 | 26.12 | 26.54 | 26.05 | 26.52 | 29136809 |
2012-06-13 | 26.46 | 26.87 | 26.34 | 26.54 | 30520282 |
2012-06-14 | 26.58 | 27.06 | 26.42 | 26.98 | 38301124 |
2012-06-15 | 27.02 | 27.44 | 26.88 | 27.34 | 51840982 |
2012-06-18 | 27.29 | 27.61 | 27.22 | 27.42 | 30439578 |
2012-06-19 | 27.59 | 27.63 | 27.25 | 27.51 | 30067030 |
2012-06-20 | 27.48 | 27.75 | 27.38 | 27.64 | 28168003 |
2012-06-21 | 27.51 | 27.59 | 26.61 | 26.71 | 47574614 |
2012-06-22 | 26.88 | 26.96 | 26.67 | 26.94 | 100360636 |
2012-06-25 | 26.60 | 26.65 | 25.88 | 26.05 | 41787218 |
2012-06-26 | 26.16 | 26.28 | 25.74 | 26.01 | 34935513 |
2012-06-27 | 26.11 | 26.34 | 26.06 | 26.22 | 23644209 |
2012-06-28 | 26.00 | 26.03 | 25.45 | 25.83 | 40168255 |
2012-06-29 | 26.28 | 26.65 | 26.21 | 26.65 | 35082291 |
2012-07-02 | 26.51 | 26.73 | 26.39 | 26.67 | 21741083 |
2012-07-03 | 26.72 | 26.86 | 26.56 | 26.86 | 12519339 |
2012-07-05 | 26.81 | 26.84 | 26.37 | 26.55 | 20326846 |
2012-07-06 | 26.44 | 26.50 | 25.93 | 26.16 | 32524051 |
2012-07-09 | 26.05 | 26.21 | 25.81 | 26.17 | 27910108 |
2012-07-10 | 25.85 | 26.42 | 25.44 | 25.56 | 47236659 |
2012-07-11 | 25.57 | 25.62 | 25.22 | 25.39 | 34809146 |
2012-07-12 | 25.16 | 25.17 | 24.68 | 24.74 | 53150570 |
2012-07-13 | 24.80 | 25.39 | 24.76 | 25.25 | 35976152 |
2012-07-16 | 25.23 | 25.31 | 25.00 | 25.13 | 36989228 |
2012-07-17 | 25.33 | 25.66 | 24.85 | 25.38 | 63631492 |
2012-07-18 | 25.20 | 26.42 | 25.05 | 26.21 | 67503408 |
2012-07-19 | 26.35 | 26.35 | 25.82 | 26.06 | 36559764 |
2012-07-20 | 25.87 | 26.00 | 25.50 | 25.52 | 48849277 |
2012-07-23 | 25.05 | 25.36 | 24.80 | 25.26 | 36384178 |
2012-07-24 | 25.19 | 25.22 | 24.79 | 25.01 | 33644080 |
2012-07-25 | 25.02 | 25.53 | 25.00 | 25.13 | 34407797 |
2012-07-26 | 25.59 | 25.84 | 25.34 | 25.50 | 37809371 |
2012-07-27 | 25.68 | 26.07 | 25.47 | 26.02 | 33345265 |
2012-07-30 | 25.98 | 26.20 | 25.68 | 25.76 | 25884833 |
2012-07-31 | 25.76 | 26.04 | 25.70 | 25.70 | 26620959 |
2012-08-01 | 25.83 | 26.00 | 25.67 | 25.93 | 29213201 |
2012-08-02 | 25.74 | 26.26 | 25.68 | 25.91 | 34310626 |
2012-08-03 | 26.25 | 26.35 | 25.98 | 26.23 | 30701165 |
2012-08-06 | 26.22 | 26.56 | 26.20 | 26.31 | 24619427 |
2012-08-07 | 26.46 | 26.64 | 26.35 | 26.50 | 27077715 |
2012-08-08 | 26.48 | 26.74 | 26.30 | 26.60 | 27035385 |
2012-08-09 | 26.64 | 26.89 | 26.57 | 26.70 | 26468323 |
2012-08-10 | 26.70 | 26.90 | 26.53 | 26.88 | 24931993 |
2012-08-13 | 26.76 | 26.83 | 26.41 | 26.69 | 23623918 |
2012-08-14 | 26.80 | 26.81 | 26.38 | 26.48 | 27477260 |
2012-08-15 | 26.23 | 26.47 | 26.19 | 26.27 | 26081909 |
2012-08-16 | 26.44 | 26.65 | 26.34 | 26.59 | 25702363 |
2012-08-17 | 26.57 | 26.63 | 26.21 | 26.33 | 30379903 |
2012-08-20 | 26.22 | 26.33 | 26.10 | 26.23 | 25602646 |
2012-08-21 | 26.33 | 26.34 | 25.99 | 26.11 | 31663615 |
2012-08-22 | 25.89 | 26.01 | 25.66 | 25.73 | 33629348 |
2012-08-23 | 25.58 | 25.59 | 24.93 | 25.04 | 51404063 |
2012-08-24 | 25.05 | 25.07 | 24.70 | 24.91 | 45187476 |
2012-08-27 | 24.86 | 24.94 | 24.75 | 24.84 | 34434214 |
2012-08-28 | 24.79 | 25.01 | 24.68 | 25.00 | 33121059 |
2012-08-29 | 24.93 | 24.96 | 24.54 | 24.67 | 60466739 |
2012-08-30 | 24.57 | 24.64 | 24.15 | 24.27 | 37184069 |
2012-08-31 | 24.50 | 25.00 | 24.48 | 24.83 | 43448215 |
2012-09-04 | 25.03 | 25.06 | 24.27 | 24.42 | 40696298 |
2012-09-05 | 24.40 | 24.78 | 24.19 | 24.39 | 38604189 |
2012-09-06 | 24.47 | 25.10 | 24.46 | 25.10 | 40188756 |
2012-09-07 | 24.13 | 24.70 | 24.01 | 24.19 | 86289482 |
2012-09-10 | 23.95 | 24.60 | 23.17 | 23.26 | 80584598 |
2012-09-11 | 23.30 | 23.65 | 23.20 | 23.34 | 54241191 |
2012-09-12 | 23.39 | 23.58 | 23.06 | 23.19 | 44872479 |
2012-09-13 | 23.01 | 23.41 | 22.83 | 23.36 | 52998246 |
2012-09-14 | 23.45 | 23.54 | 23.23 | 23.37 | 47987874 |
2012-09-17 | 23.29 | 23.44 | 23.16 | 23.31 | 36169871 |
2012-09-18 | 23.31 | 23.52 | 23.14 | 23.37 | 41953136 |
2012-09-19 | 23.50 | 23.51 | 23.14 | 23.15 | 39459735 |
2012-09-20 | 23.09 | 23.18 | 22.99 | 23.18 | 33083719 |
2012-09-21 | 23.22 | 23.27 | 23.01 | 23.13 | 56249066 |
2012-09-24 | 22.93 | 22.95 | 22.52 | 22.80 | 48848531 |
2012-09-25 | 22.95 | 22.97 | 22.51 | 22.54 | 49535056 |
2012-09-26 | 22.57 | 22.75 | 22.48 | 22.65 | 49734618 |
2012-09-27 | 22.76 | 23.14 | 22.65 | 23.09 | 43880654 |
2012-09-28 | 23.06 | 23.06 | 22.59 | 22.66 | 47926538 |
2012-10-01 | 22.75 | 23.17 | 22.68 | 22.76 | 55266053 |
2012-10-02 | 22.89 | 23.00 | 22.66 | 22.84 | 36389344 |
2012-10-03 | 22.86 | 22.97 | 22.49 | 22.55 | 49779589 |
2012-10-04 | 22.58 | 22.62 | 22.27 | 22.47 | 52982312 |
2012-10-05 | 22.66 | 22.90 | 22.58 | 22.68 | 38348355 |
2012-10-08 | 22.62 | 22.62 | 22.40 | 22.51 | 29708078 |
2012-10-09 | 22.16 | 22.19 | 21.85 | 21.90 | 66317340 |
2012-10-10 | 21.90 | 22.00 | 21.70 | 21.76 | 47188810 |
2012-10-11 | 21.87 | 21.88 | 21.52 | 21.68 | 36817447 |
2012-10-12 | 21.58 | 21.85 | 21.40 | 21.48 | 46277941 |
2012-10-15 | 21.53 | 21.90 | 21.50 | 21.73 | 49513763 |
2012-10-16 | 21.99 | 22.47 | 21.95 | 22.35 | 80706915 |
2012-10-17 | 21.27 | 21.98 | 21.27 | 21.79 | 99061992 |
2012-10-18 | 21.82 | 21.86 | 21.60 | 21.67 | 42926980 |
2012-10-19 | 21.67 | 21.69 | 21.22 | 21.27 | 55622220 |
2012-10-22 | 21.40 | 21.57 | 21.30 | 21.46 | 36501777 |
2012-10-23 | 21.32 | 21.77 | 21.30 | 21.59 | 47202228 |
2012-10-24 | 21.73 | 21.74 | 21.41 | 21.46 | 33237750 |
2012-10-25 | 21.58 | 21.75 | 21.51 | 21.69 | 79234201 |
2012-10-26 | 21.77 | 22.02 | 21.60 | 21.95 | 92417424 |
2012-10-31 | 22.01 | 22.09 | 21.59 | 21.63 | 40618002 |
2012-11-01 | 21.76 | 22.41 | 21.72 | 22.26 | 50364216 |
2012-11-02 | 22.39 | 22.54 | 22.02 | 22.06 | 51737555 |
2012-11-05 | 22.02 | 22.11 | 21.72 | 21.84 | 48797373 |
2012-11-06 | 21.73 | 22.00 | 21.63 | 21.73 | 49862931 |
2012-11-07 | 21.54 | 21.55 | 20.90 | 20.91 | 70960098 |
2012-11-08 | 20.90 | 21.13 | 20.82 | 20.83 | 38089923 |
2012-11-09 | 20.81 | 21.14 | 20.80 | 20.80 | 35021478 |
2012-11-12 | 20.88 | 20.91 | 20.65 | 20.77 | 27267452 |
2012-11-13 | 20.57 | 20.82 | 20.18 | 20.28 | 56379188 |
2012-11-14 | 20.42 | 20.50 | 19.95 | 19.96 | 58961209 |
2012-11-15 | 20.01 | 20.29 | 19.98 | 20.03 | 45740033 |
2012-11-16 | 20.07 | 20.26 | 19.77 | 20.19 | 50860123 |
2012-11-19 | 19.99 | 20.45 | 19.73 | 20.25 | 69433790 |
2012-11-20 | 19.88 | 19.88 | 19.35 | 19.51 | 85743290 |
2012-11-21 | 19.52 | 19.55 | 19.23 | 19.36 | 95635985 |
2012-11-23 | 19.53 | 19.84 | 19.51 | 19.72 | 51711398 |
2012-11-26 | 19.69 | 19.92 | 19.62 | 19.89 | 67047830 |
2012-11-27 | 19.95 | 20.19 | 19.92 | 19.93 | 44898108 |
2012-11-28 | 19.89 | 20.11 | 19.64 | 20.09 | 43226214 |
2012-11-29 | 19.83 | 20.04 | 19.46 | 19.53 | 64928942 |
2012-11-30 | 19.63 | 19.77 | 19.42 | 19.57 | 51437510 |
2012-12-03 | 19.88 | 19.92 | 19.50 | 19.54 | 50636903 |
2012-12-04 | 19.63 | 20.05 | 19.61 | 19.97 | 57945692 |
2012-12-05 | 19.94 | 20.02 | 19.74 | 19.85 | 45855549 |
2012-12-06 | 19.99 | 20.29 | 19.97 | 20.16 | 46291151 |
2012-12-07 | 20.33 | 20.36 | 20.03 | 20.16 | 41704645 |
2012-12-10 | 20.15 | 20.17 | 19.98 | 20.08 | 27278498 |
2012-12-11 | 20.16 | 20.74 | 20.15 | 20.65 | 51039795 |
2012-12-12 | 20.86 | 20.99 | 20.54 | 20.67 | 48357865 |
2012-12-13 | 20.63 | 20.92 | 20.44 | 20.49 | 41613895 |
2012-12-14 | 20.52 | 20.74 | 20.35 | 20.53 | 34153874 |
2012-12-17 | 20.55 | 20.69 | 20.36 | 20.57 | 34967744 |
2012-12-18 | 20.68 | 20.99 | 20.57 | 20.96 | 41606350 |
2012-12-19 | 21.07 | 21.31 | 20.86 | 21.10 | 52806572 |
2012-12-20 | 21.21 | 21.24 | 20.88 | 21.03 | 34014897 |
2012-12-21 | 20.66 | 20.85 | 20.48 | 20.77 | 62002279 |
2012-12-24 | 20.65 | 20.73 | 20.51 | 20.64 | 14200785 |
2012-12-26 | 20.74 | 20.93 | 20.64 | 20.65 | 22494176 |
2012-12-27 | 20.70 | 20.76 | 20.31 | 20.51 | 31712232 |
2012-12-28 | 20.35 | 20.49 | 20.21 | 20.23 | 25906819 |
2012-12-31 | 20.25 | 20.66 | 20.16 | 20.62 | 41148403 |
2013-01-02 | 21.15 | 21.38 | 21.05 | 21.38 | 47629713 |
2013-01-03 | 21.40 | 21.48 | 21.14 | 21.32 | 41060281 |
2013-01-04 | 21.36 | 21.39 | 21.05 | 21.16 | 30149719 |
2013-01-07 | 21.28 | 21.45 | 21.18 | 21.25 | 36355891 |
2013-01-08 | 21.23 | 21.56 | 21.02 | 21.09 | 48676730 |
2013-01-09 | 21.22 | 21.47 | 21.20 | 21.45 | 34295106 |
2013-01-10 | 21.61 | 21.82 | 21.53 | 21.80 | 44629665 |
2013-01-11 | 21.80 | 22.07 | 21.77 | 22.00 | 44945784 |
2013-01-14 | 21.98 | 22.13 | 21.75 | 22.00 | 35724489 |
2013-01-15 | 21.95 | 22.13 | 21.78 | 21.88 | 33998459 |
2013-01-16 | 21.91 | 22.20 | 21.85 | 22.11 | 36768305 |
2013-01-17 | 22.12 | 23.06 | 22.11 | 22.68 | 101019600 |
2013-01-18 | 21.36 | 21.44 | 21.03 | 21.25 | 143760040 |
2013-01-22 | 21.28 | 21.29 | 21.03 | 21.17 | 51126765 |
2013-01-23 | 21.20 | 21.22 | 21.04 | 21.11 | 42432236 |
2013-01-24 | 21.10 | 21.18 | 20.93 | 20.95 | 58405402 |
2013-01-25 | 21.04 | 21.07 | 20.88 | 20.96 | 107633730 |
2013-01-28 | 21.01 | 21.09 | 20.99 | 21.05 | 105403377 |
2013-01-29 | 21.09 | 21.30 | 21.01 | 21.28 | 105706005 |
2013-01-30 | 21.29 | 21.46 | 21.22 | 21.37 | 34153463 |
2013-01-31 | 21.30 | 21.32 | 21.02 | 21.04 | 36534069 |
2013-02-01 | 21.19 | 21.36 | 21.09 | 21.36 | 31872593 |
2013-02-04 | 21.30 | 21.38 | 21.15 | 21.16 | 38345564 |
2013-02-05 | 21.14 | 21.33 | 21.06 | 21.18 | 30080738 |
2013-02-06 | 21.16 | 21.20 | 20.91 | 20.99 | 32367068 |
2013-02-07 | 20.97 | 20.97 | 20.70 | 20.81 | 41019682 |
2013-02-08 | 20.90 | 21.09 | 20.88 | 21.00 | 28155318 |
2013-02-11 | 21.00 | 21.06 | 20.92 | 21.03 | 18901625 |
2013-02-12 | 21.03 | 21.25 | 20.99 | 21.19 | 28393517 |
2013-02-13 | 21.22 | 21.30 | 21.15 | 21.25 | 21272456 |
2013-02-14 | 21.13 | 21.28 | 21.06 | 21.23 | 35263020 |
2013-02-15 | 21.23 | 21.30 | 20.99 | 21.12 | 33811619 |
2013-02-19 | 21.18 | 21.21 | 21.06 | 21.09 | 31073759 |
2013-02-20 | 21.09 | 21.10 | 20.70 | 20.73 | 46119735 |
2013-02-21 | 20.75 | 20.76 | 20.12 | 20.25 | 60754485 |
2013-02-22 | 20.32 | 20.49 | 20.10 | 20.42 | 34537678 |
2013-02-25 | 20.57 | 20.65 | 20.23 | 20.23 | 41525543 |
2013-02-26 | 20.49 | 20.85 | 20.41 | 20.58 | 67248599 |
2013-02-27 | 20.60 | 21.04 | 20.51 | 20.93 | 46970239 |
2013-02-28 | 20.91 | 21.08 | 20.82 | 20.88 | 34811131 |
2013-03-01 | 20.79 | 21.19 | 20.66 | 21.03 | 45699184 |
2013-03-04 | 21.16 | 21.29 | 20.96 | 21.27 | 47554032 |
2013-03-05 | 21.34 | 21.59 | 21.30 | 21.51 | 38801017 |
2013-03-06 | 21.53 | 21.79 | 21.51 | 21.75 | 37190642 |
2013-03-07 | 21.80 | 21.99 | 21.75 | 21.89 | 42379932 |
2013-03-08 | 21.95 | 22.04 | 21.47 | 21.58 | 44997953 |
2013-03-11 | 21.53 | 21.74 | 21.28 | 21.69 | 42151975 |
2013-03-12 | 21.66 | 21.73 | 21.45 | 21.64 | 28618678 |
2013-03-13 | 21.56 | 21.70 | 21.46 | 21.66 | 24617820 |
2013-03-14 | 21.74 | 21.85 | 21.51 | 21.65 | 28837853 |
2013-03-15 | 21.61 | 21.70 | 21.27 | 21.38 | 52955004 |
2013-03-18 | 21.24 | 21.49 | 21.19 | 21.26 | 35188245 |
2013-03-19 | 21.26 | 21.36 | 21.01 | 21.14 | 42549394 |
2013-03-20 | 21.31 | 21.36 | 21.11 | 21.18 | 29918955 |
2013-03-21 | 21.01 | 21.14 | 20.90 | 21.04 | 32607512 |
2013-03-22 | 21.15 | 21.34 | 21.08 | 21.33 | 30803194 |
2013-03-25 | 21.39 | 21.42 | 21.08 | 21.15 | 32741027 |
2013-03-26 | 21.28 | 21.77 | 21.25 | 21.77 | 39553689 |
2013-03-27 | 21.62 | 21.98 | 21.51 | 21.83 | 45378436 |
2013-03-28 | 21.85 | 21.91 | 21.60 | 21.84 | 33338697 |
2013-04-01 | 21.67 | 21.70 | 21.32 | 21.43 | 33722266 |
2013-04-02 | 21.52 | 21.58 | 21.32 | 21.46 | 28168028 |
2013-04-03 | 21.45 | 21.50 | 21.01 | 21.05 | 36620726 |
2013-04-04 | 21.05 | 21.19 | 20.96 | 21.14 | 28703623 |
2013-04-05 | 20.94 | 20.97 | 20.75 | 20.94 | 36724443 |
2013-04-08 | 20.89 | 21.09 | 20.80 | 21.09 | 34214691 |
2013-04-09 | 21.11 | 21.89 | 21.06 | 21.75 | 61522740 |
2013-04-10 | 21.72 | 22.42 | 21.71 | 22.26 | 67102818 |
2013-04-11 | 21.73 | 21.91 | 21.49 | 21.83 | 59299768 |
2013-04-12 | 21.74 | 21.80 | 21.47 | 21.68 | 34034793 |
2013-04-15 | 21.50 | 21.71 | 21.36 | 21.38 | 38459138 |
2013-04-16 | 21.47 | 21.93 | 21.42 | 21.92 | 64766913 |
2013-04-17 | 21.79 | 22.14 | 21.57 | 21.93 | 79463639 |
2013-04-18 | 22.05 | 22.40 | 21.90 | 22.24 | 76238038 |
2013-04-19 | 22.27 | 22.45 | 22.21 | 22.44 | 49103813 |
2013-04-22 | 22.48 | 22.94 | 22.35 | 22.88 | 52819796 |
2013-04-23 | 22.98 | 23.45 | 22.93 | 23.38 | 62494015 |
2013-04-24 | 23.28 | 23.79 | 23.25 | 23.66 | 54287639 |
2013-04-25 | 23.65 | 23.87 | 23.32 | 23.38 | 109181732 |
2013-04-26 | 23.31 | 23.56 | 23.14 | 23.40 | 101379072 |
2013-04-29 | 23.44 | 23.83 | 23.40 | 23.76 | 102145799 |
2013-04-30 | 23.72 | 24.00 | 23.64 | 23.95 | 41471153 |
2013-05-01 | 23.82 | 24.17 | 23.81 | 23.99 | 38373731 |
2013-05-02 | 23.73 | 24.15 | 23.67 | 24.11 | 33494273 |
2013-05-03 | 24.22 | 24.22 | 23.95 | 23.96 | 30086351 |
2013-05-06 | 24.17 | 24.21 | 23.85 | 23.91 | 31009084 |
2013-05-07 | 23.97 | 24.25 | 23.94 | 24.15 | 38605523 |
2013-05-08 | 24.04 | 24.29 | 23.96 | 24.25 | 24903239 |
2013-05-09 | 24.20 | 24.57 | 24.10 | 24.36 | 31336269 |
2013-05-10 | 24.42 | 24.54 | 24.35 | 24.50 | 22559539 |
2013-05-13 | 24.41 | 24.49 | 24.03 | 24.08 | 28535193 |
2013-05-14 | 24.08 | 24.17 | 23.78 | 23.84 | 36697465 |
2013-05-15 | 23.89 | 24.20 | 23.81 | 24.20 | 33570199 |
2013-05-16 | 24.06 | 24.40 | 23.93 | 23.94 | 29815251 |
2013-05-17 | 24.12 | 24.22 | 23.90 | 24.04 | 36278248 |
2013-05-20 | 24.08 | 24.25 | 24.00 | 24.08 | 31326157 |
2013-05-21 | 24.10 | 24.25 | 24.00 | 24.15 | 37919972 |
2013-05-22 | 24.13 | 24.53 | 23.94 | 24.07 | 49689245 |
2013-05-23 | 23.88 | 24.12 | 23.84 | 24.05 | 38136445 |
2013-05-24 | 23.92 | 24.04 | 23.58 | 23.92 | 30863048 |
2013-05-28 | 24.16 | 24.40 | 24.00 | 24.08 | 31158321 |
2013-05-29 | 23.96 | 24.38 | 23.89 | 24.27 | 31654258 |
2013-05-30 | 24.28 | 24.50 | 24.21 | 24.21 | 26306929 |
2013-05-31 | 24.23 | 24.71 | 24.13 | 24.28 | 47796670 |
2013-06-03 | 24.88 | 25.45 | 24.83 | 25.24 | 76493424 |
2013-06-04 | 25.56 | 25.98 | 25.35 | 25.36 | 68524049 |
2013-06-05 | 25.11 | 25.28 | 24.65 | 24.70 | 53343574 |
2013-06-06 | 24.75 | 24.94 | 24.27 | 24.65 | 40026694 |
2013-06-07 | 24.40 | 24.70 | 24.22 | 24.59 | 35543558 |
2013-06-10 | 24.71 | 25.09 | 24.64 | 25.01 | 29783771 |
2013-06-11 | 24.83 | 25.08 | 24.63 | 24.71 | 27079573 |
2013-06-12 | 24.96 | 25.00 | 24.41 | 24.46 | 24538384 |
2013-06-13 | 24.46 | 25.01 | 24.40 | 24.99 | 27709957 |
2013-06-14 | 25.02 | 25.14 | 24.84 | 24.92 | 24762699 |
2013-06-17 | 25.11 | 25.35 | 24.91 | 25.10 | 42653010 |
2013-06-18 | 25.07 | 25.65 | 25.07 | 25.47 | 36677351 |
2013-06-19 | 25.49 | 25.68 | 25.00 | 25.00 | 28850122 |
2013-06-20 | 24.73 | 24.75 | 24.10 | 24.19 | 63569376 |
2013-06-21 | 24.31 | 24.35 | 24.09 | 24.20 | 67753961 |
2013-06-24 | 24.08 | 24.22 | 23.41 | 23.58 | 49150221 |
2013-06-25 | 23.83 | 23.94 | 23.57 | 23.88 | 34571452 |
2013-06-26 | 24.20 | 24.24 | 23.89 | 24.01 | 33647912 |
2013-06-27 | 24.10 | 24.35 | 24.01 | 24.05 | 25565547 |
2013-06-28 | 23.93 | 24.41 | 23.73 | 24.23 | 80413820 |
2013-07-01 | 24.35 | 24.42 | 23.84 | 23.89 | 29701494 |
2013-07-02 | 23.87 | 24.04 | 23.54 | 23.72 | 28293568 |
2013-07-03 | 23.70 | 23.90 | 23.45 | 23.76 | 18167164 |
2013-07-05 | 23.95 | 24.08 | 23.68 | 24.06 | 17837832 |
2013-07-08 | 23.86 | 23.91 | 23.03 | 23.19 | 68832396 |
2013-07-09 | 23.30 | 23.42 | 23.11 | 23.14 | 34747781 |
2013-07-10 | 23.14 | 23.30 | 22.64 | 23.25 | 50037456 |
2013-07-11 | 23.56 | 24.00 | 23.47 | 23.99 | 41315910 |
2013-07-12 | 23.95 | 24.00 | 23.65 | 23.90 | 34563307 |
2013-07-15 | 23.84 | 23.97 | 23.76 | 23.94 | 25650750 |
2013-07-16 | 24.00 | 24.30 | 23.90 | 24.25 | 34499286 |
2013-07-17 | 24.30 | 24.43 | 24.04 | 24.15 | 44084112 |
2013-07-18 | 23.47 | 23.61 | 23.16 | 23.24 | 77863876 |
2013-07-19 | 23.11 | 23.15 | 22.81 | 23.04 | 45875736 |
2013-07-22 | 23.07 | 23.12 | 22.73 | 22.77 | 35890877 |
2013-07-23 | 22.85 | 22.99 | 22.64 | 22.75 | 28523652 |
2013-07-24 | 22.93 | 23.00 | 22.63 | 22.93 | 33432617 |
2013-07-25 | 22.85 | 23.06 | 22.82 | 23.06 | 114566891 |
2013-07-26 | 22.94 | 23.26 | 22.90 | 23.26 | 110479611 |
2013-07-29 | 23.17 | 23.30 | 23.07 | 23.24 | 85543536 |
2013-07-30 | 23.30 | 23.50 | 23.28 | 23.38 | 28858119 |
2013-07-31 | 23.37 | 23.46 | 23.26 | 23.34 | 27680406 |
2013-08-01 | 23.41 | 23.49 | 23.02 | 23.20 | 37832634 |
2013-08-02 | 23.18 | 23.22 | 23.00 | 23.22 | 36242101 |
2013-08-05 | 23.00 | 23.02 | 22.85 | 22.92 | 20875722 |
2013-08-06 | 22.88 | 22.93 | 22.71 | 22.80 | 28847106 |
2013-08-07 | 22.71 | 22.79 | 22.55 | 22.70 | 23350895 |
2013-08-08 | 22.75 | 22.78 | 22.41 | 22.45 | 34796899 |
2013-08-09 | 22.41 | 22.55 | 22.31 | 22.51 | 25146264 |
2013-08-12 | 22.48 | 22.70 | 22.45 | 22.64 | 23521573 |
2013-08-13 | 22.69 | 22.70 | 22.39 | 22.52 | 26101706 |
2013-08-14 | 22.40 | 22.74 | 22.35 | 22.57 | 23202466 |
2013-08-15 | 22.28 | 22.41 | 21.97 | 22.03 | 40451126 |
2013-08-16 | 22.06 | 22.19 | 21.89 | 21.92 | 30086549 |
2013-08-19 | 22.08 | 22.70 | 22.05 | 22.28 | 43419052 |
2013-08-20 | 22.31 | 22.68 | 22.30 | 22.52 | 32084301 |
2013-08-21 | 22.54 | 22.58 | 22.06 | 22.17 | 32403299 |
2013-08-22 | 22.26 | 22.39 | 22.17 | 22.26 | 17380589 |
2013-08-23 | 22.34 | 22.57 | 22.33 | 22.44 | 23088692 |
2013-08-26 | 22.40 | 22.52 | 22.23 | 22.28 | 22267723 |
2013-08-27 | 22.12 | 22.22 | 22.00 | 22.19 | 37638472 |
2013-08-28 | 22.20 | 22.41 | 22.13 | 22.29 | 28091782 |
2013-08-29 | 22.24 | 22.44 | 22.05 | 22.06 | 28308224 |
2013-08-30 | 22.24 | 22.25 | 21.90 | 21.98 | 33896245 |
2013-09-03 | 22.21 | 22.24 | 21.97 | 22.07 | 26428342 |
2013-09-04 | 22.38 | 22.78 | 22.28 | 22.64 | 37951407 |
2013-09-05 | 22.68 | 22.73 | 22.49 | 22.60 | 22552729 |
2013-09-06 | 22.69 | 22.82 | 22.40 | 22.67 | 27610492 |
2013-09-09 | 22.72 | 23.03 | 22.70 | 22.91 | 27770557 |
2013-09-10 | 23.07 | 23.13 | 22.93 | 22.99 | 31707770 |
2013-09-11 | 22.91 | 22.98 | 22.71 | 22.81 | 45818108 |
2013-09-12 | 22.78 | 22.84 | 22.60 | 22.63 | 29519152 |
2013-09-13 | 23.05 | 23.46 | 23.04 | 23.44 | 61134772 |
2013-09-16 | 23.63 | 23.71 | 23.35 | 23.39 | 30256854 |
2013-09-17 | 23.69 | 23.89 | 23.67 | 23.74 | 37540658 |
2013-09-18 | 23.85 | 23.92 | 23.56 | 23.90 | 31984202 |
2013-09-19 | 23.96 | 24.09 | 23.84 | 23.92 | 28261402 |
2013-09-20 | 23.94 | 23.96 | 23.57 | 23.77 | 47068978 |
2013-09-23 | 23.70 | 23.85 | 23.61 | 23.62 | 22441558 |
2013-09-24 | 23.58 | 23.85 | 23.58 | 23.71 | 24410084 |
2013-09-25 | 23.78 | 23.81 | 23.58 | 23.70 | 19879861 |
2013-09-26 | 23.75 | 23.80 | 23.20 | 23.41 | 32003269 |
2013-09-27 | 23.21 | 23.39 | 22.88 | 22.98 | 28927780 |
2013-09-30 | 22.72 | 23.17 | 22.60 | 22.92 | 32489648 |
2013-10-01 | 22.94 | 23.04 | 22.70 | 22.83 | 25888784 |
2013-10-02 | 22.71 | 22.90 | 22.67 | 22.89 | 23212646 |
2013-10-03 | 22.82 | 22.84 | 22.50 | 22.60 | 34888536 |
2013-10-04 | 22.60 | 22.85 | 22.60 | 22.81 | 22550850 |
2013-10-07 | 22.71 | 23.00 | 22.57 | 22.83 | 21329903 |
2013-10-08 | 22.87 | 22.88 | 22.48 | 22.48 | 36111185 |
2013-10-09 | 22.51 | 22.96 | 22.48 | 22.59 | 40435399 |
2013-10-10 | 22.99 | 23.22 | 22.92 | 23.10 | 39189449 |
2013-10-11 | 22.83 | 23.26 | 22.82 | 23.26 | 24550617 |
2013-10-14 | 23.09 | 23.49 | 23.03 | 23.45 | 27176739 |
2013-10-15 | 23.40 | 23.59 | 23.32 | 23.39 | 42957663 |
2013-10-16 | 23.26 | 23.74 | 23.22 | 23.70 | 47723436 |
2013-10-17 | 23.58 | 23.94 | 23.49 | 23.92 | 28694879 |
2013-10-18 | 23.86 | 23.98 | 23.68 | 23.88 | 29579081 |
2013-10-21 | 23.94 | 24.17 | 23.82 | 24.14 | 35297562 |
2013-10-22 | 24.17 | 24.20 | 24.01 | 24.07 | 29010789 |
2013-10-23 | 23.93 | 24.05 | 23.56 | 23.74 | 31651063 |
2013-10-24 | 23.86 | 23.97 | 23.78 | 23.78 | 47590182 |
2013-10-25 | 24.11 | 24.24 | 24.02 | 24.24 | 59634667 |
2013-10-28 | 24.18 | 24.49 | 24.17 | 24.36 | 65581627 |
2013-10-29 | 24.40 | 24.67 | 24.35 | 24.52 | 29961745 |
2013-10-30 | 24.53 | 24.68 | 24.40 | 24.50 | 24096164 |
2013-10-31 | 24.52 | 24.73 | 24.43 | 24.47 | 30902030 |
2013-11-01 | 24.51 | 24.65 | 24.22 | 24.33 | 28305937 |
2013-11-04 | 24.32 | 24.40 | 24.15 | 24.26 | 26639821 |
2013-11-05 | 23.92 | 24.11 | 23.77 | 24.03 | 22849924 |
2013-11-06 | 24.06 | 24.31 | 23.89 | 24.25 | 25525728 |
2013-11-07 | 24.37 | 24.38 | 24.00 | 24.06 | 25631064 |
2013-11-08 | 24.03 | 24.12 | 23.84 | 24.09 | 31502897 |
2013-11-11 | 24.04 | 24.29 | 23.93 | 24.17 | 19236745 |
2013-11-12 | 23.99 | 24.50 | 23.98 | 24.43 | 37816024 |
2013-11-13 | 24.25 | 24.62 | 24.20 | 24.60 | 22990316 |
2013-11-14 | 24.43 | 24.50 | 24.35 | 24.39 | 20198931 |
2013-11-15 | 24.40 | 24.55 | 24.25 | 24.52 | 22866454 |
2013-11-18 | 24.61 | 24.70 | 24.48 | 24.60 | 24712483 |
2013-11-19 | 24.74 | 24.87 | 24.61 | 24.70 | 24870201 |
2013-11-20 | 24.70 | 24.82 | 24.46 | 24.56 | 20288748 |
2013-11-21 | 24.61 | 25.29 | 24.52 | 25.23 | 44050581 |
2013-11-22 | 24.50 | 24.51 | 23.84 | 23.87 | 77908144 |
2013-11-25 | 24.02 | 24.02 | 23.50 | 23.75 | 43394042 |
2013-11-26 | 23.79 | 23.84 | 23.52 | 23.65 | 30602711 |
2013-11-27 | 23.64 | 23.92 | 23.52 | 23.90 | 28419157 |
2013-11-29 | 23.90 | 23.99 | 23.76 | 23.84 | 13802865 |
2013-12-02 | 24.00 | 24.00 | 23.65 | 23.70 | 25686740 |
2013-12-03 | 23.69 | 23.73 | 23.40 | 23.55 | 35072177 |
2013-12-04 | 23.52 | 23.85 | 23.52 | 23.74 | 43501471 |
2013-12-05 | 23.82 | 24.35 | 23.75 | 24.26 | 45404927 |
2013-12-06 | 24.97 | 25.25 | 24.75 | 24.82 | 53874561 |
2013-12-09 | 24.84 | 25.08 | 24.68 | 24.93 | 29618358 |
2013-12-10 | 24.89 | 24.97 | 24.66 | 24.82 | 18203665 |
2013-12-11 | 24.79 | 24.88 | 24.40 | 24.42 | 24682422 |
2013-12-12 | 24.72 | 24.89 | 24.42 | 24.47 | 21917817 |
2013-12-13 | 24.20 | 24.49 | 24.16 | 24.29 | 20634285 |
2013-12-16 | 24.36 | 24.71 | 24.33 | 24.45 | 25061185 |
2013-12-17 | 24.42 | 24.77 | 24.38 | 24.66 | 28165241 |
2013-12-18 | 24.71 | 25.20 | 24.53 | 25.15 | 42686950 |
2013-12-19 | 25.12 | 25.24 | 24.89 | 25.14 | 31880650 |
2013-12-20 | 25.11 | 25.35 | 25.04 | 25.06 | 55381229 |
2013-12-23 | 25.29 | 25.43 | 25.18 | 25.32 | 28120814 |
2013-12-24 | 25.38 | 25.62 | 25.35 | 25.43 | 12157877 |
2013-12-26 | 25.49 | 25.70 | 25.43 | 25.70 | 16958540 |
2013-12-27 | 25.74 | 25.80 | 25.48 | 25.60 | 12972781 |
2013-12-30 | 25.67 | 25.85 | 25.60 | 25.85 | 19788908 |
2013-12-31 | 25.81 | 26.04 | 25.77 | 25.96 | 22809682 |
2014-01-02 | 25.78 | 25.82 | 25.47 | 25.79 | 31843697 |
2014-01-03 | 25.86 | 25.90 | 25.60 | 25.78 | 27803865 |
2014-01-06 | 25.77 | 25.79 | 25.45 | 25.46 | 31831801 |
2014-01-07 | 25.54 | 25.73 | 25.47 | 25.59 | 19684835 |
2014-01-08 | 25.64 | 25.71 | 25.30 | 25.43 | 29685075 |
2014-01-09 | 25.42 | 25.55 | 25.25 | 25.31 | 20888496 |
2014-01-10 | 25.50 | 25.85 | 25.50 | 25.53 | 30620993 |
2014-01-13 | 25.63 | 25.99 | 25.42 | 25.50 | 40304830 |
2014-01-14 | 26.01 | 26.55 | 25.90 | 26.51 | 74158157 |
2014-01-15 | 26.72 | 27.12 | 26.61 | 26.67 | 58315241 |
2014-01-16 | 26.64 | 26.74 | 26.33 | 26.54 | 49521751 |
2014-01-17 | 25.36 | 25.86 | 25.25 | 25.85 | 112538007 |
2014-01-21 | 25.79 | 25.80 | 25.27 | 25.59 | 42325495 |
2014-01-22 | 25.39 | 25.54 | 25.15 | 25.31 | 48797804 |
2014-01-23 | 25.17 | 25.25 | 24.90 | 25.13 | 40281051 |
2014-01-24 | 24.88 | 25.19 | 24.79 | 24.81 | 35200630 |
2014-01-27 | 24.76 | 24.99 | 24.66 | 24.72 | 32582499 |
2014-01-28 | 24.71 | 25.05 | 24.57 | 24.90 | 32485557 |
2014-01-29 | 24.78 | 24.96 | 24.63 | 24.68 | 27180053 |
2014-01-30 | 24.75 | 24.89 | 24.54 | 24.74 | 24624111 |
2014-01-31 | 24.45 | 24.65 | 24.40 | 24.54 | 28858179 |
2014-02-03 | 24.51 | 24.51 | 23.89 | 23.95 | 52928170 |
2014-02-04 | 23.99 | 24.04 | 23.58 | 23.82 | 50888089 |
2014-02-05 | 23.70 | 23.76 | 23.50 | 23.52 | 32484587 |
2014-02-06 | 23.60 | 24.08 | 23.55 | 23.99 | 28049363 |
2014-02-07 | 24.20 | 24.26 | 23.77 | 24.21 | 30885856 |
2014-02-10 | 24.11 | 24.37 | 24.06 | 24.29 | 24571791 |
2014-02-11 | 24.35 | 24.52 | 24.33 | 24.47 | 17947958 |
2014-02-12 | 24.51 | 24.69 | 24.37 | 24.55 | 25925263 |
2014-02-13 | 24.43 | 24.74 | 24.31 | 24.70 | 22940043 |
2014-02-14 | 24.58 | 24.76 | 24.41 | 24.76 | 20592672 |
2014-02-18 | 24.67 | 24.78 | 24.55 | 24.76 | 17749250 |
2014-02-19 | 24.66 | 24.72 | 24.42 | 24.50 | 25743616 |
2014-02-20 | 24.54 | 24.85 | 24.50 | 24.74 | 20230664 |
2014-02-21 | 24.95 | 24.96 | 24.35 | 24.42 | 30617671 |
2014-02-24 | 24.52 | 24.88 | 24.41 | 24.63 | 24173569 |
2014-02-25 | 24.67 | 24.71 | 24.46 | 24.62 | 21613463 |
2014-02-26 | 24.74 | 24.98 | 24.61 | 24.80 | 19820163 |
2014-02-27 | 24.76 | 24.80 | 24.51 | 24.60 | 5816290 |
2014-02-28 | 24.79 | 24.85 | 24.57 | 24.76 | 23483725 |
2014-03-03 | 24.55 | 24.59 | 24.30 | 24.50 | 25754580 |
2014-03-04 | 24.72 | 24.78 | 24.50 | 24.61 | 23714667 |
2014-03-05 | 24.68 | 24.71 | 24.40 | 24.50 | 21071351 |
2014-03-06 | 24.57 | 24.65 | 24.38 | 24.63 | 22416271 |
2014-03-07 | 24.70 | 24.85 | 24.57 | 24.64 | 25380925 |
2014-03-10 | 24.61 | 24.89 | 24.58 | 24.84 | 24945279 |
2014-03-11 | 24.79 | 24.85 | 24.61 | 24.73 | 26695627 |
2014-03-12 | 24.65 | 24.88 | 24.61 | 24.76 | 21259016 |
2014-03-13 | 24.80 | 25.00 | 24.43 | 24.57 | 26243253 |
2014-03-14 | 24.48 | 24.65 | 24.40 | 24.50 | 21807232 |
2014-03-17 | 24.64 | 24.82 | 24.49 | 24.70 | 18525794 |
2014-03-18 | 24.68 | 24.90 | 24.55 | 24.82 | 26344019 |
2014-03-19 | 24.85 | 25.25 | 24.77 | 25.02 | 34229423 |
2014-03-20 | 25.00 | 25.59 | 24.94 | 25.43 | 37009068 |
2014-03-21 | 25.64 | 25.68 | 25.16 | 25.17 | 56864569 |
2014-03-24 | 25.20 | 25.38 | 24.92 | 25.12 | 36951569 |
2014-03-25 | 25.19 | 25.67 | 25.17 | 25.46 | 32317416 |
2014-03-26 | 25.59 | 25.74 | 25.32 | 25.37 | 26442817 |
2014-03-27 | 25.36 | 25.75 | 25.29 | 25.31 | 27209145 |
2014-03-28 | 25.41 | 25.81 | 25.32 | 25.62 | 22884455 |
2014-03-31 | 25.65 | 26.06 | 25.62 | 25.81 | 29336281 |
2014-04-01 | 25.80 | 26.00 | 25.64 | 25.99 | 23779846 |
2014-04-02 | 25.96 | 26.05 | 25.64 | 25.89 | 22464708 |
2014-04-03 | 26.15 | 26.46 | 26.14 | 26.41 | 38581278 |
2014-04-04 | 26.49 | 26.73 | 26.11 | 26.16 | 47918021 |
2014-04-07 | 26.30 | 26.74 | 26.20 | 26.49 | 49813483 |
2014-04-08 | 26.36 | 26.98 | 26.35 | 26.91 | 56699485 |
2014-04-09 | 26.93 | 27.02 | 26.73 | 26.98 | 34481773 |
2014-04-10 | 27.01 | 27.09 | 26.36 | 26.43 | 40478238 |
2014-04-11 | 26.27 | 26.59 | 26.17 | 26.18 | 36126904 |
2014-04-14 | 26.31 | 26.65 | 26.14 | 26.56 | 26958006 |
2014-04-15 | 26.51 | 26.83 | 26.36 | 26.77 | 45074434 |
2014-04-16 | 26.98 | 27.24 | 26.60 | 26.93 | 59037351 |
2014-04-17 | 26.84 | 27.16 | 26.79 | 27.04 | 38112609 |
2014-04-21 | 27.05 | 27.05 | 26.73 | 26.95 | 20399688 |
2014-04-22 | 26.91 | 26.98 | 26.66 | 26.84 | 29602313 |
2014-04-23 | 26.80 | 26.97 | 26.72 | 26.75 | 25581417 |
2014-04-24 | 26.81 | 26.96 | 26.64 | 26.75 | 25432837 |
2014-04-25 | 26.65 | 26.72 | 26.19 | 26.26 | 33617211 |
2014-04-28 | 26.17 | 26.39 | 26.01 | 26.33 | 33472820 |
2014-04-29 | 26.36 | 26.66 | 26.35 | 26.48 | 22146001 |
2014-04-30 | 26.32 | 26.70 | 26.22 | 26.69 | 25863926 |
2014-05-01 | 26.51 | 26.67 | 26.39 | 26.45 | 19755249 |
2014-05-02 | 26.56 | 26.64 | 26.40 | 26.41 | 24236459 |
2014-05-05 | 26.16 | 26.26 | 25.99 | 26.17 | 20738950 |
2014-05-06 | 26.16 | 26.38 | 26.00 | 26.20 | 21818282 |
2014-05-07 | 26.26 | 26.45 | 26.22 | 26.37 | 24693262 |
2014-05-08 | 26.32 | 26.53 | 26.22 | 26.34 | 24168530 |
2014-05-09 | 26.37 | 26.41 | 26.22 | 26.30 | 20324413 |
2014-05-12 | 26.41 | 26.54 | 26.30 | 26.37 | 20607769 |
2014-05-13 | 26.49 | 26.54 | 26.33 | 26.45 | 20524972 |
2014-05-14 | 26.49 | 26.52 | 26.33 | 26.33 | 17811913 |
2014-05-15 | 26.33 | 26.50 | 26.01 | 26.01 | 31752745 |
2014-05-16 | 26.06 | 26.07 | 25.74 | 25.82 | 30017576 |
2014-05-19 | 25.75 | 26.09 | 25.75 | 26.04 | 22680849 |
2014-05-20 | 26.02 | 26.17 | 25.88 | 26.04 | 22293213 |
2014-05-21 | 26.10 | 26.25 | 26.00 | 26.20 | 18721592 |
2014-05-22 | 26.21 | 26.27 | 26.08 | 26.15 | 15926522 |
2014-05-23 | 26.15 | 26.30 | 26.14 | 26.29 | 17178021 |
2014-05-27 | 26.33 | 26.74 | 26.18 | 26.71 | 27271940 |
2014-05-28 | 26.70 | 26.94 | 26.66 | 26.88 | 27150171 |
2014-05-29 | 26.91 | 26.96 | 26.72 | 26.96 | 20640029 |
2014-05-30 | 26.94 | 27.32 | 26.93 | 27.32 | 43641005 |
2014-06-02 | 27.31 | 27.35 | 27.12 | 27.26 | 20265670 |
2014-06-03 | 27.22 | 27.70 | 27.12 | 27.66 | 33257030 |
2014-06-04 | 27.51 | 27.76 | 27.50 | 27.60 | 21612727 |
2014-06-05 | 27.56 | 27.66 | 27.43 | 27.66 | 26546297 |
2014-06-06 | 27.78 | 28.21 | 27.73 | 28.17 | 34795599 |
2014-06-09 | 28.10 | 28.42 | 27.83 | 27.91 | 39934314 |
2014-06-10 | 27.85 | 28.33 | 27.72 | 28.24 | 34260634 |
2014-06-11 | 28.19 | 28.21 | 27.80 | 27.93 | 27749284 |
2014-06-12 | 27.85 | 28.10 | 27.77 | 27.96 | 31211438 |
2014-06-13 | 29.72 | 30.06 | 29.56 | 29.87 | 122194302 |
2014-06-16 | 29.72 | 30.15 | 29.67 | 30.01 | 36407788 |
2014-06-17 | 29.88 | 30.10 | 29.84 | 29.95 | 28441218 |
2014-06-18 | 29.88 | 29.98 | 29.67 | 29.93 | 34412750 |
2014-06-19 | 29.98 | 30.09 | 29.89 | 30.09 | 27166851 |
2014-06-20 | 30.07 | 30.20 | 30.03 | 30.20 | 39829862 |
2014-06-23 | 30.10 | 30.31 | 29.85 | 30.23 | 26529643 |
2014-06-24 | 30.16 | 30.83 | 30.09 | 30.50 | 53398112 |
2014-06-25 | 30.48 | 31.00 | 30.45 | 30.88 | 44294569 |
2014-06-26 | 30.81 | 30.90 | 30.61 | 30.78 | 26728433 |
2014-06-27 | 30.87 | 31.00 | 30.70 | 30.93 | 30776510 |
2014-06-30 | 30.87 | 31.00 | 30.66 | 30.90 | 21562544 |
2014-07-01 | 30.99 | 31.09 | 30.87 | 30.98 | 28240458 |
2014-07-02 | 30.97 | 31.05 | 30.80 | 30.98 | 16831171 |
2014-07-03 | 31.08 | 31.36 | 31.02 | 31.14 | 20437633 |
2014-07-07 | 31.05 | 31.20 | 30.92 | 31.03 | 22237033 |
2014-07-08 | 30.98 | 31.08 | 30.70 | 30.79 | 37614506 |
2014-07-09 | 30.84 | 30.98 | 30.69 | 30.89 | 28302427 |
2014-07-10 | 30.60 | 31.33 | 30.44 | 31.26 | 32458765 |
2014-07-11 | 31.26 | 31.45 | 31.04 | 31.25 | 20053217 |
2014-07-14 | 31.41 | 31.58 | 31.34 | 31.49 | 24251533 |
2014-07-15 | 31.58 | 31.80 | 31.16 | 31.71 | 61218169 |
2014-07-16 | 33.31 | 34.74 | 33.21 | 34.65 | 135893230 |
2014-07-17 | 34.20 | 34.36 | 33.63 | 33.70 | 70591117 |
2014-07-18 | 33.80 | 33.84 | 33.39 | 33.70 | 46530079 |
2014-07-21 | 33.55 | 34.23 | 33.54 | 34.06 | 32097230 |
2014-07-22 | 34.16 | 34.83 | 34.07 | 34.79 | 42920550 |
2014-07-23 | 34.68 | 34.71 | 34.30 | 34.50 | 26078170 |
2014-07-24 | 34.38 | 34.68 | 34.11 | 34.25 | 33180903 |
2014-07-25 | 34.15 | 34.37 | 33.93 | 34.25 | 31614014 |
2014-07-28 | 34.23 | 34.32 | 33.88 | 34.23 | 30975052 |
2014-07-29 | 34.27 | 34.37 | 34.09 | 34.19 | 26143454 |
2014-07-30 | 34.31 | 34.57 | 34.04 | 34.35 | 32788878 |
2014-07-31 | 34.09 | 34.25 | 33.81 | 33.89 | 35432286 |
2014-08-01 | 33.77 | 34.03 | 33.61 | 33.75 | 33472580 |
2014-08-04 | 33.79 | 34.09 | 33.55 | 34.05 | 27250118 |
2014-08-05 | 33.76 | 33.78 | 32.60 | 32.82 | 49851005 |
2014-08-06 | 32.60 | 33.19 | 32.39 | 32.85 | 27924094 |
2014-08-07 | 32.93 | 33.15 | 32.54 | 32.68 | 27823411 |
2014-08-08 | 32.78 | 33.00 | 32.54 | 32.60 | 35489572 |
2014-08-11 | 32.82 | 33.24 | 32.81 | 33.02 | 27723925 |
2014-08-12 | 32.91 | 33.15 | 32.68 | 33.13 | 24814652 |
2014-08-13 | 33.24 | 34.15 | 33.23 | 34.10 | 36291008 |
2014-08-14 | 34.05 | 34.23 | 33.74 | 33.94 | 25457954 |
2014-08-15 | 34.10 | 34.21 | 33.71 | 34.17 | 28582224 |
2014-08-18 | 34.26 | 34.47 | 33.98 | 34.41 | 27233549 |
2014-08-19 | 34.50 | 34.50 | 34.25 | 34.34 | 29283445 |
2014-08-20 | 34.23 | 34.51 | 34.18 | 34.50 | 27142650 |
2014-08-21 | 34.46 | 35.19 | 34.45 | 35.15 | 37164868 |
2014-08-22 | 35.20 | 35.20 | 34.91 | 34.94 | 21197845 |
2014-08-25 | 35.09 | 35.15 | 34.65 | 34.81 | 18614486 |
2014-08-26 | 34.79 | 35.05 | 34.69 | 34.80 | 19664736 |
2014-08-27 | 34.89 | 34.94 | 34.63 | 34.79 | 17168931 |
2014-08-28 | 34.61 | 34.81 | 34.61 | 34.65 | 18908864 |
2014-08-29 | 34.82 | 34.94 | 34.67 | 34.92 | 32305331 |
2014-09-02 | 34.76 | 34.91 | 34.43 | 34.57 | 32095584 |
2014-09-03 | 34.82 | 34.88 | 34.45 | 34.57 | 26668973 |
2014-09-04 | 34.53 | 35.09 | 34.52 | 34.91 | 27633583 |
2014-09-05 | 34.92 | 35.12 | 34.83 | 35.00 | 20842220 |
2014-09-08 | 34.96 | 35.56 | 34.88 | 35.33 | 24860766 |
2014-09-09 | 35.29 | 35.29 | 34.85 | 34.91 | 22334672 |
2014-09-10 | 34.85 | 35.13 | 34.67 | 35.02 | 19964378 |
2014-09-11 | 34.78 | 35.02 | 34.53 | 35.02 | 21958239 |
2014-09-12 | 34.90 | 34.91 | 34.50 | 34.62 | 26733700 |
2014-09-15 | 34.71 | 34.77 | 34.23 | 34.54 | 22438275 |
2014-09-16 | 34.47 | 35.08 | 34.47 | 34.93 | 20878492 |
2014-09-17 | 34.91 | 35.20 | 34.74 | 34.98 | 26278958 |
2014-09-18 | 35.12 | 35.17 | 34.86 | 35.17 | 23815486 |
2014-09-19 | 35.16 | 35.22 | 34.82 | 34.82 | 46860142 |
2014-09-22 | 34.78 | 35.03 | 34.55 | 34.71 | 25448163 |
2014-09-23 | 34.71 | 34.71 | 34.38 | 34.42 | 25691469 |
2014-09-24 | 34.40 | 34.85 | 34.37 | 34.75 | 18829270 |
2014-09-25 | 34.68 | 34.79 | 33.88 | 34.14 | 34644687 |
2014-09-26 | 34.26 | 34.36 | 33.63 | 34.26 | 25883498 |
2014-09-29 | 34.06 | 34.99 | 33.94 | 34.90 | 29003106 |
2014-09-30 | 34.90 | 35.00 | 34.41 | 34.82 | 35274555 |
2014-10-01 | 34.61 | 34.78 | 33.84 | 33.99 | 35095646 |
2014-10-02 | 33.96 | 34.00 | 33.26 | 33.52 | 32911575 |
2014-10-03 | 33.66 | 34.18 | 33.47 | 34.03 | 25834842 |
2014-10-06 | 34.15 | 34.48 | 33.87 | 34.11 | 24323080 |
2014-10-07 | 34.04 | 34.05 | 33.42 | 33.47 | 25972716 |
2014-10-08 | 33.49 | 34.37 | 33.14 | 34.27 | 34963367 |
2014-10-09 | 34.15 | 34.43 | 33.58 | 33.62 | 28192889 |
2014-10-10 | 32.62 | 32.86 | 30.50 | 31.91 | 80917567 |
2014-10-13 | 31.72 | 32.37 | 31.47 | 31.47 | 42117454 |
2014-10-14 | 31.96 | 32.67 | 31.71 | 32.14 | 68671035 |
2014-10-15 | 30.53 | 31.65 | 29.65 | 31.28 | 92309007 |
2014-10-16 | 30.89 | 31.51 | 30.75 | 30.85 | 47787439 |
2014-10-17 | 31.20 | 31.71 | 30.97 | 31.38 | 37504513 |
2014-10-20 | 31.04 | 31.70 | 30.90 | 31.58 | 30523697 |
2014-10-21 | 31.67 | 32.62 | 31.58 | 32.61 | 33281716 |
2014-10-22 | 32.66 | 32.87 | 32.22 | 32.27 | 26725598 |
2014-10-23 | 32.72 | 32.91 | 32.60 | 32.69 | 22255305 |
2014-10-24 | 32.75 | 33.33 | 32.57 | 33.18 | 27814900 |
2014-10-27 | 33.05 | 33.30 | 32.77 | 33.20 | 23751948 |
2014-10-28 | 33.23 | 33.75 | 33.23 | 33.74 | 21859946 |
2014-10-29 | 33.72 | 33.97 | 33.51 | 33.92 | 24615225 |
2014-10-30 | 33.58 | 33.61 | 32.40 | 32.58 | 55217857 |
2014-10-31 | 33.74 | 34.01 | 33.18 | 34.01 | 52089698 |
2014-11-03 | 33.81 | 34.48 | 33.79 | 34.31 | 28703617 |
2014-11-04 | 34.25 | 34.78 | 34.21 | 34.54 | 34695928 |
2014-11-05 | 34.05 | 34.10 | 33.60 | 33.76 | 34705503 |
2014-11-06 | 33.69 | 34.23 | 33.41 | 33.82 | 25240559 |
2014-11-07 | 33.98 | 34.00 | 33.19 | 33.58 | 27604495 |
2014-11-10 | 33.43 | 33.49 | 33.08 | 33.26 | 30653627 |
2014-11-11 | 33.36 | 33.54 | 33.20 | 33.31 | 19676704 |
2014-11-12 | 33.23 | 33.42 | 33.00 | 33.38 | 22864222 |
2014-11-13 | 33.35 | 33.86 | 33.34 | 33.76 | 6921941 |
2014-11-14 | 33.75 | 33.97 | 33.35 | 33.95 | 18104633 |
2014-11-17 | 33.82 | 34.25 | 33.76 | 34.24 | 17646285 |
2014-11-18 | 34.19 | 34.90 | 34.16 | 34.71 | 30676720 |
2014-11-19 | 34.69 | 34.79 | 34.25 | 34.35 | 21289619 |
2014-11-20 | 34.15 | 35.97 | 34.00 | 35.95 | 61994706 |
2014-11-21 | 35.98 | 36.46 | 35.50 | 35.59 | 56721572 |
2014-11-24 | 35.89 | 36.43 | 35.84 | 36.25 | 33321144 |
2014-11-25 | 36.36 | 36.48 | 36.15 | 36.32 | 29093173 |
2014-11-26 | 36.37 | 36.99 | 36.28 | 36.90 | 24062025 |
2014-11-28 | 37.04 | 37.69 | 36.94 | 37.25 | 19128510 |
2014-12-01 | 37.21 | 37.62 | 36.90 | 37.17 | 30904004 |
2014-12-02 | 37.18 | 37.60 | 37.18 | 37.60 | 28361104 |
2014-12-03 | 37.68 | 37.89 | 37.41 | 37.43 | 30660821 |
2014-12-04 | 37.40 | 37.46 | 37.04 | 37.46 | 23397863 |
2014-12-05 | 37.52 | 37.90 | 37.52 | 37.67 | 20527600 |
2014-12-08 | 37.46 | 37.73 | 36.94 | 37.20 | 28134819 |
2014-12-09 | 36.67 | 37.09 | 36.30 | 36.89 | 28487318 |
2014-12-10 | 36.93 | 37.02 | 36.30 | 36.42 | 27499869 |
2014-12-11 | 36.50 | 37.21 | 36.44 | 36.70 | 25090084 |
2014-12-12 | 36.45 | 36.82 | 36.22 | 36.23 | 29322529 |
2014-12-15 | 36.39 | 36.78 | 35.90 | 35.92 | 30633423 |
2014-12-16 | 35.86 | 36.50 | 35.56 | 35.56 | 31166334 |
2014-12-17 | 35.62 | 36.33 | 35.33 | 36.24 | 31637748 |
2014-12-18 | 36.80 | 37.02 | 36.43 | 37.02 | 32128124 |
2014-12-19 | 37.02 | 37.16 | 36.23 | 36.37 | 76786814 |
2014-12-22 | 36.41 | 37.26 | 36.39 | 37.21 | 29227071 |
2014-12-23 | 37.40 | 37.70 | 37.30 | 37.43 | 22169713 |
2014-12-24 | 37.47 | 37.60 | 37.18 | 37.44 | 12109122 |
2014-12-26 | 37.52 | 37.74 | 37.52 | 37.55 | 14037176 |
2014-12-29 | 37.44 | 37.52 | 37.17 | 37.18 | 12203309 |
2014-12-30 | 37.08 | 37.19 | 36.76 | 36.76 | 15214093 |
2014-12-31 | 36.63 | 37.04 | 36.29 | 36.29 | 20393618 |
2015-01-02 | 36.67 | 37.16 | 36.11 | 36.36 | 23605607 |
2015-01-05 | 36.20 | 36.45 | 35.94 | 35.95 | 32784975 |
2015-01-06 | 36.08 | 36.23 | 35.26 | 35.28 | 30847578 |
2015-01-07 | 35.64 | 36.07 | 35.27 | 36.02 | 27725167 |
2015-01-08 | 36.37 | 37.00 | 36.26 | 36.69 | 31765371 |
2015-01-09 | 36.71 | 37.11 | 36.40 | 36.76 | 22850524 |
2015-01-12 | 36.90 | 37.00 | 36.23 | 36.60 | 29400781 |
2015-01-13 | 36.87 | 37.49 | 36.29 | 36.50 | 31477952 |
2015-01-14 | 36.33 | 36.91 | 35.91 | 36.35 | 34250293 |
2015-01-15 | 36.53 | 36.88 | 36.03 | 36.19 | 47181771 |
2015-01-16 | 36.12 | 36.66 | 35.51 | 36.45 | 62812193 |
2015-01-20 | 36.10 | 36.46 | 35.57 | 36.09 | 35929420 |
2015-01-21 | 35.85 | 36.68 | 35.77 | 36.48 | 27442597 |
2015-01-22 | 36.65 | 37.00 | 36.14 | 36.91 | 31809899 |
2015-01-23 | 36.94 | 37.03 | 36.38 | 36.45 | 27427055 |
2015-01-26 | 36.19 | 36.30 | 35.57 | 35.81 | 30906818 |
2015-01-27 | 34.40 | 34.72 | 33.55 | 34.19 | 58456203 |
2015-01-28 | 34.47 | 34.70 | 33.72 | 33.78 | 34929097 |
2015-01-29 | 33.82 | 34.28 | 33.46 | 34.21 | 29569376 |
2015-01-30 | 33.70 | 33.99 | 33.00 | 33.04 | 38719736 |
2015-02-02 | 33.06 | 33.75 | 32.65 | 33.65 | 38733750 |
2015-02-03 | 33.78 | 34.05 | 32.61 | 33.70 | 36038320 |
2015-02-04 | 33.59 | 33.84 | 33.30 | 33.60 | 25052751 |
2015-02-05 | 33.68 | 33.99 | 33.45 | 33.94 | 20491447 |
2015-02-06 | 33.94 | 34.00 | 33.14 | 33.30 | 29342447 |
2015-02-09 | 33.00 | 33.24 | 32.67 | 32.93 | 28705479 |
2015-02-10 | 33.20 | 33.73 | 33.05 | 33.70 | 20200009 |
2015-02-11 | 33.75 | 33.76 | 33.32 | 33.55 | 18364236 |
2015-02-12 | 33.83 | 34.13 | 33.76 | 34.13 | 20056660 |
2015-02-13 | 34.18 | 34.37 | 33.95 | 34.36 | 18037927 |
2015-02-17 | 34.40 | 34.75 | 34.26 | 34.74 | 19374148 |
2015-02-18 | 34.65 | 34.71 | 34.19 | 34.27 | 19992887 |
2015-02-19 | 34.25 | 34.42 | 34.05 | 34.21 | 11017541 |
2015-02-20 | 34.14 | 34.57 | 33.91 | 34.41 | 20955571 |
2015-02-23 | 34.40 | 34.50 | 33.58 | 33.76 | 25565529 |
2015-02-24 | 33.61 | 34.49 | 33.51 | 34.41 | 29607469 |
2015-02-25 | 34.03 | 34.15 | 33.73 | 33.95 | 24686267 |
2015-02-26 | 33.62 | 33.88 | 33.43 | 33.65 | 25928435 |
2015-02-27 | 33.63 | 33.64 | 33.21 | 33.25 | 24427300 |
2015-03-02 | 33.29 | 34.13 | 33.12 | 34.06 | 25406355 |
2015-03-03 | 33.95 | 34.38 | 33.91 | 34.10 | 27331977 |
2015-03-04 | 33.86 | 34.41 | 33.72 | 34.12 | 23005798 |
2015-03-05 | 34.26 | 34.50 | 33.59 | 33.73 | 21225807 |
2015-03-06 | 33.54 | 33.68 | 33.08 | 33.19 | 32373136 |
2015-03-09 | 33.20 | 33.27 | 32.48 | 32.72 | 33058791 |
2015-03-10 | 32.24 | 32.41 | 31.50 | 31.70 | 50278887 |
2015-03-11 | 31.97 | 32.96 | 31.95 | 32.33 | 49683649 |
2015-03-12 | 31.01 | 31.60 | 30.58 | 30.80 | 107402364 |
2015-03-13 | 30.63 | 30.98 | 30.36 | 30.93 | 47954708 |
2015-03-16 | 30.93 | 31.11 | 30.65 | 30.83 | 33074615 |
2015-03-17 | 30.58 | 30.73 | 30.41 | 30.59 | 29215599 |
2015-03-18 | 30.41 | 31.20 | 30.30 | 30.89 | 39834081 |
2015-03-19 | 30.78 | 31.10 | 30.69 | 30.74 | 27414230 |
2015-03-20 | 30.99 | 31.62 | 30.93 | 31.31 | 64777075 |
2015-03-23 | 31.29 | 31.79 | 31.20 | 31.20 | 29693951 |
2015-03-24 | 31.16 | 31.32 | 30.74 | 30.79 | 28471374 |
2015-03-25 | 30.81 | 30.89 | 29.86 | 29.89 | 37690971 |
2015-03-26 | 29.50 | 30.40 | 29.31 | 30.08 | 45450135 |
2015-03-27 | 30.01 | 33.00 | 29.85 | 32.00 | 73857226 |
2015-03-30 | 31.66 | 32.10 | 31.30 | 31.46 | 51391541 |
2015-03-31 | 31.43 | 31.93 | 31.20 | 31.27 | 32098463 |
2015-04-01 | 31.13 | 31.32 | 30.65 | 30.81 | 31532086 |
2015-04-02 | 30.80 | 31.23 | 30.67 | 30.81 | 20909633 |
2015-04-06 | 30.81 | 31.25 | 30.45 | 31.04 | 21490933 |
2015-04-07 | 31.07 | 31.59 | 31.00 | 31.26 | 23258261 |
2015-04-08 | 31.23 | 31.56 | 31.06 | 31.31 | 18250252 |
2015-04-09 | 30.72 | 31.62 | 30.57 | 31.24 | 34167586 |
2015-04-10 | 31.39 | 31.94 | 31.33 | 31.93 | 28084894 |
2015-04-13 | 31.84 | 32.05 | 31.71 | 31.73 | 23489022 |
2015-04-14 | 31.68 | 31.94 | 31.27 | 31.49 | 39754018 |
2015-04-15 | 32.26 | 32.99 | 32.07 | 32.83 | 61083450 |
2015-04-16 | 32.85 | 32.99 | 32.70 | 32.87 | 28903195 |
2015-04-17 | 32.51 | 32.70 | 32.22 | 32.47 | 30593601 |
2015-04-20 | 32.61 | 32.79 | 32.53 | 32.73 | 20649257 |
2015-04-21 | 32.93 | 32.97 | 32.29 | 32.43 | 19023835 |
2015-04-22 | 32.41 | 32.72 | 32.04 | 32.70 | 21144178 |
2015-04-23 | 32.04 | 32.41 | 32.01 | 32.35 | 23775289 |
2015-04-24 | 32.41 | 32.48 | 32.02 | 32.08 | 22759909 |
2015-04-27 | 32.08 | 32.69 | 32.08 | 32.50 | 25869583 |
2015-04-28 | 32.30 | 33.04 | 32.23 | 33.02 | 29572822 |
2015-04-29 | 32.56 | 33.00 | 32.55 | 32.89 | 21819019 |
2015-04-30 | 32.71 | 32.85 | 32.30 | 32.55 | 22013324 |
2015-05-01 | 32.63 | 33.49 | 32.62 | 33.42 | 27091249 |
2015-05-04 | 33.27 | 33.50 | 33.22 | 33.43 | 21397275 |
2015-05-05 | 33.00 | 33.10 | 32.57 | 32.64 | 29779184 |
2015-05-06 | 32.50 | 32.79 | 31.93 | 32.22 | 31985381 |
2015-05-07 | 32.27 | 32.63 | 32.18 | 32.25 | 21475299 |
2015-05-08 | 32.51 | 32.88 | 32.34 | 32.80 | 26926511 |
2015-05-11 | 32.64 | 32.71 | 32.43 | 32.69 | 18358579 |
2015-05-12 | 32.44 | 32.50 | 32.00 | 32.25 | 24530199 |
2015-05-13 | 32.27 | 32.90 | 32.27 | 32.64 | 20470841 |
2015-05-14 | 32.86 | 33.13 | 32.77 | 32.97 | 21098939 |
2015-05-15 | 33.00 | 33.12 | 32.75 | 32.99 | 17149694 |
2015-05-18 | 32.98 | 33.41 | 32.85 | 33.41 | 23689479 |
2015-05-19 | 33.36 | 33.38 | 32.99 | 33.15 | 21867134 |
2015-05-20 | 33.06 | 33.50 | 33.01 | 33.37 | 21359801 |
2015-05-21 | 33.21 | 33.56 | 33.07 | 33.55 | 21269776 |
2015-05-22 | 33.47 | 33.51 | 33.32 | 33.45 | 20845033 |
2015-05-26 | 33.27 | 33.29 | 32.84 | 33.11 | 28594511 |
2015-05-27 | 33.15 | 33.85 | 33.13 | 33.71 | 30172655 |
2015-05-28 | 33.74 | 34.15 | 33.68 | 34.01 | 27065690 |
2015-05-29 | 34.24 | 34.75 | 34.21 | 34.46 | 43545500 |
2015-06-01 | 34.37 | 34.59 | 33.68 | 33.91 | 46734502 |
2015-06-02 | 33.64 | 33.75 | 33.14 | 33.27 | 36351102 |
2015-06-03 | 33.17 | 33.24 | 32.59 | 32.73 | 38138690 |
2015-06-04 | 32.51 | 32.72 | 32.20 | 32.31 | 33761835 |
2015-06-05 | 32.28 | 32.30 | 31.83 | 31.84 | 27778516 |
2015-06-08 | 31.81 | 31.95 | 31.21 | 31.30 | 38171576 |
2015-06-09 | 31.33 | 31.66 | 31.15 | 31.25 | 33976735 |
2015-06-10 | 31.46 | 32.16 | 31.37 | 31.82 | 33336820 |
2015-06-11 | 31.95 | 32.10 | 31.84 | 31.85 | 24293627 |
2015-06-12 | 31.72 | 32.10 | 31.20 | 31.32 | 31629752 |
2015-06-15 | 31.12 | 31.51 | 30.94 | 31.39 | 23174992 |
2015-06-16 | 31.26 | 31.76 | 31.13 | 31.64 | 20254468 |
2015-06-17 | 31.75 | 32.09 | 31.69 | 31.95 | 28194229 |
2015-06-18 | 32.08 | 32.50 | 32.00 | 32.38 | 27722373 |
2015-06-19 | 32.40 | 32.57 | 31.96 | 32.07 | 39008379 |
2015-06-22 | 32.26 | 32.39 | 32.08 | 32.26 | 23608409 |
2015-06-23 | 32.31 | 32.34 | 31.93 | 32.09 | 17995949 |
2015-06-24 | 32.15 | 32.15 | 31.88 | 31.91 | 23313889 |
2015-06-25 | 32.02 | 32.32 | 31.99 | 31.99 | 22743275 |
2015-06-26 | 31.51 | 31.53 | 30.76 | 31.02 | 62157179 |
2015-06-29 | 30.70 | 30.98 | 30.31 | 30.39 | 35194454 |
2015-06-30 | 30.63 | 30.69 | 30.15 | 30.42 | 34412200 |
2015-07-01 | 30.32 | 30.55 | 30.01 | 30.18 | 27178920 |
2015-07-02 | 30.18 | 30.92 | 30.10 | 30.56 | 27105223 |
2015-07-06 | 30.24 | 30.45 | 29.84 | 30.04 | 32468065 |
2015-07-07 | 29.87 | 29.93 | 29.09 | 29.90 | 43833713 |
2015-07-08 | 29.40 | 29.67 | 29.15 | 29.50 | 45223830 |
2015-07-09 | 29.72 | 29.89 | 28.82 | 28.93 | 47167803 |
2015-07-10 | 29.20 | 29.35 | 28.94 | 29.17 | 31423799 |
2015-07-13 | 29.27 | 29.82 | 29.19 | 29.73 | 26452360 |
2015-07-14 | 29.66 | 30.11 | 29.44 | 29.65 | 39778254 |
2015-07-15 | 29.65 | 29.99 | 29.47 | 29.69 | 47852544 |
2015-07-16 | 30.47 | 30.48 | 29.10 | 29.90 | 81166689 |
2015-07-17 | 29.66 | 29.80 | 29.10 | 29.47 | 43697631 |
2015-07-20 | 29.62 | 29.62 | 29.07 | 29.10 | 33812936 |
2015-07-21 | 28.96 | 29.26 | 28.67 | 28.72 | 45190988 |
2015-07-22 | 28.57 | 28.85 | 28.43 | 28.61 | 36387172 |
2015-07-23 | 28.66 | 28.97 | 28.43 | 28.60 | 33775157 |
2015-07-24 | 28.53 | 28.64 | 28.06 | 28.06 | 31621031 |
2015-07-27 | 28.07 | 28.42 | 27.62 | 28.35 | 42161050 |
2015-07-28 | 28.51 | 29.18 | 28.44 | 28.96 | 33182433 |
2015-07-29 | 28.95 | 29.13 | 28.79 | 29.01 | 26470181 |
2015-07-30 | 29.10 | 29.45 | 28.85 | 28.91 | 26582443 |
2015-07-31 | 29.12 | 29.12 | 28.77 | 28.95 | 27158763 |
2015-08-03 | 29.00 | 29.35 | 28.90 | 29.05 | 26213584 |
2015-08-04 | 28.98 | 29.15 | 28.86 | 29.13 | 25741719 |
2015-08-05 | 29.19 | 29.39 | 29.02 | 29.12 | 23622731 |
2015-08-06 | 29.16 | 29.23 | 28.85 | 29.01 | 27958192 |
2015-08-07 | 28.80 | 28.96 | 28.69 | 28.88 | 25606125 |
2015-08-10 | 29.07 | 29.68 | 29.06 | 29.64 | 22807360 |
2015-08-11 | 29.47 | 29.48 | 28.96 | 28.97 | 23758859 |
2015-08-12 | 28.66 | 29.57 | 28.66 | 29.46 | 33639471 |
2015-08-13 | 29.40 | 29.45 | 28.87 | 28.87 | 18821945 |
2015-08-14 | 28.92 | 29.04 | 28.82 | 29.02 | 14302700 |
2015-08-17 | 28.83 | 29.20 | 28.71 | 29.08 | 15548322 |
2015-08-18 | 28.95 | 29.05 | 28.80 | 28.91 | 19182638 |
2015-08-19 | 28.65 | 28.80 | 28.28 | 28.36 | 30530143 |
2015-08-20 | 28.03 | 28.24 | 27.53 | 27.53 | 31936568 |
2015-08-21 | 27.33 | 27.63 | 26.56 | 26.56 | 52288393 |
2015-08-24 | 25.20 | 27.63 | 24.87 | 26.25 | 83234171 |
2015-08-25 | 27.04 | 27.15 | 25.87 | 25.87 | 59371859 |
2015-08-26 | 26.51 | 27.34 | 26.08 | 27.30 | 47386736 |
2015-08-27 | 27.72 | 27.91 | 27.01 | 27.72 | 38649417 |
2015-08-28 | 27.67 | 28.61 | 27.45 | 28.42 | 43452360 |
2015-08-31 | 28.33 | 29.13 | 28.16 | 28.54 | 42401832 |
2015-09-01 | 27.91 | 28.17 | 27.66 | 27.82 | 44143954 |
2015-09-02 | 28.35 | 28.60 | 28.14 | 28.60 | 34618814 |
2015-09-03 | 28.80 | 29.42 | 28.69 | 29.08 | 38665922 |
2015-09-04 | 28.57 | 28.90 | 28.41 | 28.52 | 29117537 |
2015-09-08 | 28.98 | 29.50 | 28.95 | 29.50 | 27804971 |
2015-09-09 | 29.72 | 30.12 | 29.17 | 29.24 | 30774099 |
2015-09-10 | 29.18 | 29.66 | 28.90 | 29.27 | 25195775 |
2015-09-11 | 29.08 | 29.52 | 29.04 | 29.47 | 21786879 |
2015-09-14 | 29.47 | 29.53 | 29.09 | 29.39 | 24065075 |
2015-09-15 | 29.56 | 29.94 | 29.48 | 29.73 | 29819023 |
2015-09-16 | 29.62 | 29.79 | 29.40 | 29.77 | 25957758 |
2015-09-17 | 29.62 | 30.20 | 29.55 | 29.71 | 29805245 |
2015-09-18 | 29.22 | 29.42 | 28.81 | 29.02 | 60693435 |
2015-09-21 | 29.09 | 29.34 | 28.94 | 29.16 | 24417127 |
2015-09-22 | 28.67 | 28.90 | 28.48 | 28.67 | 28576221 |
2015-09-23 | 29.02 | 29.09 | 28.59 | 28.74 | 25983954 |
2015-09-24 | 28.38 | 28.67 | 27.87 | 28.48 | 32754744 |
2015-09-25 | 28.94 | 29.12 | 28.63 | 28.81 | 29192322 |
2015-09-28 | 28.68 | 29.36 | 28.64 | 28.76 | 42290970 |
2015-09-29 | 28.83 | 29.35 | 28.76 | 29.24 | 34169562 |
2015-09-30 | 29.56 | 30.32 | 29.54 | 30.14 | 41051713 |
2015-10-01 | 30.21 | 30.28 | 29.46 | 30.00 | 29832842 |
2015-10-02 | 29.67 | 30.53 | 29.53 | 30.51 | 27901454 |
2015-10-05 | 30.73 | 31.38 | 30.56 | 31.21 | 34842513 |
2015-10-06 | 31.16 | 31.85 | 31.11 | 31.74 | 35530196 |
2015-10-07 | 32.00 | 32.42 | 31.72 | 32.32 | 36930069 |
2015-10-08 | 32.23 | 32.60 | 31.98 | 32.52 | 27794648 |
2015-10-09 | 32.37 | 32.55 | 31.94 | 32.14 | 24209923 |
2015-10-12 | 32.16 | 32.32 | 32.00 | 32.21 | 18795025 |
2015-10-13 | 32.03 | 32.48 | 31.98 | 32.04 | 35588607 |
2015-10-14 | 31.39 | 32.93 | 30.85 | 32.80 | 75954805 |
2015-10-15 | 32.84 | 33.06 | 32.46 | 32.75 | 37634791 |
2015-10-16 | 32.75 | 33.20 | 32.48 | 33.04 | 29371313 |
2015-10-19 | 32.88 | 33.62 | 32.87 | 33.59 | 37624029 |
2015-10-20 | 33.40 | 33.70 | 33.31 | 33.44 | 24416140 |
2015-10-21 | 33.67 | 34.05 | 33.32 | 33.37 | 32005294 |
2015-10-22 | 33.70 | 34.50 | 33.59 | 34.40 | 39572646 |
2015-10-23 | 34.54 | 35.03 | 34.40 | 34.90 | 42796629 |
2015-10-26 | 34.77 | 34.96 | 34.55 | 34.59 | 22646897 |
2015-10-27 | 34.41 | 34.55 | 34.31 | 34.47 | 22630111 |
2015-10-28 | 34.47 | 34.71 | 34.12 | 34.71 | 21908366 |
2015-10-29 | 34.20 | 34.29 | 33.77 | 34.03 | 21325186 |
2015-10-30 | 34.10 | 34.29 | 33.86 | 33.86 | 24693857 |
2015-11-02 | 33.73 | 34.28 | 33.64 | 34.11 | 21743084 |
2015-11-03 | 34.00 | 34.41 | 33.98 | 34.31 | 18167033 |
2015-11-04 | 34.27 | 34.27 | 33.90 | 34.15 | 20762063 |
2015-11-05 | 34.10 | 34.20 | 33.73 | 34.00 | 16486057 |
2015-11-06 | 33.93 | 33.97 | 33.41 | 33.84 | 23701653 |
2015-11-09 | 33.60 | 33.83 | 33.08 | 33.35 | 24168738 |
2015-11-10 | 33.17 | 33.27 | 32.81 | 33.21 | 22451689 |
2015-11-11 | 33.16 | 33.38 | 32.80 | 32.86 | 19864710 |
2015-11-12 | 32.71 | 32.92 | 32.39 | 32.40 | 23265389 |
2015-11-13 | 32.27 | 32.38 | 31.96 | 32.11 | 23673174 |
2015-11-16 | 32.09 | 32.26 | 31.93 | 32.10 | 29899659 |
2015-11-17 | 32.15 | 32.88 | 32.01 | 32.64 | 22636378 |
2015-11-18 | 32.73 | 33.24 | 32.62 | 33.16 | 18619760 |
2015-11-19 | 33.22 | 34.73 | 33.13 | 34.30 | 45381552 |
2015-11-20 | 34.48 | 35.29 | 34.48 | 34.66 | 41137747 |
2015-11-23 | 34.66 | 34.85 | 34.41 | 34.48 | 20152861 |
2015-11-24 | 34.33 | 34.44 | 33.90 | 34.36 | 21413535 |
2015-11-25 | 34.26 | 34.74 | 34.14 | 34.45 | 17939406 |
2015-11-27 | 34.54 | 34.68 | 34.40 | 34.46 | 6620857 |
2015-11-30 | 34.55 | 34.90 | 34.43 | 34.77 | 21785791 |
2015-12-01 | 35.00 | 35.20 | 34.71 | 35.09 | 23560239 |
2015-12-02 | 35.09 | 35.41 | 34.81 | 34.83 | 18688180 |
2015-12-03 | 34.97 | 34.99 | 34.00 | 34.04 | 30131055 |
2015-12-04 | 34.11 | 35.03 | 34.00 | 34.94 | 24900994 |
2015-12-07 | 34.79 | 35.17 | 34.75 | 34.99 | 17731885 |
2015-12-08 | 34.67 | 34.95 | 34.42 | 34.75 | 13380229 |
2015-12-09 | 34.88 | 35.22 | 34.51 | 34.81 | 22548299 |
2015-12-10 | 34.85 | 35.07 | 34.66 | 34.77 | 17400745 |
2015-12-11 | 34.31 | 34.65 | 34.20 | 34.27 | 21251423 |
2015-12-14 | 34.38 | 34.48 | 33.88 | 34.47 | 19528029 |
2015-12-15 | 34.65 | 35.35 | 34.64 | 35.18 | 24365582 |
2015-12-16 | 35.36 | 35.47 | 34.77 | 35.30 | 23257890 |
2015-12-17 | 35.32 | 35.37 | 34.76 | 34.91 | 24963557 |
2015-12-18 | 34.73 | 34.75 | 33.86 | 33.87 | 41336631 |
2015-12-21 | 34.11 | 34.30 | 33.82 | 34.24 | 18006803 |
2015-12-22 | 34.36 | 34.78 | 34.27 | 34.73 | 18421967 |
2015-12-23 | 34.95 | 35.05 | 34.78 | 35.00 | 12526530 |
2015-12-24 | 35.07 | 35.26 | 34.96 | 34.98 | 5893789 |
2015-12-28 | 34.95 | 35.00 | 34.57 | 34.93 | 9449390 |
2015-12-29 | 35.01 | 35.59 | 35.01 | 35.44 | 14188583 |
2015-12-30 | 35.38 | 35.45 | 34.95 | 34.99 | 11566786 |
2015-12-31 | 34.82 | 34.96 | 34.44 | 34.45 | 14736687 |
2016-01-04 | 33.88 | 34.01 | 33.46 | 33.99 | 27882190 |
2016-01-05 | 33.96 | 34.00 | 33.53 | 33.83 | 16709510 |
2016-01-06 | 33.25 | 33.52 | 32.80 | 33.08 | 25491255 |
2016-01-07 | 32.28 | 33.01 | 31.84 | 31.84 | 37680521 |
2016-01-08 | 32.09 | 32.22 | 31.43 | 31.51 | 29953840 |
2016-01-11 | 31.81 | 32.22 | 31.68 | 32.06 | 27732435 |
2016-01-12 | 32.76 | 32.89 | 32.27 | 32.68 | 28587697 |
2016-01-13 | 32.76 | 32.93 | 31.83 | 31.91 | 34445691 |
2016-01-14 | 31.97 | 32.87 | 31.80 | 32.74 | 48728154 |
2016-01-15 | 29.73 | 30.50 | 29.45 | 29.76 | 76373920 |
2016-01-19 | 29.98 | 30.06 | 29.48 | 29.80 | 28878108 |
2016-01-20 | 29.35 | 29.87 | 29.21 | 29.59 | 39598190 |
2016-01-21 | 29.65 | 30.03 | 29.24 | 29.66 | 30157376 |
2016-01-22 | 30.12 | 30.24 | 29.51 | 29.93 | 25326490 |
2016-01-25 | 29.99 | 30.22 | 29.57 | 29.60 | 26440976 |
2016-01-26 | 29.61 | 30.05 | 29.61 | 29.94 | 24754949 |
2016-01-27 | 29.88 | 30.22 | 29.64 | 29.81 | 26384138 |
2016-01-28 | 30.02 | 30.18 | 29.75 | 29.97 | 22028142 |
2016-01-29 | 30.21 | 31.03 | 30.10 | 31.02 | 38311356 |
2016-02-01 | 30.72 | 31.12 | 30.64 | 30.82 | 19015120 |
2016-02-02 | 30.45 | 30.49 | 29.63 | 29.80 | 24994282 |
2016-02-03 | 29.72 | 29.72 | 28.52 | 29.34 | 44660057 |
2016-02-04 | 29.14 | 29.88 | 29.11 | 29.77 | 29257839 |
2016-02-05 | 29.58 | 29.76 | 28.91 | 29.04 | 27957541 |
2016-02-08 | 28.74 | 28.98 | 28.30 | 28.82 | 28725928 |
2016-02-09 | 28.49 | 29.15 | 28.41 | 28.81 | 22902625 |
2016-02-10 | 28.88 | 29.00 | 28.19 | 28.23 | 27267783 |
2016-02-11 | 27.83 | 28.41 | 27.68 | 28.22 | 28450212 |
2016-02-12 | 28.57 | 28.70 | 28.14 | 28.64 | 19698998 |
2016-02-16 | 28.75 | 28.95 | 28.36 | 28.78 | 30705228 |
2016-02-17 | 28.86 | 29.62 | 28.73 | 29.47 | 27691728 |
2016-02-18 | 29.53 | 29.76 | 29.38 | 29.42 | 20623257 |
2016-02-19 | 29.20 | 29.33 | 28.71 | 28.71 | 42056701 |
2016-02-22 | 29.11 | 29.54 | 29.00 | 29.35 | 23893145 |
2016-02-23 | 29.30 | 29.35 | 28.60 | 28.80 | 26638208 |
2016-02-24 | 28.52 | 29.30 | 28.38 | 29.19 | 21593601 |
2016-02-25 | 29.32 | 29.62 | 28.95 | 29.62 | 17571439 |
2016-02-26 | 29.61 | 29.83 | 29.61 | 29.80 | 19901851 |
2016-02-29 | 29.72 | 30.14 | 29.58 | 29.80 | 22903077 |
2016-03-01 | 29.64 | 29.64 | 29.64 | 30.37 | 25502568 |
2016-03-02 | 30.30 | 30.87 | 30.12 | 30.54 | 23779774 |
2016-03-03 | 31.13 | 31.35 | 30.54 | 30.58 | 25625212 |
2016-03-04 | 30.62 | 30.70 | 30.58 | 30.63 | 20356845 |
2016-03-07 | 30.59 | 31.12 | 30.50 | 30.94 | 18879949 |
2016-03-08 | 30.83 | 30.88 | 30.38 | 30.56 | 19104928 |
2016-03-09 | 30.60 | 30.60 | 30.60 | 30.87 | 14707806 |
2016-03-10 | 31.14 | 31.40 | 30.38 | 31.25 | 29584840 |
2016-03-11 | 31.67 | 31.79 | 31.53 | 31.76 | 22811232 |
2016-03-14 | 31.66 | 31.69 | 31.30 | 31.43 | 17391304 |
2016-03-15 | 31.43 | 31.43 | 31.43 | 31.65 | 16927746 |
2016-03-16 | 31.49 | 31.80 | 31.17 | 31.69 | 26298416 |
2016-03-17 | 31.76 | 32.17 | 31.70 | 31.98 | 22865286 |
2016-03-18 | 32.16 | 32.69 | 32.06 | 32.68 | 49933432 |
2016-03-21 | 32.23 | 32.42 | 31.95 | 32.34 | 21760871 |
2016-03-22 | 32.16 | 32.46 | 31.95 | 32.32 | 22200449 |
2016-03-23 | 32.47 | 32.47 | 31.98 | 32.00 | 18765119 |
2016-03-24 | 32.00 | 32.00 | 31.54 | 31.88 | 2163 |
2016-03-28 | 31.87 | 32.00 | 31.62 | 31.90 | 11432281 |
2016-03-29 | 31.90 | 31.90 | 31.80 | 32.38 | 15313190 |
2016-03-30 | 32.45 | 32.75 | 32.29 | 32.71 | 16597919 |
2016-03-31 | 32.53 | 32.66 | 32.32 | 32.71 | 17879995 |
2016-04-01 | 32.27 | 32.47 | 32.10 | 32.45 | 18049694 |
2016-04-04 | 32.20 | 32.38 | 31.74 | 32.00 | 21581634 |
2016-04-05 | 32.00 | 32.00 | 32.00 | 31.90 | 20080011 |
2016-04-06 | 31.97 | 32.23 | 31.77 | 32.08 | 15740063 |
2016-04-07 | 31.89 | 31.90 | 31.35 | 31.55 | 23735899 |
2016-04-08 | 31.76 | 32.02 | 31.48 | 31.63 | 17031882 |
2016-04-11 | 31.90 | 32.34 | 31.66 | 31.67 | 19707683 |
2016-04-12 | 31.88 | 31.94 | 31.38 | 31.86 | 16774210 |
2016-04-13 | 31.97 | 32.18 | 31.95 | 32.13 | 19968076 |
2016-04-14 | 31.78 | 31.89 | 31.55 | 31.80 | 21620893 |
2016-04-15 | 31.79 | 31.89 | 31.38 | 31.46 | 28782769 |
2016-04-18 | 31.43 | 31.72 | 31.38 | 31.65 | 21566599 |
2016-04-19 | 31.70 | 31.81 | 31.40 | 31.60 | 33619314 |
2016-04-20 | 31.32 | 32.26 | 31.25 | 32.00 | 57629791 |
2016-04-21 | 31.94 | 32.06 | 31.81 | 31.97 | 28431358 |
2016-04-22 | 31.74 | 31.86 | 31.22 | 31.64 | 29625641 |
2016-04-25 | 31.36 | 31.50 | 31.20 | 31.39 | 19315711 |
2016-04-26 | 31.39 | 31.70 | 31.17 | 31.40 | 20976362 |
2016-04-27 | 31.25 | 31.80 | 31.19 | 31.75 | 20006239 |
2016-04-28 | 31.45 | 31.71 | 31.03 | 31.11 | 25146389 |
2016-04-29 | 30.86 | 30.87 | 30.10 | 30.28 | 36443747 |
2016-05-02 | 30.45 | 30.69 | 30.36 | 30.61 | 21086632 |
2016-05-03 | 30.41 | 30.56 | 30.09 | 30.36 | 27111147 |
2016-05-04 | 30.17 | 30.21 | 29.70 | 29.85 | 23278779 |
2016-05-05 | 29.87 | 30.02 | 29.75 | 29.90 | 23393270 |
2016-05-06 | 29.61 | 30.11 | 29.52 | 30.04 | 19632199 |
2016-05-09 | 30.08 | 30.17 | 29.76 | 29.80 | 16888275 |
2016-05-10 | 30.00 | 30.18 | 29.82 | 30.14 | 17013816 |
2016-05-11 | 30.16 | 30.25 | 29.97 | 30.06 | 15754233 |
2016-05-12 | 30.11 | 30.24 | 29.57 | 29.76 | 20826694 |
2016-05-13 | 29.86 | 30.20 | 29.84 | 29.91 | 19999591 |
2016-05-16 | 29.90 | 30.56 | 29.88 | 30.39 | 21826072 |
2016-05-17 | 30.57 | 30.57 | 29.86 | 29.98 | 25709903 |
2016-05-18 | 30.03 | 30.25 | 29.78 | 29.99 | 22469947 |
2016-05-19 | 29.77 | 29.93 | 29.50 | 29.63 | 21740870 |
2016-05-20 | 29.73 | 30.38 | 29.70 | 30.15 | 22777251 |
2016-05-23 | 30.23 | 30.48 | 30.13 | 30.23 | 20882298 |
2016-05-24 | 30.50 | 31.12 | 30.45 | 31.06 | 23699229 |
2016-05-25 | 31.20 | 31.57 | 31.15 | 31.39 | 18423836 |
2016-05-26 | 31.49 | 31.63 | 31.40 | 31.49 | 12692300 |
2016-05-27 | 31.60 | 31.65 | 31.45 | 31.57 | 13341296 |
2016-05-31 | 31.51 | 31.65 | 31.31 | 31.59 | 23040218 |
2016-06-01 | 31.62 | 31.72 | 31.47 | 31.66 | 17753532 |
2016-06-02 | 31.56 | 31.76 | 31.45 | 31.76 | 14140127 |
2016-06-03 | 31.74 | 31.74 | 31.40 | 31.62 | 15777539 |
2016-06-06 | 31.64 | 31.82 | 31.58 | 31.68 | 15139603 |
2016-06-07 | 31.75 | 32.02 | 31.70 | 31.88 | 19339090 |
2016-06-08 | 31.80 | 32.00 | 31.79 | 31.89 | 12732088 |
2016-06-09 | 31.68 | 32.00 | 31.68 | 31.94 | 11276764 |
2016-06-10 | 31.70 | 32.24 | 31.65 | 32.04 | 35749113 |
2016-06-13 | 32.05 | 32.50 | 32.04 | 32.17 | 23004832 |
2016-06-14 | 32.01 | 32.24 | 31.79 | 32.14 | 18754277 |
2016-06-15 | 32.25 | 32.26 | 31.59 | 31.61 | 23783272 |
2016-06-16 | 31.44 | 31.77 | 31.22 | 31.69 | 18547853 |
2016-06-17 | 31.73 | 31.81 | 31.47 | 31.76 | 27047860 |
2016-06-20 | 32.07 | 32.44 | 32.01 | 32.17 | 21961579 |
2016-06-21 | 32.26 | 32.38 | 32.09 | 32.32 | 15476450 |
2016-06-22 | 32.30 | 32.63 | 32.25 | 32.29 | 18304758 |
2016-06-23 | 32.58 | 33.00 | 32.50 | 32.99 | 22048784 |
2016-06-24 | 31.80 | 32.32 | 31.40 | 31.55 | 38094301 |
2016-06-27 | 31.41 | 31.41 | 30.44 | 30.72 | 35454030 |
2016-06-28 | 30.97 | 31.20 | 30.81 | 31.19 | 23693871 |
2016-06-29 | 31.35 | 31.98 | 31.31 | 31.93 | 22771058 |
2016-06-30 | 32.00 | 32.88 | 31.97 | 32.80 | 34528919 |
2016-07-01 | 32.64 | 32.89 | 32.47 | 32.75 | 17084570 |
2016-07-05 | 32.50 | 32.73 | 32.46 | 32.68 | 20107191 |
2016-07-06 | 32.80 | 33.00 | 32.38 | 32.97 | 21070217 |
2016-07-07 | 32.96 | 33.55 | 32.96 | 33.20 | 26119445 |
2016-07-08 | 33.65 | 34.00 | 33.50 | 34.00 | 23341870 |
2016-07-11 | 34.04 | 34.50 | 34.04 | 34.38 | 23820667 |
2016-07-12 | 34.51 | 34.97 | 34.48 | 34.94 | 28064113 |
2016-07-13 | 35.04 | 35.25 | 34.88 | 35.01 | 29120904 |
2016-07-14 | 35.13 | 35.30 | 34.96 | 35.20 | 25296374 |
2016-07-15 | 35.26 | 35.29 | 34.90 | 35.07 | 23661856 |
2016-07-18 | 35.18 | 35.20 | 34.95 | 35.05 | 19347177 |
2016-07-19 | 34.89 | 35.16 | 34.85 | 35.15 | 20395424 |
2016-07-20 | 35.30 | 35.93 | 35.06 | 35.69 | 42994187 |
2016-07-21 | 34.33 | 34.49 | 33.86 | 34.27 | 63708597 |
2016-07-22 | 34.38 | 34.70 | 34.26 | 34.66 | 33033653 |
2016-07-25 | 34.62 | 34.76 | 34.57 | 34.69 | 20277701 |
2016-07-26 | 34.75 | 35.23 | 34.70 | 35.09 | 29644428 |
2016-07-27 | 35.00 | 35.28 | 34.63 | 34.83 | 23601763 |
2016-07-28 | 34.83 | 34.83 | 34.52 | 34.77 | 21667377 |
2016-07-29 | 34.77 | 34.92 | 34.61 | 34.86 | 18171236 |
2016-08-01 | 34.82 | 34.91 | 34.56 | 34.85 | 18824409 |
2016-08-02 | 34.81 | 34.87 | 34.33 | 34.56 | 20057327 |
2016-08-03 | 34.10 | 34.28 | 33.99 | 34.25 | 18388764 |
2016-08-04 | 34.29 | 34.62 | 34.22 | 34.58 | 16362642 |
2016-08-05 | 34.80 | 35.13 | 34.70 | 34.98 | 20046211 |
2016-08-08 | 34.90 | 35.17 | 34.86 | 35.04 | 19497332 |
2016-08-09 | 35.04 | 35.16 | 34.84 | 34.92 | 12578884 |
2016-08-10 | 35.00 | 35.00 | 34.50 | 34.53 | 19579027 |
2016-08-11 | 34.66 | 34.74 | 34.49 | 34.68 | 16364120 |
2016-08-12 | 34.52 | 34.76 | 34.44 | 34.57 | 15708316 |
2016-08-15 | 34.70 | 35.16 | 34.63 | 34.91 | 18931063 |
2016-08-16 | 34.77 | 35.21 | 34.77 | 35.21 | 16320929 |
2016-08-17 | 35.17 | 35.21 | 34.77 | 35.02 | 18221644 |
2016-08-18 | 34.96 | 35.09 | 34.75 | 34.97 | 16085181 |
2016-08-19 | 34.84 | 35.27 | 34.74 | 35.24 | 16417640 |
2016-08-22 | 35.20 | 35.45 | 35.12 | 35.36 | 14941430 |
2016-08-23 | 35.50 | 35.69 | 35.30 | 35.40 | 18316042 |
2016-08-24 | 35.32 | 35.41 | 35.02 | 35.15 | 16343525 |
2016-08-25 | 35.05 | 35.22 | 34.90 | 35.09 | 12427980 |
2016-08-26 | 35.11 | 35.58 | 35.05 | 35.26 | 14469924 |
2016-08-29 | 35.48 | 35.67 | 35.15 | 35.55 | 15264300 |
2016-08-30 | 35.59 | 35.74 | 35.52 | 35.70 | 15183208 |
2016-08-31 | 35.62 | 35.90 | 35.58 | 35.89 | 20562722 |
2016-09-01 | 35.99 | 36.04 | 35.58 | 36.02 | 18925769 |
2016-09-02 | 36.21 | 36.33 | 35.95 | 36.08 | 16726718 |
2016-09-06 | 36.38 | 36.60 | 36.17 | 36.57 | 22337790 |
2016-09-07 | 36.65 | 36.65 | 36.38 | 36.46 | 18495645 |
2016-09-08 | 36.35 | 36.59 | 36.12 | 36.44 | 20356511 |
2016-09-09 | 36.10 | 36.39 | 35.44 | 35.44 | 29457900 |
2016-09-12 | 35.19 | 36.12 | 35.06 | 36.08 | 22796599 |
2016-09-13 | 35.75 | 35.88 | 35.32 | 35.61 | 23591345 |
2016-09-14 | 35.51 | 35.82 | 35.40 | 35.62 | 14127224 |
2016-09-15 | 35.74 | 36.65 | 35.54 | 36.56 | 24585103 |
2016-09-16 | 37.72 | 38.05 | 37.25 | 37.67 | 74577899 |
2016-09-19 | 37.69 | 38.02 | 37.09 | 37.16 | 30531708 |
2016-09-20 | 37.42 | 37.43 | 36.94 | 37.14 | 24796900 |
2016-09-21 | 37.21 | 37.46 | 36.86 | 37.45 | 21233698 |
2016-09-22 | 37.60 | 37.83 | 37.44 | 37.55 | 17013410 |
2016-09-23 | 37.45 | 37.65 | 37.12 | 37.19 | 18062474 |
2016-09-26 | 36.92 | 36.94 | 36.60 | 36.65 | 25518796 |
2016-09-27 | 36.90 | 37.22 | 36.63 | 37.18 | 22391576 |
2016-09-28 | 37.31 | 37.50 | 37.15 | 37.44 | 19020799 |
2016-09-29 | 37.49 | 37.53 | 37.00 | 37.32 | 17674969 |
2016-09-30 | 37.47 | 37.92 | 37.44 | 37.75 | 24279306 |
2016-10-03 | 37.69 | 37.95 | 37.53 | 37.66 | 14113578 |
2016-10-04 | 37.77 | 37.94 | 37.33 | 37.54 | 14393109 |
2016-10-05 | 37.75 | 38.31 | 37.64 | 37.99 | 22420804 |
2016-10-06 | 37.84 | 38.16 | 37.58 | 38.07 | 15171434 |
2016-10-07 | 38.08 | 38.22 | 37.78 | 38.10 | 16942539 |
2016-10-10 | 38.25 | 38.36 | 37.90 | 38.02 | 14954297 |
2016-10-11 | 37.91 | 38.00 | 36.82 | 37.27 | 27650460 |
2016-10-12 | 37.20 | 37.25 | 36.81 | 37.13 | 14053888 |
2016-10-13 | 36.85 | 37.13 | 36.46 | 36.97 | 16936015 |
2016-10-14 | 37.19 | 37.70 | 37.16 | 37.45 | 19123944 |
2016-10-17 | 37.55 | 37.72 | 37.25 | 37.29 | 15788142 |
2016-10-18 | 37.97 | 38.05 | 37.53 | 37.75 | 42907753 |
2016-10-19 | 36.07 | 36.09 | 35.23 | 35.51 | 75229016 |
2016-10-20 | 35.41 | 35.67 | 35.10 | 35.43 | 25669479 |
2016-10-21 | 35.21 | 35.40 | 34.81 | 35.15 | 20813248 |
2016-10-24 | 35.43 | 35.49 | 35.11 | 35.26 | 21524741 |
2016-10-25 | 35.14 | 35.25 | 35.01 | 35.10 | 17860312 |
2016-10-26 | 35.04 | 35.21 | 34.74 | 34.92 | 19977604 |
2016-10-27 | 35.10 | 35.23 | 34.75 | 34.81 | 14634685 |
2016-10-28 | 34.87 | 35.17 | 34.71 | 34.74 | 22296428 |
2016-10-31 | 34.92 | 35.08 | 34.84 | 34.87 | 19188602 |
2016-11-01 | 34.90 | 35.16 | 34.27 | 34.52 | 25368222 |
2016-11-02 | 34.60 | 34.90 | 34.47 | 34.60 | 21416408 |
2016-11-03 | 34.45 | 34.52 | 33.87 | 33.93 | 19400032 |
2016-11-04 | 33.53 | 33.93 | 33.42 | 33.61 | 21914746 |
2016-11-07 | 34.24 | 34.75 | 34.15 | 34.69 | 19296598 |
2016-11-08 | 34.60 | 34.95 | 34.49 | 34.74 | 14833126 |
2016-11-09 | 34.13 | 34.85 | 33.67 | 34.75 | 25999427 |
2016-11-10 | 34.95 | 34.95 | 34.03 | 34.50 | 28250229 |
2016-11-11 | 34.57 | 34.87 | 34.34 | 34.61 | 22665026 |
2016-11-14 | 34.56 | 34.73 | 34.20 | 34.48 | 22558941 |
2016-11-15 | 34.64 | 35.29 | 34.61 | 34.91 | 20676112 |
2016-11-16 | 34.90 | 34.92 | 34.54 | 34.84 | 18565450 |
2016-11-17 | 34.81 | 35.02 | 34.63 | 35.02 | 15748521 |
2016-11-18 | 34.90 | 35.00 | 34.64 | 34.95 | 16806853 |
2016-11-21 | 35.10 | 35.20 | 34.84 | 34.98 | 14259526 |
2016-11-22 | 35.18 | 35.50 | 35.11 | 35.48 | 22327447 |
2016-11-23 | 35.48 | 35.52 | 35.10 | 35.20 | 15843618 |
2016-11-25 | 35.11 | 35.45 | 35.11 | 35.44 | 6372836 |
2016-11-28 | 35.43 | 35.66 | 35.21 | 35.51 | 13549048 |
2016-11-29 | 35.64 | 35.64 | 35.27 | 35.31 | 19581040 |
2016-11-30 | 35.20 | 35.30 | 34.70 | 34.70 | 27016070 |
2016-12-01 | 34.86 | 34.93 | 33.56 | 33.76 | 29618687 |
2016-12-02 | 33.72 | 34.26 | 33.60 | 34.16 | 21492534 |
2016-12-05 | 34.31 | 34.42 | 33.97 | 34.39 | 14461972 |
2016-12-06 | 34.39 | 34.75 | 34.30 | 34.72 | 15297703 |
2016-12-07 | 34.67 | 35.57 | 34.45 | 35.50 | 21710273 |
2016-12-08 | 35.48 | 36.03 | 35.22 | 35.70 | 19966537 |
2016-12-09 | 35.75 | 35.90 | 35.59 | 35.76 | 16326925 |
2016-12-12 | 35.78 | 36.09 | 35.67 | 35.97 | 21985988 |
2016-12-13 | 36.01 | 36.89 | 35.93 | 36.80 | 35773592 |
2016-12-14 | 36.70 | 36.89 | 36.46 | 36.55 | 30819365 |
2016-12-15 | 36.74 | 37.16 | 36.53 | 36.79 | 23721538 |
2016-12-16 | 36.72 | 36.87 | 36.09 | 36.31 | 38212824 |
2016-12-19 | 36.34 | 36.95 | 36.27 | 36.89 | 18744306 |
2016-12-20 | 36.95 | 37.24 | 36.89 | 37.21 | 18551844 |
2016-12-21 | 37.25 | 37.35 | 36.91 | 36.98 | 14323574 |
2016-12-22 | 37.23 | 37.24 | 36.81 | 36.93 | 10793879 |
2016-12-23 | 36.93 | 36.98 | 36.77 | 36.97 | 6287281 |
2016-12-27 | 36.91 | 37.33 | 36.91 | 37.07 | 9033706 |
2016-12-28 | 37.10 | 37.20 | 36.58 | 36.63 | 12868584 |
2016-12-29 | 36.51 | 36.72 | 36.43 | 36.66 | 8447998 |
2016-12-30 | 36.79 | 36.80 | 36.20 | 36.27 | 17467984 |
2017-01-03 | 36.61 | 36.93 | 36.27 | 36.60 | 20196466 |
2017-01-04 | 36.71 | 36.77 | 36.34 | 36.41 | 15915729 |
2017-01-05 | 36.45 | 36.72 | 36.31 | 36.35 | 13986002 |
2017-01-06 | 36.46 | 36.68 | 36.19 | 36.48 | 15113998 |
2017-01-09 | 36.48 | 36.89 | 36.48 | 36.61 | 19461422 |
2017-01-10 | 36.55 | 36.93 | 36.53 | 36.54 | 15918766 |
2017-01-11 | 36.51 | 37.00 | 36.51 | 36.95 | 22398426 |
2017-01-12 | 36.83 | 36.83 | 36.32 | 36.71 | 20391946 |
2017-01-13 | 36.71 | 36.86 | 36.62 | 36.79 | 15072235 |
2017-01-17 | 36.67 | 36.83 | 36.59 | 36.80 | 20195202 |
2017-01-18 | 36.89 | 37.01 | 36.61 | 36.76 | 15382452 |
2017-01-19 | 36.51 | 36.91 | 36.51 | 36.57 | 13654522 |
2017-01-20 | 36.76 | 37.03 | 36.58 | 36.94 | 23950936 |
2017-01-23 | 37.07 | 37.21 | 36.55 | 36.77 | 27752565 |
2017-01-24 | 36.84 | 37.74 | 36.81 | 37.62 | 35140871 |
2017-01-25 | 37.87 | 38.00 | 37.52 | 37.80 | 32357313 |
2017-01-26 | 37.82 | 37.93 | 37.42 | 37.56 | 34144843 |
2017-01-27 | 38.00 | 38.45 | 37.81 | 37.98 | 44368566 |
2017-01-30 | 37.74 | 37.84 | 37.33 | 37.42 | 23954716 |
2017-01-31 | 37.22 | 37.37 | 36.64 | 36.82 | 27059084 |
2017-02-01 | 36.82 | 36.95 | 36.02 | 36.52 | 28380640 |
2017-02-02 | 36.26 | 36.70 | 36.20 | 36.68 | 31916939 |
2017-02-03 | 36.69 | 36.82 | 36.45 | 36.52 | 21038146 |
2017-02-06 | 36.51 | 36.51 | 36.15 | 36.27 | 21426961 |
2017-02-07 | 36.45 | 36.52 | 36.24 | 36.35 | 18581866 |
2017-02-08 | 36.34 | 36.65 | 36.14 | 36.38 | 20807358 |
2017-02-09 | 36.50 | 36.50 | 35.40 | 35.46 | 47802687 |
2017-02-10 | 35.26 | 35.43 | 34.84 | 35.34 | 44106523 |
2017-02-13 | 35.57 | 35.85 | 35.34 | 35.80 | 28180550 |
2017-02-14 | 35.84 | 35.96 | 35.53 | 35.93 | 25734801 |
2017-02-15 | 35.98 | 36.06 | 35.67 | 36.05 | 18452197 |
2017-02-16 | 36.18 | 36.56 | 36.10 | 36.41 | 21317455 |
2017-02-17 | 36.32 | 36.48 | 36.10 | 36.48 | 18909888 |
2017-02-21 | 36.53 | 36.65 | 36.33 | 36.52 | 20556017 |
2017-02-22 | 36.34 | 36.40 | 35.79 | 36.07 | 29904370 |
2017-02-23 | 36.24 | 36.30 | 35.90 | 36.18 | 22774979 |
2017-02-24 | 36.14 | 36.53 | 35.95 | 36.53 | 18617592 |
2017-02-27 | 36.42 | 36.68 | 36.27 | 36.51 | 14065236 |
2017-02-28 | 36.42 | 36.46 | 36.00 | 36.20 | 24977011 |
2017-03-01 | 35.85 | 36.10 | 35.44 | 35.93 | 34085869 |
2017-03-02 | 35.93 | 36.02 | 35.65 | 35.91 | 23602100 |
2017-03-03 | 35.94 | 36.09 | 35.67 | 35.90 | 17540896 |
2017-03-06 | 35.79 | 35.80 | 35.42 | 35.57 | 24416732 |
2017-03-07 | 35.54 | 35.80 | 35.39 | 35.80 | 23434893 |
2017-03-08 | 35.67 | 35.90 | 35.53 | 35.62 | 20920148 |
2017-03-09 | 35.60 | 35.94 | 35.50 | 35.82 | 23616786 |
2017-03-10 | 36.12 | 36.30 | 35.78 | 35.91 | 25402348 |
2017-03-13 | 35.85 | 36.04 | 34.94 | 35.16 | 53582931 |
2017-03-14 | 35.06 | 35.23 | 34.66 | 35.18 | 28586871 |
2017-03-15 | 34.94 | 35.17 | 34.68 | 35.10 | 27996095 |
2017-03-16 | 35.17 | 35.36 | 35.07 | 35.14 | 19616053 |
2017-03-17 | 35.31 | 35.33 | 35.10 | 35.27 | 30778867 |
2017-03-20 | 35.37 | 35.63 | 35.26 | 35.43 | 17322274 |
2017-03-21 | 35.59 | 35.60 | 35.00 | 35.04 | 22814547 |
2017-03-22 | 35.22 | 35.46 | 35.00 | 35.37 | 19144498 |
2017-03-23 | 35.49 | 35.49 | 35.02 | 35.27 | 20640352 |
2017-03-24 | 35.65 | 35.73 | 35.12 | 35.16 | 22187960 |
2017-03-27 | 35.07 | 35.50 | 34.94 | 35.39 | 16992235 |
2017-03-28 | 35.34 | 35.71 | 35.21 | 35.60 | 18398148 |
2017-03-29 | 35.52 | 35.70 | 35.44 | 35.57 | 17202642 |
2017-03-30 | 35.58 | 35.89 | 35.52 | 35.75 | 16432950 |
2017-03-31 | 35.75 | 36.25 | 35.74 | 36.07 | 21438385 |
2017-04-03 | 36.19 | 36.74 | 36.12 | 36.16 | 32013641 |
2017-04-04 | 36.12 | 36.38 | 35.99 | 36.28 | 18918045 |
2017-04-05 | 36.43 | 36.76 | 36.17 | 36.22 | 22455525 |
2017-04-06 | 36.13 | 36.29 | 36.03 | 36.03 | 20198223 |
2017-04-07 | 36.07 | 36.32 | 35.99 | 36.03 | 15689513 |
2017-04-10 | 36.02 | 36.09 | 35.61 | 35.80 | 19973723 |
2017-04-11 | 35.77 | 35.79 | 35.21 | 35.74 | 22711830 |
2017-04-12 | 35.87 | 36.01 | 35.50 | 35.63 | 19289787 |
2017-04-13 | 35.55 | 35.76 | 35.25 | 35.25 | 15763996 |
2017-04-17 | 35.44 | 35.59 | 35.33 | 35.48 | 12560746 |
2017-04-18 | 35.43 | 35.81 | 35.30 | 35.77 | 12321050 |
2017-04-19 | 35.97 | 36.22 | 35.89 | 35.91 | 16594635 |
2017-04-20 | 36.18 | 36.27 | 35.86 | 36.18 | 22968262 |
2017-04-21 | 36.20 | 36.42 | 35.85 | 36.32 | 20390513 |
2017-04-24 | 36.67 | 36.85 | 36.46 | 36.75 | 26305762 |
2017-04-25 | 36.77 | 37.00 | 36.66 | 36.87 | 22066776 |
2017-04-26 | 36.78 | 37.23 | 36.78 | 36.93 | 27240993 |
2017-04-27 | 36.87 | 37.50 | 36.78 | 37.43 | 39889967 |
2017-04-28 | 36.10 | 36.49 | 35.88 | 36.15 | 56769258 |
2017-05-01 | 36.11 | 36.40 | 35.94 | 36.31 | 24825614 |
2017-05-02 | 36.37 | 37.03 | 36.35 | 36.97 | 35813021 |
2017-05-03 | 36.72 | 37.17 | 36.62 | 36.98 | 22040256 |
2017-05-04 | 36.99 | 37.11 | 36.64 | 36.85 | 16437088 |
2017-05-05 | 36.86 | 36.93 | 36.50 | 36.82 | 18119243 |
2017-05-08 | 36.73 | 36.85 | 36.48 | 36.54 | 17660214 |
2017-05-09 | 36.48 | 36.75 | 36.28 | 36.37 | 17819144 |
2017-05-10 | 36.27 | 36.38 | 35.93 | 36.01 | 25133822 |
2017-05-11 | 35.91 | 36.00 | 35.45 | 35.69 | 21508923 |
2017-05-12 | 35.72 | 35.74 | 35.40 | 35.53 | 19730842 |
2017-05-15 | 35.54 | 35.72 | 35.42 | 35.63 | 22120137 |
2017-05-16 | 35.75 | 35.89 | 35.42 | 35.82 | 22291843 |
2017-05-17 | 35.67 | 35.99 | 35.02 | 35.04 | 26670188 |
2017-05-18 | 35.19 | 35.47 | 35.08 | 35.22 | 17171872 |
2017-05-19 | 35.15 | 35.55 | 35.13 | 35.40 | 18340127 |
2017-05-22 | 35.48 | 36.11 | 35.38 | 35.77 | 14638066 |
2017-05-23 | 35.87 | 35.99 | 35.56 | 35.86 | 16903704 |
2017-05-24 | 35.98 | 36.18 | 35.89 | 36.12 | 20860257 |
2017-05-25 | 36.12 | 36.39 | 36.06 | 36.26 | 13148542 |
2017-05-26 | 36.26 | 36.33 | 36.13 | 36.26 | 11145523 |
2017-05-30 | 36.27 | 36.44 | 36.09 | 36.18 | 13026915 |
2017-05-31 | 36.31 | 36.38 | 35.87 | 36.11 | 17741896 |
2017-06-01 | 36.12 | 36.13 | 35.80 | 36.12 | 17510915 |
2017-06-02 | 36.27 | 36.33 | 36.00 | 36.32 | 19127420 |
2017-06-05 | 36.30 | 36.50 | 36.20 | 36.34 | 11685699 |
2017-06-06 | 36.16 | 36.45 | 35.98 | 36.13 | 18420926 |
2017-06-07 | 36.13 | 36.57 | 36.10 | 36.26 | 17191983 |
2017-06-08 | 36.34 | 36.53 | 36.16 | 36.48 | 17154167 |
2017-06-09 | 36.50 | 36.56 | 35.31 | 35.71 | 33322053 |
2017-06-12 | 35.59 | 36.01 | 35.41 | 35.73 | 28488290 |
2017-06-13 | 35.68 | 35.95 | 35.53 | 35.88 | 20588247 |
2017-06-14 | 35.99 | 36.05 | 35.22 | 35.53 | 19149017 |
2017-06-15 | 35.21 | 35.48 | 35.14 | 35.31 | 20410009 |
2017-06-16 | 35.28 | 35.33 | 35.01 | 35.21 | 30762781 |
2017-06-19 | 35.61 | 35.61 | 35.32 | 35.51 | 21583752 |
2017-06-20 | 35.45 | 35.45 | 34.84 | 34.86 | 21536505 |
2017-06-21 | 34.33 | 34.60 | 34.09 | 34.58 | 27138493 |
2017-06-22 | 34.56 | 34.63 | 34.29 | 34.36 | 24602910 |
2017-06-23 | 34.21 | 34.55 | 34.10 | 34.19 | 29260888 |
2017-06-26 | 34.26 | 34.51 | 34.03 | 34.07 | 18854766 |
2017-06-27 | 34.00 | 34.15 | 33.65 | 33.65 | 27078918 |
2017-06-28 | 33.77 | 34.24 | 33.74 | 34.20 | 25940057 |
2017-06-29 | 33.92 | 34.10 | 33.34 | 33.54 | 25215664 |
2017-06-30 | 33.87 | 33.93 | 33.54 | 33.74 | 24432020 |
2017-07-03 | 33.51 | 34.03 | 33.43 | 33.46 | 12676894 |
2017-07-05 | 33.52 | 34.43 | 33.49 | 34.34 | 30010803 |
2017-07-06 | 34.12 | 34.29 | 33.56 | 33.63 | 20733189 |
2017-07-07 | 33.70 | 34.12 | 33.70 | 33.88 | 18304460 |
2017-07-10 | 33.25 | 33.74 | 33.23 | 33.65 | 29918436 |
2017-07-11 | 33.64 | 33.93 | 33.43 | 33.92 | 25737540 |
2017-07-12 | 34.28 | 34.39 | 33.94 | 34.25 | 23768337 |
2017-07-13 | 34.33 | 34.40 | 34.12 | 34.24 | 15046199 |
2017-07-14 | 34.48 | 34.71 | 34.27 | 34.68 | 16316353 |
2017-07-17 | 34.74 | 34.74 | 34.36 | 34.47 | 21044407 |
2017-07-18 | 34.43 | 34.58 | 34.25 | 34.53 | 14362830 |
2017-07-19 | 34.68 | 34.68 | 34.46 | 34.56 | 17036197 |
2017-07-20 | 34.54 | 34.84 | 34.48 | 34.75 | 17506216 |
2017-07-21 | 34.54 | 34.82 | 34.40 | 34.73 | 22245041 |
2017-07-24 | 34.73 | 34.80 | 34.38 | 34.50 | 16146284 |
2017-07-25 | 34.55 | 34.74 | 34.40 | 34.67 | 18096682 |
2017-07-26 | 34.70 | 34.97 | 34.59 | 34.75 | 15499322 |
2017-07-27 | 34.78 | 35.25 | 34.67 | 34.97 | 43062842 |
2017-07-28 | 35.13 | 35.86 | 35.00 | 35.31 | 36291484 |
2017-07-31 | 35.47 | 35.74 | 35.32 | 35.47 | 27056989 |
2017-08-01 | 35.66 | 36.43 | 35.57 | 36.35 | 38710244 |
2017-08-02 | 36.33 | 36.67 | 36.06 | 36.64 | 35004283 |
2017-08-03 | 36.55 | 36.59 | 36.15 | 36.49 | 26611347 |
2017-08-04 | 36.45 | 36.56 | 36.10 | 36.30 | 20520301 |
2017-08-07 | 36.39 | 36.55 | 36.22 | 36.43 | 18169335 |
2017-08-08 | 36.37 | 36.70 | 36.30 | 36.41 | 22819871 |
2017-08-09 | 36.28 | 36.66 | 36.02 | 36.59 | 22796797 |
2017-08-10 | 36.40 | 36.56 | 36.11 | 36.14 | 22693316 |
2017-08-11 | 36.26 | 36.40 | 35.79 | 35.87 | 19275060 |
2017-08-14 | 36.12 | 36.47 | 36.08 | 36.34 | 18469448 |
2017-08-15 | 36.30 | 36.32 | 35.82 | 36.00 | 21706563 |
2017-08-16 | 35.98 | 36.07 | 35.56 | 35.81 | 22013991 |
2017-08-17 | 35.60 | 35.68 | 35.17 | 35.17 | 19524961 |
2017-08-18 | 35.29 | 35.31 | 34.99 | 35.01 | 16231408 |
2017-08-21 | 35.09 | 35.28 | 34.70 | 34.92 | 26493271 |
2017-08-22 | 35.02 | 35.19 | 34.62 | 34.65 | 26097791 |
2017-08-23 | 34.54 | 34.81 | 34.38 | 34.66 | 19648134 |
2017-08-24 | 34.70 | 34.89 | 34.55 | 34.71 | 14301892 |
2017-08-25 | 34.82 | 34.93 | 34.58 | 34.67 | 14726829 |
2017-08-28 | 34.78 | 34.80 | 34.59 | 34.65 | 20712876 |
2017-08-29 | 34.51 | 34.75 | 34.46 | 34.73 | 15843668 |
2017-08-30 | 34.75 | 34.96 | 34.63 | 34.89 | 18565007 |
2017-08-31 | 34.94 | 35.18 | 34.87 | 35.07 | 16366772 |
2017-09-01 | 35.24 | 35.39 | 35.07 | 35.09 | 12821972 |
2017-09-05 | 35.02 | 35.33 | 34.93 | 35.02 | 19300594 |
2017-09-06 | 35.22 | 35.94 | 35.11 | 35.76 | 28076438 |
2017-09-07 | 35.88 | 35.95 | 35.33 | 35.54 | 16297077 |
2017-09-08 | 35.42 | 35.54 | 35.08 | 35.19 | 14125018 |
2017-09-11 | 35.49 | 36.00 | 35.14 | 35.77 | 20037575 |
2017-09-12 | 35.88 | 36.34 | 35.74 | 36.09 | 19489892 |
2017-09-13 | 36.00 | 36.40 | 35.97 | 36.33 | 15509787 |
2017-09-14 | 36.19 | 36.70 | 36.16 | 36.48 | 18093946 |
2017-09-15 | 36.55 | 37.08 | 36.22 | 37.00 | 33596072 |
2017-09-18 | 37.00 | 37.33 | 36.80 | 37.00 | 19393834 |
2017-09-19 | 37.20 | 37.30 | 37.02 | 37.23 | 23850525 |
2017-09-20 | 37.23 | 37.29 | 36.66 | 37.07 | 23957476 |
2017-09-21 | 36.99 | 37.27 | 36.85 | 37.20 | 22954158 |
2017-09-22 | 36.95 | 37.22 | 36.95 | 37.18 | 21631754 |
2017-09-25 | 37.05 | 37.23 | 36.85 | 37.16 | 23180838 |
2017-09-26 | 37.21 | 37.64 | 37.00 | 37.47 | 29790369 |
2017-09-27 | 37.62 | 37.69 | 37.10 | 37.54 | 25981384 |
2017-09-28 | 37.32 | 37.88 | 37.29 | 37.83 | 21171441 |
2017-09-29 | 37.84 | 38.15 | 37.70 | 38.08 | 23217336 |
2017-10-02 | 38.12 | 39.09 | 38.08 | 39.04 | 37394514 |
2017-10-03 | 38.95 | 39.70 | 38.95 | 39.38 | 34002193 |
2017-10-04 | 39.39 | 39.40 | 38.86 | 39.34 | 28368824 |
2017-10-05 | 39.50 | 39.65 | 39.21 | 39.53 | 17710277 |
2017-10-06 | 39.60 | 39.89 | 39.42 | 39.63 | 18887536 |
2017-10-09 | 39.68 | 39.88 | 39.52 | 39.86 | 18494080 |
2017-10-10 | 39.93 | 39.95 | 39.38 | 39.65 | 29890017 |
2017-10-11 | 39.48 | 39.67 | 39.06 | 39.30 | 30754708 |
2017-10-12 | 39.35 | 39.39 | 38.98 | 39.19 | 18286944 |
2017-10-13 | 39.44 | 39.81 | 39.28 | 39.67 | 16829366 |
2017-10-16 | 39.71 | 39.79 | 39.44 | 39.76 | 12489135 |
2017-10-17 | 39.56 | 39.87 | 39.37 | 39.79 | 15532818 |
2017-10-18 | 39.80 | 40.29 | 39.60 | 40.25 | 21424554 |
2017-10-19 | 39.88 | 40.33 | 39.83 | 40.09 | 19222705 |
2017-10-20 | 40.33 | 40.45 | 40.10 | 40.43 | 18335672 |
2017-10-23 | 40.55 | 41.04 | 40.40 | 40.83 | 28646966 |
2017-10-24 | 41.00 | 41.05 | 40.72 | 40.95 | 19652417 |
2017-10-25 | 40.89 | 41.06 | 40.49 | 40.78 | 24031660 |
2017-10-26 | 40.91 | 41.58 | 40.71 | 41.35 | 38247395 |
2017-10-27 | 43.30 | 45.00 | 43.10 | 44.40 | 90028300 |
2017-10-30 | 44.48 | 45.19 | 43.88 | 44.37 | 48161518 |
2017-10-31 | 45.20 | 45.80 | 44.65 | 45.49 | 47000920 |
2017-11-01 | 45.97 | 46.71 | 45.59 | 46.71 | 47813724 |
2017-11-02 | 46.61 | 47.23 | 46.21 | 47.10 | 44602250 |
2017-11-03 | 47.20 | 47.30 | 45.60 | 46.34 | 39298110 |
2017-11-06 | 46.60 | 46.74 | 46.09 | 46.70 | 34034971 |
2017-11-07 | 46.70 | 47.09 | 46.39 | 46.78 | 24461371 |
2017-11-08 | 46.62 | 46.70 | 46.28 | 46.70 | 21565759 |
2017-11-09 | 46.05 | 46.39 | 45.65 | 46.30 | 25570358 |
2017-11-10 | 46.04 | 46.09 | 45.38 | 45.58 | 24095354 |
2017-11-13 | 45.26 | 45.94 | 45.25 | 45.75 | 18999002 |
2017-11-14 | 45.70 | 45.92 | 45.32 | 45.86 | 22201170 |
2017-11-15 | 45.39 | 45.81 | 45.17 | 45.46 | 17157204 |
2017-11-16 | 45.63 | 46.07 | 45.46 | 45.65 | 26439406 |
2017-11-17 | 45.50 | 45.62 | 44.62 | 44.63 | 63798040 |
2017-11-20 | 44.73 | 45.12 | 44.50 | 44.62 | 22420003 |
2017-11-21 | 44.72 | 45.22 | 44.71 | 44.94 | 21871027 |
2017-11-22 | 44.94 | 44.95 | 44.54 | 44.65 | 19538331 |
2017-11-24 | 44.55 | 44.78 | 44.43 | 44.75 | 6465815 |
2017-11-27 | 44.42 | 44.61 | 44.27 | 44.49 | 18202115 |
2017-11-28 | 44.65 | 44.84 | 44.32 | 44.73 | 20194062 |
2017-11-29 | 44.85 | 45.09 | 43.77 | 43.95 | 27036870 |
2017-11-30 | 44.36 | 45.20 | 44.33 | 44.84 | 34145303 |
2017-12-01 | 44.73 | 44.84 | 43.53 | 44.68 | 26656272 |
2017-12-04 | 45.02 | 45.30 | 44.33 | 44.49 | 28000791 |
2017-12-05 | 44.60 | 44.90 | 43.23 | 43.44 | 30626850 |
2017-12-06 | 43.14 | 43.72 | 42.67 | 43.45 | 27710812 |
2017-12-07 | 43.46 | 43.60 | 42.78 | 43.08 | 32708441 |
2017-12-08 | 43.35 | 43.58 | 43.11 | 43.35 | 23154749 |
2017-12-11 | 43.28 | 43.78 | 43.25 | 43.66 | 20425900 |
2017-12-12 | 43.47 | 43.62 | 43.08 | 43.33 | 16557398 |
2017-12-13 | 43.65 | 43.66 | 43.24 | 43.34 | 21399460 |
2017-12-14 | 43.43 | 43.57 | 43.02 | 43.26 | 19644917 |
2017-12-15 | 43.40 | 44.84 | 43.07 | 44.56 | 47476952 |
2017-12-18 | 45.15 | 46.35 | 45.04 | 46.26 | 50369327 |
2017-12-19 | 46.30 | 47.26 | 45.89 | 47.04 | 41421116 |
2017-12-20 | 47.47 | 47.64 | 46.66 | 47.56 | 40934978 |
2017-12-21 | 47.54 | 47.59 | 46.56 | 46.76 | 42963451 |
2017-12-22 | 46.33 | 47.02 | 46.02 | 46.70 | 33913537 |
2017-12-26 | 46.28 | 46.47 | 45.95 | 46.08 | 15533328 |
2017-12-27 | 46.11 | 46.36 | 46.00 | 46.11 | 13359671 |
2017-12-28 | 46.36 | 46.36 | 45.95 | 46.22 | 9504372 |
2017-12-29 | 46.21 | 46.49 | 46.09 | 46.16 | 17394491 |
2018-01-02 | 46.38 | 46.90 | 46.21 | 46.85 | 23370791 |
2018-01-03 | 45.47 | 46.21 | 43.65 | 45.26 | 116478986 |
2018-01-04 | 43.52 | 44.65 | 42.69 | 44.43 | 89209119 |
2018-01-05 | 44.43 | 45.15 | 43.90 | 44.74 | 41824006 |
2018-01-08 | 44.27 | 44.84 | 43.96 | 44.74 | 33733769 |
2018-01-09 | 44.70 | 44.84 | 43.49 | 43.62 | 44282311 |
2018-01-10 | 43.33 | 43.60 | 42.44 | 42.50 | 45734951 |
2018-01-11 | 42.80 | 43.58 | 42.45 | 43.41 | 35371519 |
2018-01-12 | 43.45 | 43.60 | 43.01 | 43.24 | 29973553 |
2018-01-16 | 43.55 | 43.79 | 42.89 | 43.14 | 38367181 |
2018-01-17 | 43.55 | 44.45 | 43.51 | 44.39 | 32368612 |
2018-01-18 | 44.40 | 44.74 | 44.17 | 44.48 | 26826529 |
2018-01-19 | 44.62 | 44.89 | 44.25 | 44.82 | 25780217 |
2018-01-22 | 44.80 | 45.79 | 44.79 | 45.75 | 27706762 |
2018-01-23 | 45.81 | 46.09 | 45.63 | 46.06 | 22135103 |
2018-01-24 | 45.90 | 46.13 | 44.96 | 45.51 | 32658597 |
2018-01-25 | 45.88 | 46.37 | 45.17 | 45.30 | 36758746 |
2018-01-26 | 48.38 | 50.15 | 48.12 | 50.08 | 86916079 |
2018-01-29 | 49.60 | 50.85 | 49.37 | 49.98 | 46304040 |
2018-01-30 | 49.48 | 50.06 | 48.74 | 48.79 | 32814590 |
2018-01-31 | 49.23 | 49.25 | 47.56 | 48.14 | 41619914 |
2018-02-01 | 47.70 | 48.47 | 47.45 | 47.65 | 28840380 |
2018-02-02 | 47.32 | 47.79 | 46.10 | 46.15 | 28663029 |
2018-02-05 | 46.35 | 47.26 | 44.50 | 44.52 | 47869041 |
2018-02-06 | 44.02 | 44.93 | 43.03 | 44.91 | 58145381 |
2018-02-07 | 44.58 | 46.30 | 44.34 | 45.20 | 37508414 |
2018-02-08 | 45.28 | 45.42 | 42.74 | 42.75 | 43151330 |
2018-02-09 | 43.50 | 44.28 | 42.04 | 43.95 | 49301141 |
2018-02-12 | 44.15 | 45.16 | 44.09 | 44.83 | 28379521 |
2018-02-13 | 44.59 | 44.78 | 44.26 | 44.46 | 19517609 |
2018-02-14 | 44.07 | 45.51 | 44.04 | 45.38 | 19922010 |
2018-02-15 | 45.88 | 45.99 | 44.95 | 45.92 | 23536793 |
2018-02-16 | 45.82 | 46.59 | 45.51 | 45.56 | 21475207 |
2018-02-20 | 45.46 | 46.71 | 45.39 | 46.32 | 25511962 |
2018-02-21 | 46.67 | 47.06 | 45.92 | 45.94 | 27527487 |
2018-02-22 | 46.14 | 46.56 | 45.62 | 45.80 | 16946353 |
2018-02-23 | 46.34 | 47.79 | 46.31 | 47.73 | 26040911 |
2018-02-26 | 48.20 | 49.13 | 48.10 | 49.11 | 26992306 |
2018-02-27 | 49.37 | 50.90 | 49.31 | 49.91 | 43624077 |
2018-02-28 | 50.18 | 50.34 | 49.28 | 49.29 | 35541183 |
2018-03-01 | 49.50 | 49.72 | 47.47 | 47.84 | 36326639 |
2018-03-02 | 47.20 | 49.05 | 46.96 | 48.98 | 33310592 |
2018-03-05 | 48.57 | 49.80 | 48.04 | 49.75 | 30826521 |
2018-03-06 | 50.16 | 51.33 | 50.15 | 50.71 | 39132300 |
2018-03-07 | 50.18 | 51.49 | 50.10 | 51.32 | 31801943 |
2018-03-08 | 51.79 | 52.08 | 50.47 | 50.74 | 29481157 |
2018-03-09 | 51.27 | 52.30 | 51.00 | 52.19 | 32727914 |
2018-03-12 | 51.86 | 51.95 | 50.50 | 51.52 | 32044382 |
2018-03-13 | 52.52 | 53.78 | 51.39 | 51.78 | 45573922 |
2018-03-14 | 52.06 | 52.18 | 51.31 | 51.86 | 24993502 |
2018-03-15 | 52.23 | 52.30 | 50.88 | 50.88 | 25631228 |
2018-03-16 | 51.17 | 51.70 | 50.99 | 51.17 | 42559810 |
2018-03-19 | 50.74 | 51.23 | 49.93 | 50.83 | 31115248 |
2018-03-20 | 50.88 | 51.81 | 50.85 | 51.55 | 22214951 |
2018-03-21 | 51.55 | 52.17 | 51.17 | 51.56 | 23239476 |
2018-03-22 | 50.74 | 51.96 | 50.60 | 50.83 | 30915970 |
2018-03-23 | 50.59 | 50.99 | 49.36 | 49.36 | 37683871 |
2018-03-26 | 50.74 | 52.49 | 50.32 | 52.48 | 39306227 |
2018-03-27 | 53.01 | 53.25 | 50.78 | 51.19 | 38777042 |
2018-03-28 | 50.50 | 50.70 | 49.01 | 49.60 | 37970859 |
2018-03-29 | 49.98 | 52.08 | 49.87 | 52.08 | 45265805 |
2018-04-02 | 51.69 | 52.04 | 47.29 | 48.92 | 67187824 |
2018-04-03 | 49.00 | 49.96 | 48.41 | 49.75 | 39432360 |
2018-04-04 | 48.10 | 50.16 | 48.01 | 49.99 | 30370046 |
2018-04-05 | 50.01 | 50.72 | 49.97 | 50.38 | 25115351 |
2018-04-06 | 49.79 | 50.40 | 48.50 | 48.79 | 28215164 |
2018-04-09 | 49.16 | 51.11 | 49.16 | 49.55 | 31436989 |
2018-04-10 | 51.12 | 51.49 | 50.34 | 51.27 | 26417762 |
2018-04-11 | 50.99 | 51.73 | 50.82 | 51.10 | 17568432 |
2018-04-12 | 51.49 | 53.27 | 51.45 | 52.72 | 29781357 |
2018-04-13 | 53.06 | 53.21 | 51.60 | 51.86 | 20884874 |
2018-04-16 | 52.29 | 52.53 | 51.79 | 52.40 | 18855458 |
2018-04-17 | 52.91 | 53.70 | 52.89 | 53.54 | 21228696 |
2018-04-18 | 53.52 | 54.36 | 53.34 | 53.61 | 22164679 |
2018-04-19 | 52.95 | 52.96 | 51.61 | 52.22 | 25422376 |
2018-04-20 | 52.17 | 52.28 | 50.88 | 51.53 | 26910093 |
2018-04-23 | 51.69 | 51.89 | 50.85 | 51.10 | 21706733 |
2018-04-24 | 51.87 | 53.64 | 51.14 | 51.45 | 42494668 |
2018-04-25 | 51.86 | 52.10 | 50.60 | 51.38 | 25752805 |
2018-04-26 | 52.26 | 53.27 | 52.07 | 53.05 | 39575029 |
2018-04-27 | 55.44 | 55.79 | 52.23 | 52.73 | 69888148 |
2018-04-30 | 52.56 | 53.37 | 51.21 | 51.62 | 36417370 |
2018-05-01 | 51.64 | 53.42 | 51.44 | 53.33 | 27600758 |
2018-05-02 | 53.09 | 53.20 | 52.15 | 52.31 | 25778328 |
2018-05-03 | 51.89 | 52.56 | 51.21 | 52.28 | 28560967 |
2018-05-04 | 51.62 | 52.84 | 51.00 | 52.78 | 25642474 |
2018-05-07 | 52.86 | 53.58 | 52.83 | 53.33 | 20285746 |
2018-05-08 | 53.29 | 53.63 | 52.80 | 53.63 | 21026793 |
2018-05-09 | 53.76 | 54.37 | 53.19 | 54.34 | 19827532 |
2018-05-10 | 54.55 | 55.00 | 54.10 | 54.98 | 18715910 |
2018-05-11 | 54.62 | 55.19 | 54.43 | 54.67 | 15405004 |
2018-05-14 | 54.77 | 55.24 | 54.74 | 54.90 | 21878199 |
2018-05-15 | 54.58 | 54.75 | 53.56 | 53.92 | 21712649 |
2018-05-16 | 54.17 | 54.70 | 53.96 | 54.64 | 16260459 |
2018-05-17 | 54.55 | 55.44 | 54.42 | 54.81 | 16872598 |
2018-05-18 | 54.53 | 54.54 | 53.47 | 53.50 | 23679944 |
2018-05-21 | 54.36 | 55.22 | 53.86 | 54.32 | 25367377 |
2018-05-22 | 54.73 | 55.05 | 54.05 | 54.45 | 19009588 |
2018-05-23 | 54.00 | 55.23 | 53.84 | 55.21 | 20555425 |
2018-05-24 | 55.18 | 55.30 | 54.13 | 54.75 | 19667095 |
2018-05-25 | 54.80 | 55.50 | 54.54 | 55.44 | 18549989 |
2018-05-29 | 55.12 | 55.81 | 54.81 | 55.32 | 24253509 |
2018-05-30 | 55.89 | 56.20 | 55.62 | 55.68 | 24711519 |
2018-05-31 | 55.67 | 55.86 | 55.06 | 55.20 | 30962105 |
2018-06-01 | 55.84 | 57.10 | 55.80 | 57.08 | 31183166 |
2018-06-04 | 57.01 | 57.60 | 56.78 | 56.83 | 22538053 |
2018-06-05 | 56.90 | 57.12 | 56.22 | 56.53 | 21687019 |
2018-06-06 | 56.53 | 57.06 | 56.08 | 57.03 | 22955355 |
2018-06-07 | 56.92 | 57.00 | 55.62 | 55.88 | 27596110 |
2018-06-08 | 55.56 | 55.70 | 54.66 | 55.05 | 30822854 |
2018-06-11 | 54.80 | 55.09 | 54.26 | 54.52 | 25752361 |
2018-06-12 | 54.87 | 55.03 | 54.22 | 54.82 | 23294943 |
2018-06-13 | 54.98 | 55.70 | 54.91 | 55.03 | 22631436 |
2018-06-14 | 55.45 | 55.86 | 55.18 | 55.54 | 23419829 |
2018-06-15 | 55.17 | 55.38 | 54.58 | 55.11 | 39194688 |
2018-06-18 | 54.30 | 54.30 | 52.34 | 53.22 | 40764444 |
2018-06-19 | 52.14 | 52.95 | 51.88 | 52.93 | 31780850 |
2018-06-20 | 53.19 | 53.75 | 52.69 | 53.46 | 21403035 |
2018-06-21 | 54.38 | 54.53 | 51.94 | 52.19 | 44435555 |
2018-06-22 | 52.62 | 53.09 | 52.30 | 52.50 | 34682074 |
2018-06-25 | 51.17 | 51.75 | 49.91 | 50.71 | 45356466 |
2018-06-26 | 49.95 | 50.41 | 49.36 | 49.67 | 37543003 |
2018-06-27 | 49.34 | 50.06 | 48.75 | 48.76 | 33338795 |
2018-06-28 | 48.58 | 49.49 | 48.50 | 49.25 | 29055690 |
2018-06-29 | 49.53 | 50.11 | 49.50 | 49.71 | 28906523 |
2018-07-02 | 49.04 | 50.27 | 48.83 | 50.20 | 23755548 |
2018-07-03 | 50.58 | 50.86 | 49.43 | 49.47 | 16327904 |
2018-07-05 | 49.98 | 50.96 | 49.75 | 50.75 | 26163528 |
2018-07-06 | 50.77 | 51.50 | 50.40 | 51.37 | 19968048 |
2018-07-09 | 51.64 | 51.89 | 51.00 | 51.86 | 21361609 |
2018-07-10 | 52.10 | 52.26 | 51.84 | 52.16 | 17362901 |
2018-07-11 | 51.69 | 51.87 | 51.19 | 51.20 | 18665554 |
2018-07-12 | 52.05 | 52.48 | 51.73 | 52.35 | 20292712 |
2018-07-13 | 52.40 | 52.42 | 51.76 | 52.22 | 13750255 |
2018-07-16 | 52.15 | 52.32 | 51.87 | 52.01 | 15951549 |
2018-07-17 | 51.05 | 51.88 | 51.01 | 51.75 | 15754472 |
2018-07-18 | 51.87 | 51.97 | 51.47 | 51.72 | 14649019 |
2018-07-19 | 51.60 | 52.01 | 51.05 | 51.98 | 15954636 |
2018-07-20 | 51.83 | 52.07 | 51.33 | 51.91 | 17387554 |
2018-07-23 | 51.77 | 52.50 | 51.33 | 52.31 | 15945470 |
2018-07-24 | 52.76 | 53.30 | 52.08 | 52.18 | 17788677 |
2018-07-25 | 52.21 | 52.45 | 51.09 | 52.43 | 19892991 |
2018-07-26 | 52.45 | 53.18 | 51.87 | 52.16 | 28282484 |
2018-07-27 | 48.76 | 49.20 | 47.48 | 47.68 | 67816656 |
2018-07-30 | 47.63 | 47.99 | 46.43 | 47.69 | 35696572 |
2018-07-31 | 48.24 | 48.68 | 47.69 | 48.10 | 36581201 |
2018-08-01 | 48.06 | 48.91 | 48.00 | 48.81 | 28060679 |
2018-08-02 | 48.50 | 49.52 | 48.20 | 49.48 | 26452493 |
2018-08-03 | 49.50 | 49.78 | 49.17 | 49.63 | 22008160 |
2018-08-06 | 48.77 | 49.31 | 48.32 | 49.30 | 26669005 |
2018-08-07 | 49.43 | 49.83 | 49.41 | 49.70 | 28322714 |
2018-08-08 | 49.60 | 50.13 | 49.44 | 49.96 | 21997841 |
2018-08-09 | 49.86 | 50.60 | 49.72 | 50.14 | 23795628 |
2018-08-10 | 48.51 | 49.17 | 48.30 | 48.85 | 28712389 |
2018-08-13 | 48.92 | 49.24 | 48.38 | 48.45 | 17070585 |
2018-08-14 | 48.67 | 48.76 | 47.65 | 48.12 | 23061591 |
2018-08-15 | 47.78 | 48.00 | 46.90 | 47.46 | 26739870 |
2018-08-16 | 47.75 | 47.95 | 47.05 | 47.17 | 24358040 |
2018-08-17 | 47.00 | 47.39 | 46.33 | 47.10 | 26381992 |
2018-08-20 | 47.05 | 47.12 | 46.19 | 46.50 | 24334042 |
2018-08-21 | 46.66 | 47.85 | 46.64 | 47.62 | 19254336 |
2018-08-22 | 47.25 | 47.35 | 46.92 | 47.05 | 23182485 |
2018-08-23 | 46.86 | 47.17 | 46.71 | 46.98 | 31343206 |
2018-08-24 | 47.29 | 47.89 | 47.08 | 47.66 | 18214708 |
2018-08-27 | 48.00 | 48.39 | 47.63 | 48.35 | 17170257 |
2018-08-28 | 48.55 | 48.79 | 48.31 | 48.57 | 13472427 |
2018-08-29 | 48.70 | 48.86 | 48.40 | 48.75 | 13479099 |
2018-08-30 | 48.52 | 48.83 | 48.09 | 48.24 | 16418812 |
2018-08-31 | 47.96 | 48.56 | 47.92 | 48.43 | 16483981 |
2018-09-04 | 48.38 | 48.43 | 47.56 | 47.96 | 15682894 |
2018-09-05 | 47.75 | 48.12 | 47.47 | 47.72 | 20857150 |
2018-09-06 | 47.76 | 47.96 | 47.21 | 47.26 | 19318129 |
2018-09-07 | 46.91 | 47.48 | 46.36 | 46.45 | 25958345 |
2018-09-10 | 46.56 | 46.76 | 46.23 | 46.30 | 21522362 |
2018-09-11 | 46.00 | 46.03 | 44.89 | 44.93 | 32455320 |
2018-09-12 | 44.56 | 44.98 | 44.06 | 44.93 | 29778722 |
2018-09-13 | 45.68 | 45.85 | 45.11 | 45.57 | 18657116 |
2018-09-14 | 45.78 | 45.97 | 45.35 | 45.54 | 22998666 |
2018-09-17 | 45.29 | 45.90 | 45.19 | 45.42 | 17603171 |
2018-09-18 | 45.58 | 46.53 | 45.41 | 46.10 | 20528084 |
2018-09-19 | 46.09 | 46.44 | 45.89 | 46.15 | 15918914 |
2018-09-20 | 46.78 | 47.36 | 46.52 | 47.20 | 21999267 |
2018-09-21 | 47.12 | 47.42 | 46.37 | 46.66 | 52650601 |
2018-09-24 | 46.31 | 47.00 | 46.15 | 46.91 | 17846994 |
2018-09-25 | 46.22 | 46.39 | 45.80 | 45.91 | 23389874 |
2018-09-26 | 46.04 | 46.30 | 45.58 | 45.70 | 23957663 |
2018-09-27 | 45.91 | 46.17 | 45.73 | 45.88 | 15415535 |
2018-09-28 | 45.62 | 47.75 | 45.46 | 47.29 | 46223464 |
2018-10-01 | 46.79 | 47.22 | 46.20 | 46.45 | 23797630 |
2018-10-02 | 47.51 | 48.88 | 47.32 | 48.10 | 42121090 |
2018-10-03 | 48.62 | 49.72 | 48.56 | 48.76 | 39211946 |
2018-10-04 | 48.84 | 48.86 | 47.62 | 48.13 | 30108253 |
2018-10-05 | 48.23 | 48.34 | 46.66 | 47.03 | 28901448 |
2018-10-08 | 46.96 | 47.35 | 46.52 | 47.03 | 19376820 |
2018-10-09 | 47.18 | 47.62 | 46.54 | 46.55 | 23285714 |
2018-10-10 | 46.06 | 46.12 | 44.80 | 44.80 | 43109488 |
2018-10-11 | 45.15 | 45.61 | 43.73 | 44.23 | 43648820 |
2018-10-12 | 45.27 | 45.34 | 44.23 | 44.88 | 32087385 |
2018-10-15 | 44.63 | 45.14 | 44.44 | 44.53 | 21632953 |
2018-10-16 | 44.90 | 46.01 | 44.83 | 45.94 | 21471984 |
2018-10-17 | 46.00 | 46.33 | 45.54 | 45.89 | 23124370 |
2018-10-18 | 45.65 | 45.75 | 44.83 | 44.97 | 26638830 |
2018-10-19 | 45.02 | 45.18 | 43.86 | 44.00 | 28368505 |
2018-10-22 | 44.50 | 45.34 | 44.10 | 45.01 | 34508833 |
2018-10-23 | 44.18 | 45.09 | 43.91 | 44.50 | 38590347 |
2018-10-24 | 44.16 | 44.36 | 42.36 | 42.42 | 33631803 |
2018-10-25 | 43.54 | 44.94 | 43.28 | 44.31 | 48255281 |
2018-10-26 | 45.59 | 46.44 | 44.70 | 45.69 | 67280359 |
2018-10-29 | 46.50 | 46.75 | 44.44 | 45.40 | 35732223 |
2018-10-30 | 45.53 | 47.88 | 45.46 | 47.76 | 43975214 |
2018-10-31 | 48.29 | 48.56 | 46.83 | 46.88 | 33369091 |
2018-11-01 | 46.95 | 48.47 | 46.86 | 48.22 | 28335329 |
2018-11-02 | 48.13 | 48.25 | 46.75 | 47.11 | 30759786 |
2018-11-05 | 47.34 | 48.25 | 46.92 | 47.97 | 23751221 |
2018-11-06 | 47.80 | 47.92 | 47.03 | 47.25 | 23839582 |
2018-11-07 | 47.63 | 48.75 | 47.59 | 48.72 | 29913193 |
2018-11-08 | 48.49 | 49.29 | 48.46 | 48.99 | 26581744 |
2018-11-09 | 48.79 | 49.03 | 47.87 | 48.11 | 21761447 |
2018-11-12 | 47.71 | 47.80 | 46.60 | 46.65 | 24412843 |
2018-11-13 | 46.99 | 48.25 | 46.99 | 47.39 | 29315924 |
2018-11-14 | 47.85 | 47.97 | 46.89 | 47.09 | 25632731 |
2018-11-15 | 47.01 | 48.24 | 46.72 | 48.11 | 29580992 |
2018-11-16 | 47.77 | 49.05 | 47.69 | 48.83 | 31670572 |
2018-11-19 | 48.61 | 49.15 | 47.78 | 48.00 | 26859030 |
2018-11-20 | 47.40 | 48.12 | 47.09 | 47.39 | 29200847 |
2018-11-21 | 47.85 | 47.88 | 47.02 | 47.03 | 19011435 |
2018-11-23 | 46.69 | 47.07 | 46.52 | 46.54 | 8906879 |
2018-11-26 | 47.27 | 47.46 | 46.70 | 47.45 | 20723037 |
2018-11-27 | 46.94 | 48.22 | 46.59 | 48.07 | 27621025 |
2018-11-28 | 47.94 | 48.88 | 47.65 | 48.86 | 28003222 |
2018-11-29 | 48.49 | 48.56 | 47.63 | 47.70 | 23592512 |
2018-11-30 | 47.95 | 49.32 | 47.56 | 49.31 | 43312603 |
2018-12-03 | 50.00 | 50.50 | 49.53 | 50.13 | 30866818 |
2018-12-04 | 49.52 | 49.60 | 47.68 | 47.75 | 35397722 |
2018-12-06 | 46.80 | 48.39 | 46.52 | 48.37 | 31661749 |
2018-12-07 | 47.94 | 48.06 | 46.23 | 46.24 | 34016375 |
2018-12-10 | 46.28 | 47.46 | 46.01 | 47.21 | 23289000 |
2018-12-11 | 47.90 | 48.59 | 47.13 | 47.38 | 23850962 |
2018-12-12 | 48.58 | 48.64 | 47.41 | 47.83 | 31305045 |
2018-12-13 | 48.26 | 48.58 | 47.86 | 48.29 | 19525963 |
2018-12-14 | 47.89 | 48.76 | 47.85 | 47.86 | 26372077 |
2018-12-17 | 47.86 | 48.41 | 46.66 | 47.08 | 26598676 |
2018-12-18 | 47.47 | 48.45 | 47.36 | 47.74 | 29014290 |
2018-12-19 | 47.49 | 47.73 | 45.38 | 45.57 | 39717559 |
2018-12-20 | 45.41 | 46.31 | 45.01 | 45.54 | 37750948 |
2018-12-21 | 45.75 | 46.65 | 44.80 | 44.84 | 52767741 |
2018-12-24 | 44.63 | 45.17 | 43.54 | 43.59 | 19241563 |
2018-12-26 | 44.00 | 46.20 | 43.51 | 46.19 | 28677632 |
2018-12-27 | 45.62 | 46.38 | 44.67 | 46.36 | 29970725 |
2018-12-28 | 46.51 | 47.74 | 46.30 | 46.75 | 24729695 |
2018-12-31 | 47.09 | 47.48 | 46.55 | 46.93 | 20490405 |
2019-01-02 | 45.96 | 47.47 | 45.77 | 47.08 | 18774573 |
2019-01-03 | 46.15 | 46.28 | 44.39 | 44.49 | 32267297 |
2019-01-04 | 45.84 | 47.57 | 45.54 | 47.22 | 35447286 |
2019-01-07 | 47.10 | 48.00 | 46.75 | 47.44 | 22736796 |
2019-01-08 | 47.80 | 48.03 | 46.78 | 47.74 | 22749206 |
2019-01-09 | 47.96 | 48.57 | 47.78 | 48.01 | 22554525 |
2019-01-10 | 47.75 | 48.65 | 47.41 | 48.56 | 27202575 |
2019-01-11 | 48.10 | 49.29 | 48.05 | 48.93 | 21751291 |
2019-01-14 | 48.46 | 48.83 | 48.30 | 48.35 | 19193910 |
2019-01-15 | 48.71 | 49.13 | 48.44 | 48.60 | 22480820 |
2019-01-16 | 48.60 | 48.89 | 48.08 | 48.13 | 19057707 |
2019-01-17 | 48.00 | 48.84 | 47.91 | 48.47 | 17448657 |
2019-01-18 | 49.11 | 49.38 | 48.69 | 49.19 | 29874317 |
2019-01-22 | 48.96 | 48.98 | 47.87 | 48.27 | 25940722 |
2019-01-23 | 48.41 | 48.80 | 47.52 | 47.94 | 18960709 |
2019-01-24 | 48.70 | 50.04 | 48.60 | 49.76 | 50578269 |
2019-01-25 | 46.85 | 47.43 | 45.75 | 47.04 | 86471848 |
2019-01-28 | 46.13 | 46.73 | 46.05 | 46.71 | 35928704 |
2019-01-29 | 46.78 | 46.97 | 46.33 | 46.54 | 20988342 |
2019-01-30 | 46.68 | 47.68 | 46.45 | 47.54 | 26931676 |
2019-01-31 | 46.70 | 47.18 | 46.10 | 47.12 | 43051306 |
2019-02-01 | 47.06 | 49.05 | 47.01 | 48.73 | 37442926 |
2019-02-04 | 48.62 | 49.24 | 48.24 | 49.22 | 20905010 |
2019-02-05 | 49.18 | 50.72 | 49.18 | 50.01 | 31641570 |
2019-02-06 | 49.95 | 50.64 | 49.82 | 49.90 | 21647843 |
2019-02-07 | 49.50 | 49.85 | 48.68 | 49.23 | 27825875 |
2019-02-08 | 48.77 | 49.02 | 48.01 | 48.84 | 18851208 |
2019-02-11 | 49.02 | 49.32 | 48.58 | 48.77 | 18004088 |
2019-02-12 | 49.36 | 50.14 | 49.27 | 50.01 | 18050058 |
2019-02-13 | 50.13 | 50.81 | 50.00 | 50.47 | 17712782 |
2019-02-14 | 50.41 | 51.04 | 50.35 | 50.81 | 17545365 |
2019-02-15 | 51.25 | 51.67 | 51.09 | 51.66 | 22520361 |
2019-02-19 | 51.35 | 51.71 | 51.34 | 51.40 | 15611772 |
2019-02-20 | 51.63 | 51.73 | 51.06 | 51.39 | 21607726 |
2019-02-21 | 51.32 | 51.84 | 51.21 | 51.41 | 16162142 |
2019-02-22 | 52.70 | 52.98 | 52.06 | 52.49 | 31934146 |
2019-02-25 | 53.06 | 53.61 | 52.86 | 53.10 | 20711750 |
2019-02-26 | 53.01 | 53.37 | 52.91 | 53.23 | 16082213 |
2019-02-27 | 52.76 | 53.38 | 52.51 | 53.24 | 17590309 |
2019-02-28 | 52.92 | 53.18 | 52.81 | 52.96 | 18388820 |
2019-03-01 | 53.44 | 53.68 | 52.89 | 53.30 | 18359325 |
2019-03-04 | 53.75 | 54.10 | 53.21 | 53.94 | 21706135 |
2019-03-05 | 53.85 | 53.99 | 53.11 | 53.68 | 21057745 |
2019-03-06 | 53.63 | 53.65 | 52.94 | 52.95 | 14740525 |
2019-03-07 | 52.77 | 52.99 | 52.36 | 52.60 | 17803407 |
2019-03-08 | 51.97 | 52.56 | 51.70 | 52.48 | 16793891 |
2019-03-11 | 52.88 | 53.65 | 52.57 | 53.35 | 18962954 |
2019-03-12 | 53.34 | 53.96 | 53.18 | 53.57 | 20782077 |
2019-03-13 | 54.00 | 54.57 | 53.65 | 54.37 | 25522312 |
2019-03-14 | 54.30 | 54.45 | 53.33 | 53.44 | 26647060 |
2019-03-15 | 53.68 | 54.69 | 53.68 | 54.33 | 46485239 |
2019-03-18 | 54.42 | 54.51 | 53.87 | 54.10 | 16273986 |
2019-03-19 | 54.47 | 54.65 | 54.00 | 54.17 | 18274766 |
2019-03-20 | 54.06 | 54.40 | 53.61 | 53.82 | 24325283 |
2019-03-21 | 53.92 | 54.99 | 53.84 | 54.64 | 19127216 |
2019-03-22 | 54.40 | 54.62 | 53.21 | 53.26 | 21438435 |
2019-03-25 | 52.97 | 53.55 | 52.38 | 52.78 | 16971406 |
2019-03-26 | 53.32 | 53.77 | 53.04 | 53.44 | 17724346 |
2019-03-27 | 53.59 | 53.86 | 52.94 | 53.16 | 19655973 |
2019-03-28 | 53.25 | 53.44 | 52.77 | 53.11 | 13607888 |
2019-03-29 | 53.80 | 54.04 | 53.48 | 53.70 | 18736074 |
2019-04-01 | 54.34 | 54.57 | 54.10 | 54.51 | 17830437 |
2019-04-02 | 54.53 | 54.80 | 54.23 | 54.36 | 13704511 |
2019-04-03 | 55.03 | 55.99 | 54.89 | 55.48 | 24552838 |
2019-04-04 | 55.27 | 56.14 | 55.27 | 55.92 | 16520453 |
2019-04-05 | 55.75 | 55.95 | 54.87 | 55.60 | 19268396 |
2019-04-08 | 55.28 | 55.74 | 55.20 | 55.68 | 11758823 |
2019-04-09 | 55.35 | 55.43 | 54.90 | 55.32 | 13339677 |
2019-04-10 | 55.32 | 55.86 | 55.32 | 55.75 | 13084042 |
2019-04-11 | 55.76 | 56.07 | 55.63 | 55.80 | 10845819 |
2019-04-12 | 56.21 | 56.49 | 55.84 | 56.42 | 12910185 |
2019-04-15 | 56.46 | 56.56 | 55.92 | 56.28 | 11676910 |
2019-04-16 | 56.66 | 57.47 | 56.07 | 56.71 | 30301933 |
2019-04-17 | 58.44 | 59.59 | 58.12 | 58.56 | 38788448 |
2019-04-18 | 58.71 | 58.88 | 58.12 | 58.49 | 20464197 |
2019-04-22 | 58.15 | 58.83 | 57.88 | 58.82 | 12327484 |
2019-04-23 | 58.89 | 58.98 | 58.50 | 58.78 | 17739929 |
2019-04-24 | 58.52 | 59.29 | 58.14 | 58.72 | 17723745 |
2019-04-25 | 58.30 | 58.38 | 57.23 | 57.61 | 27949926 |
2019-04-26 | 52.74 | 53.09 | 51.52 | 52.43 | 72364512 |
2019-04-29 | 52.17 | 52.43 | 51.00 | 51.11 | 42142301 |
2019-04-30 | 51.00 | 51.43 | 50.87 | 51.04 | 27130855 |
2019-05-01 | 51.10 | 51.60 | 50.74 | 50.76 | 20467582 |
2019-05-02 | 50.80 | 51.33 | 50.12 | 50.55 | 22655397 |
2019-05-03 | 51.08 | 51.82 | 50.73 | 51.75 | 25656641 |
2019-05-06 | 50.25 | 51.28 | 50.19 | 51.22 | 26245240 |
2019-05-07 | 50.60 | 50.88 | 49.93 | 50.48 | 29713382 |
2019-05-08 | 50.20 | 50.79 | 49.07 | 49.24 | 36812429 |
2019-05-09 | 47.90 | 48.29 | 46.05 | 46.62 | 59642160 |
2019-05-10 | 46.44 | 46.80 | 45.10 | 46.20 | 42522778 |
2019-05-13 | 45.33 | 45.64 | 44.70 | 44.76 | 39091928 |
2019-05-14 | 45.18 | 45.49 | 44.87 | 45.17 | 24706458 |
2019-05-15 | 44.92 | 45.75 | 44.76 | 45.62 | 23407893 |
2019-05-16 | 45.47 | 45.95 | 45.42 | 45.53 | 19954653 |
2019-05-17 | 45.18 | 45.73 | 44.76 | 44.89 | 22500360 |
2019-05-20 | 44.00 | 44.52 | 43.45 | 43.56 | 28674965 |
2019-05-21 | 44.34 | 44.78 | 44.18 | 44.46 | 25543371 |
2019-05-22 | 44.15 | 44.46 | 43.85 | 44.00 | 16932520 |
2019-05-23 | 43.37 | 44.74 | 42.86 | 44.53 | 35783928 |
2019-05-24 | 44.59 | 45.05 | 44.49 | 44.57 | 27168066 |
2019-05-28 | 44.66 | 44.69 | 43.30 | 43.57 | 34779863 |
2019-05-29 | 43.35 | 44.53 | 43.33 | 44.23 | 28450341 |
2019-05-30 | 44.30 | 45.03 | 44.23 | 44.73 | 21618859 |
2019-05-31 | 44.18 | 44.79 | 43.93 | 44.04 | 25532529 |
2019-06-03 | 44.25 | 44.59 | 43.20 | 43.46 | 31155678 |
2019-06-04 | 44.16 | 44.86 | 43.77 | 44.79 | 28094917 |
2019-06-05 | 45.11 | 45.18 | 44.19 | 44.55 | 20802012 |
2019-06-06 | 44.75 | 45.17 | 44.51 | 45.10 | 19076170 |
2019-06-07 | 45.25 | 46.12 | 45.10 | 46.03 | 24370253 |
2019-06-10 | 46.23 | 47.19 | 46.20 | 46.80 | 20806083 |
2019-06-11 | 47.26 | 47.32 | 46.52 | 46.85 | 18415495 |
2019-06-12 | 46.67 | 46.67 | 46.25 | 46.32 | 15900569 |
2019-06-13 | 46.60 | 46.96 | 46.53 | 46.70 | 12267633 |
2019-06-14 | 45.83 | 46.42 | 45.55 | 46.19 | 15381077 |
2019-06-17 | 46.14 | 46.53 | 45.80 | 46.13 | 12643343 |
2019-06-18 | 46.75 | 48.00 | 46.60 | 47.37 | 25732293 |
2019-06-19 | 47.48 | 47.58 | 47.00 | 47.07 | 17436381 |
2019-06-20 | 47.87 | 48.05 | 46.87 | 47.19 | 20126780 |
2019-06-21 | 46.95 | 47.73 | 46.80 | 47.46 | 31096251 |
2019-06-24 | 47.40 | 47.85 | 47.17 | 47.63 | 14479942 |
2019-06-25 | 47.56 | 47.68 | 46.80 | 46.85 | 16665577 |
2019-06-26 | 47.65 | 48.48 | 47.56 | 48.19 | 21886309 |
2019-06-27 | 48.15 | 48.42 | 47.24 | 47.46 | 23062947 |
2019-06-28 | 47.77 | 48.20 | 47.68 | 47.87 | 26646183 |
2019-07-01 | 49.29 | 49.45 | 47.75 | 48.05 | 27505447 |
2019-07-02 | 47.91 | 48.22 | 47.69 | 48.12 | 15384686 |
2019-07-03 | 48.18 | 48.56 | 48.00 | 48.52 | 10739100 |
2019-07-05 | 48.03 | 48.18 | 47.44 | 48.08 | 14339228 |
2019-07-08 | 47.62 | 47.95 | 47.07 | 47.82 | 16564291 |
2019-07-09 | 47.36 | 47.80 | 47.13 | 47.75 | 17853185 |
2019-07-10 | 47.92 | 48.61 | 47.90 | 48.21 | 16032269 |
2019-07-11 | 48.56 | 48.78 | 48.31 | 48.60 | 16615082 |
2019-07-12 | 49.00 | 49.93 | 48.81 | 49.92 | 20148730 |
2019-07-15 | 50.00 | 50.25 | 49.77 | 50.12 | 14345082 |
2019-07-16 | 49.91 | 50.00 | 48.96 | 49.17 | 17131368 |
2019-07-17 | 49.50 | 49.70 | 49.24 | 49.39 | 11928605 |
2019-07-18 | 49.28 | 49.99 | 48.89 | 49.94 | 15679636 |
2019-07-19 | 49.96 | 50.66 | 49.91 | 50.27 | 29141087 |
2019-07-22 | 50.01 | 51.52 | 49.89 | 51.35 | 21686529 |
2019-07-23 | 52.00 | 52.00 | 51.30 | 51.75 | 18413520 |
2019-07-24 | 51.98 | 52.97 | 51.80 | 52.92 | 20896369 |
2019-07-25 | 52.51 | 52.60 | 51.88 | 52.16 | 27765432 |
2019-07-26 | 52.69 | 53.50 | 51.53 | 51.59 | 36401545 |
2019-07-29 | 51.53 | 52.56 | 50.78 | 52.51 | 21897455 |
2019-07-30 | 51.71 | 52.31 | 51.56 | 51.70 | 16487692 |
2019-07-31 | 51.51 | 51.72 | 50.05 | 50.55 | 24169751 |
2019-08-01 | 50.52 | 51.89 | 49.47 | 49.50 | 34020779 |
2019-08-02 | 49.09 | 49.36 | 48.50 | 48.68 | 27881620 |
2019-08-05 | 47.76 | 47.96 | 46.57 | 46.97 | 38936649 |
2019-08-06 | 47.15 | 47.56 | 46.77 | 46.96 | 26119563 |
2019-08-07 | 46.30 | 46.88 | 45.97 | 46.73 | 29440393 |
2019-08-08 | 46.16 | 47.37 | 45.91 | 47.17 | 30643740 |
2019-08-09 | 46.94 | 47.00 | 45.78 | 45.98 | 24975455 |
2019-08-12 | 45.76 | 46.07 | 45.44 | 45.60 | 18494298 |
2019-08-13 | 45.49 | 47.05 | 45.36 | 46.84 | 29374656 |
2019-08-14 | 46.06 | 46.63 | 45.65 | 45.87 | 25650218 |
2019-08-15 | 46.10 | 46.18 | 45.44 | 45.70 | 21992683 |
2019-08-16 | 46.34 | 46.68 | 46.06 | 46.50 | 23335693 |
2019-08-19 | 47.46 | 47.60 | 47.04 | 47.23 | 21404916 |
2019-08-20 | 47.03 | 47.12 | 46.46 | 46.60 | 23115324 |
2019-08-21 | 47.11 | 47.29 | 46.89 | 47.15 | 15915801 |
2019-08-22 | 47.28 | 47.43 | 46.69 | 46.78 | 19785890 |
2019-08-23 | 46.35 | 46.63 | 44.80 | 44.96 | 32817083 |
2019-08-26 | 45.82 | 45.82 | 45.25 | 45.56 | 22086633 |
2019-08-27 | 45.87 | 46.12 | 45.50 | 45.79 | 16927568 |
2019-08-28 | 45.70 | 45.91 | 45.37 | 45.79 | 14895346 |
2019-08-29 | 46.46 | 47.22 | 46.40 | 46.87 | 17806113 |
2019-08-30 | 47.24 | 47.79 | 47.16 | 47.41 | 16923146 |
2019-09-03 | 47.12 | 47.22 | 46.50 | 46.98 | 15010268 |
2019-09-04 | 47.56 | 48.95 | 47.54 | 48.92 | 23472112 |
2019-09-05 | 49.93 | 51.17 | 49.87 | 50.10 | 30023117 |
2019-09-06 | 50.25 | 50.99 | 50.07 | 50.92 | 17067940 |
2019-09-09 | 51.06 | 52.03 | 51.02 | 51.59 | 20749659 |
2019-09-10 | 51.33 | 51.84 | 50.83 | 51.82 | 18532029 |
2019-09-11 | 51.60 | 52.79 | 51.38 | 52.79 | 18968942 |
2019-09-12 | 53.00 | 53.33 | 52.07 | 53.01 | 23308710 |
2019-09-13 | 52.76 | 53.00 | 52.23 | 52.54 | 18010814 |
2019-09-16 | 51.90 | 52.29 | 51.70 | 52.20 | 13354588 |
2019-09-17 | 52.05 | 52.14 | 51.35 | 51.95 | 19888219 |
2019-09-18 | 52.13 | 52.13 | 51.16 | 51.74 | 15029864 |
2019-09-19 | 51.70 | 51.99 | 51.50 | 51.57 | 11849919 |
2019-09-20 | 51.60 | 51.88 | 50.56 | 50.72 | 38632498 |
2019-09-23 | 50.83 | 51.23 | 50.39 | 50.90 | 21574149 |
2019-09-24 | 51.10 | 51.18 | 49.64 | 49.82 | 28472934 |
2019-09-25 | 49.75 | 51.21 | 49.42 | 51.02 | 20120838 |
2019-09-26 | 50.98 | 51.15 | 50.34 | 50.92 | 11482105 |
2019-09-27 | 50.63 | 51.22 | 50.34 | 50.78 | 14846405 |
2019-09-30 | 51.19 | 51.60 | 50.94 | 51.53 | 14059201 |
2019-10-01 | 51.97 | 52.24 | 50.43 | 50.76 | 18487336 |
2019-10-02 | 50.31 | 50.37 | 48.98 | 49.39 | 21436998 |
2019-10-03 | 49.50 | 50.07 | 48.53 | 50.03 | 17235566 |
2019-10-04 | 50.35 | 50.97 | 50.03 | 50.92 | 12748071 |
2019-10-07 | 50.70 | 51.23 | 50.56 | 50.62 | 12722054 |
2019-10-08 | 50.16 | 50.48 | 49.61 | 49.73 | 17884433 |
2019-10-09 | 50.47 | 50.79 | 50.15 | 50.48 | 12189955 |
2019-10-10 | 50.41 | 51.78 | 50.40 | 51.11 | 14611658 |
2019-10-11 | 52.00 | 52.79 | 51.82 | 52.09 | 24167112 |
2019-10-14 | 51.90 | 51.95 | 51.44 | 51.64 | 16425533 |
2019-10-15 | 51.93 | 53.07 | 51.83 | 52.65 | 18970764 |
2019-10-16 | 52.35 | 52.56 | 52.12 | 52.45 | 15173069 |
2019-10-17 | 52.64 | 52.84 | 51.38 | 51.86 | 16918323 |
2019-10-18 | 51.75 | 51.82 | 51.03 | 51.36 | 16975159 |
2019-10-21 | 51.52 | 52.17 | 51.34 | 52.13 | 13120652 |
2019-10-22 | 51.90 | 52.32 | 51.89 | 52.01 | 13347316 |
2019-10-23 | 51.37 | 51.96 | 51.20 | 51.72 | 15961603 |
2019-10-24 | 52.09 | 52.43 | 51.43 | 52.23 | 25654058 |
2019-10-25 | 54.19 | 56.61 | 53.92 | 56.46 | 59767680 |
2019-10-28 | 56.38 | 56.81 | 56.06 | 56.76 | 32307512 |
2019-10-29 | 56.37 | 57.24 | 56.24 | 56.34 | 18155771 |
2019-10-30 | 56.32 | 56.63 | 55.62 | 56.60 | 15247999 |
2019-10-31 | 56.33 | 56.60 | 55.62 | 56.53 | 19249679 |
2019-11-01 | 55.94 | 56.65 | 55.62 | 56.51 | 17953467 |
2019-11-04 | 56.93 | 57.80 | 56.85 | 57.61 | 19067981 |
2019-11-05 | 57.47 | 58.35 | 57.21 | 57.55 | 20865354 |
2019-11-06 | 57.49 | 57.71 | 56.98 | 57.60 | 17720996 |
2019-11-07 | 58.00 | 58.55 | 57.86 | 58.05 | 16962846 |
2019-11-08 | 57.85 | 58.30 | 57.31 | 58.27 | 11890273 |
2019-11-11 | 57.97 | 58.50 | 57.90 | 58.35 | 11236365 |
2019-11-12 | 58.40 | 58.80 | 58.03 | 58.20 | 11954038 |
2019-11-13 | 57.87 | 57.97 | 57.35 | 57.89 | 15409832 |
2019-11-14 | 57.61 | 58.04 | 57.57 | 57.81 | 12141218 |
2019-11-15 | 58.17 | 58.70 | 57.62 | 57.96 | 16112991 |
2019-11-18 | 57.70 | 58.48 | 57.57 | 58.25 | 16101282 |
2019-11-19 | 58.48 | 58.65 | 57.75 | 58.35 | 17062825 |
2019-11-20 | 58.26 | 58.36 | 57.37 | 57.90 | 18559091 |
2019-11-21 | 57.49 | 58.30 | 57.41 | 58.22 | 16139031 |
2019-11-22 | 58.34 | 58.65 | 57.49 | 57.61 | 15690160 |
2019-11-25 | 58.00 | 58.84 | 58.00 | 58.81 | 15012416 |
2019-11-26 | 58.95 | 59.13 | 58.45 | 58.90 | 22381498 |
2019-11-27 | 58.53 | 58.59 | 57.91 | 58.51 | 18185512 |
2019-11-29 | 58.15 | 58.30 | 57.79 | 58.05 | 9481129 |
2019-12-02 | 58.55 | 58.69 | 57.47 | 57.66 | 19166768 |
2019-12-03 | 56.86 | 56.86 | 55.75 | 56.07 | 26613647 |
2019-12-04 | 56.66 | 56.66 | 55.86 | 56.02 | 18882730 |
2019-12-05 | 56.41 | 56.41 | 55.76 | 56.08 | 17675582 |
2019-12-06 | 56.66 | 56.99 | 56.42 | 56.81 | 16477405 |
2019-12-09 | 56.54 | 56.96 | 56.50 | 56.53 | 14467822 |
2019-12-10 | 56.71 | 56.83 | 56.44 | 56.59 | 16157977 |
2019-12-11 | 56.91 | 57.17 | 56.58 | 57.07 | 20051865 |
2019-12-12 | 56.75 | 58.05 | 56.61 | 57.55 | 27896156 |
2019-12-13 | 57.55 | 58.34 | 57.38 | 57.79 | 22795852 |
2019-12-16 | 58.21 | 58.57 | 57.65 | 57.70 | 19135285 |
2019-12-17 | 58.00 | 58.10 | 57.13 | 57.30 | 21656376 |
2019-12-18 | 57.39 | 57.46 | 56.94 | 57.17 | 28273062 |
2019-12-19 | 57.17 | 57.99 | 56.97 | 57.96 | 18869002 |
2019-12-20 | 58.32 | 59.05 | 57.89 | 58.95 | 49970823 |
2019-12-23 | 59.06 | 59.78 | 59.04 | 59.23 | 23593186 |
2019-12-24 | 59.25 | 59.48 | 59.16 | 59.41 | 6313179 |
2019-12-26 | 59.41 | 59.85 | 59.35 | 59.82 | 11486640 |
2019-12-27 | 59.91 | 60.48 | 59.90 | 60.08 | 14086147 |
2019-12-30 | 59.99 | 60.05 | 59.38 | 59.62 | 12751111 |
2019-12-31 | 59.62 | 59.93 | 59.36 | 59.85 | 14435832 |
2020-01-02 | 60.24 | 60.97 | 60.22 | 60.84 | 17713404 |
2020-01-03 | 59.81 | 60.70 | 59.81 | 60.10 | 15298577 |
2020-01-06 | 59.59 | 60.20 | 59.33 | 59.93 | 17759137 |
2020-01-07 | 59.78 | 59.80 | 58.89 | 58.93 | 21960524 |
2020-01-08 | 58.89 | 59.32 | 58.52 | 58.97 | 23138274 |
2020-01-09 | 59.05 | 59.51 | 58.83 | 59.30 | 18818492 |
2020-01-10 | 59.57 | 60.08 | 58.87 | 58.94 | 15201929 |
2020-01-13 | 59.17 | 59.78 | 59.08 | 59.59 | 16455825 |
2020-01-14 | 59.49 | 59.74 | 59.19 | 59.43 | 17092446 |
2020-01-15 | 59.30 | 59.65 | 58.75 | 58.94 | 18498803 |
2020-01-16 | 59.26 | 59.84 | 59.07 | 59.66 | 21365530 |
2020-01-17 | 59.98 | 60.00 | 59.24 | 59.60 | 21803446 |
2020-01-21 | 59.81 | 61.25 | 59.79 | 60.55 | 28358468 |
2020-01-22 | 61.04 | 62.85 | 60.97 | 62.73 | 29475122 |
2020-01-23 | 62.86 | 63.71 | 62.81 | 63.32 | 42778737 |
2020-01-24 | 66.57 | 69.29 | 66.46 | 68.47 | 84711037 |
2020-01-27 | 66.72 | 67.42 | 65.60 | 65.69 | 30764002 |
2020-01-28 | 66.50 | 67.58 | 65.94 | 67.31 | 30915394 |
2020-01-29 | 67.63 | 68.06 | 66.17 | 66.33 | 18076688 |
2020-01-30 | 65.64 | 66.50 | 64.93 | 66.47 | 18522360 |
2020-01-31 | 65.80 | 65.98 | 63.67 | 63.93 | 25268428 |
2020-02-03 | 64.46 | 65.04 | 64.30 | 64.42 | 16654563 |
2020-02-04 | 65.77 | 66.06 | 64.92 | 65.46 | 20970754 |
2020-02-05 | 66.69 | 67.60 | 66.13 | 67.34 | 23401417 |
2020-02-06 | 67.30 | 67.40 | 66.77 | 67.09 | 17408038 |
2020-02-07 | 66.86 | 67.30 | 66.01 | 66.02 | 18134646 |
2020-02-10 | 65.56 | 66.40 | 65.44 | 66.39 | 22299288 |
2020-02-11 | 66.83 | 67.71 | 66.57 | 67.41 | 17975623 |
2020-02-12 | 67.60 | 68.09 | 67.31 | 67.46 | 15586600 |
2020-02-13 | 66.99 | 67.65 | 66.74 | 67.44 | 11602733 |
2020-02-14 | 67.52 | 67.87 | 66.82 | 67.27 | 13405451 |
2020-02-18 | 66.66 | 66.69 | 65.88 | 66.14 | 12766566 |
2020-02-19 | 66.39 | 67.20 | 66.18 | 67.11 | 13551202 |
2020-02-20 | 67.04 | 67.29 | 64.56 | 65.45 | 26452594 |
2020-02-21 | 65.18 | 65.25 | 64.04 | 64.34 | 20780465 |
2020-02-24 | 61.61 | 62.77 | 61.32 | 61.76 | 26903117 |
2020-02-25 | 61.99 | 62.28 | 59.46 | 59.73 | 34495728 |
2020-02-26 | 60.11 | 60.82 | 59.27 | 59.65 | 26217740 |
2020-02-27 | 57.93 | 58.51 | 55.80 | 55.83 | 42226859 |
2020-02-28 | 54.30 | 56.38 | 53.60 | 55.52 | 60727999 |
2020-03-02 | 55.79 | 58.22 | 54.52 | 58.18 | 43140304 |
2020-03-03 | 58.03 | 59.02 | 55.40 | 55.97 | 49740276 |
2020-03-04 | 57.01 | 58.71 | 56.16 | 58.68 | 29223071 |
2020-03-05 | 57.06 | 58.66 | 56.61 | 56.96 | 29099163 |
2020-03-06 | 55.18 | 56.01 | 54.54 | 55.77 | 36259158 |
2020-03-09 | 51.92 | 52.71 | 50.00 | 50.85 | 56196983 |
2020-03-10 | 52.76 | 54.00 | 50.43 | 53.98 | 36568951 |
2020-03-11 | 52.39 | 53.54 | 51.01 | 51.66 | 38573961 |
2020-03-12 | 47.99 | 50.09 | 45.37 | 45.54 | 50661745 |
2020-03-13 | 48.26 | 55.00 | 47.74 | 54.43 | 48805059 |
2020-03-16 | 47.51 | 52.25 | 43.63 | 44.61 | 53878939 |
2020-03-17 | 45.76 | 51.63 | 45.20 | 50.08 | 52085162 |
2020-03-18 | 46.71 | 50.05 | 45.20 | 47.61 | 49309879 |
2020-03-19 | 47.84 | 49.23 | 45.16 | 45.94 | 44538030 |
2020-03-20 | 46.51 | 49.42 | 45.47 | 45.83 | 52344045 |
2020-03-23 | 46.02 | 50.49 | 45.91 | 49.58 | 46698478 |
2020-03-24 | 53.14 | 54.64 | 51.35 | 52.40 | 50019753 |
2020-03-25 | 52.48 | 53.79 | 49.91 | 51.26 | 41106063 |
2020-03-26 | 51.74 | 55.95 | 51.66 | 55.54 | 41475406 |
2020-03-27 | 53.42 | 54.64 | 52.07 | 52.37 | 31633487 |
2020-03-30 | 52.99 | 56.10 | 52.83 | 55.49 | 31628610 |
2020-03-31 | 55.06 | 55.80 | 53.22 | 54.12 | 48081861 |
2020-04-01 | 52.50 | 54.69 | 51.43 | 51.88 | 29586562 |
2020-04-02 | 51.29 | 54.56 | 51.22 | 54.35 | 27809987 |
2020-04-03 | 53.85 | 55.13 | 52.73 | 54.13 | 23906062 |
2020-04-06 | 56.63 | 58.77 | 56.12 | 58.43 | 32323387 |
2020-04-07 | 59.94 | 61.49 | 58.21 | 58.40 | 41410012 |
2020-04-08 | 58.99 | 59.51 | 57.91 | 58.98 | 26719500 |
2020-04-09 | 59.36 | 59.72 | 56.06 | 57.14 | 40515419 |
2020-04-13 | 56.57 | 58.77 | 56.57 | 58.70 | 23251938 |
2020-04-14 | 60.04 | 60.90 | 59.51 | 60.66 | 25673992 |
2020-04-15 | 59.74 | 59.83 | 58.39 | 58.87 | 22841552 |
2020-04-16 | 59.61 | 60.96 | 58.81 | 60.79 | 24433516 |
2020-04-17 | 62.02 | 62.13 | 59.83 | 60.36 | 27385636 |
2020-04-20 | 59.28 | 60.04 | 58.89 | 59.18 | 26420309 |
2020-04-21 | 58.11 | 58.60 | 55.93 | 56.36 | 25248033 |
2020-04-22 | 58.27 | 60.50 | 57.81 | 60.10 | 23443745 |
2020-04-23 | 59.67 | 60.10 | 58.81 | 59.04 | 35091952 |
2020-04-24 | 56.20 | 59.40 | 56.10 | 59.26 | 50220505 |
2020-04-27 | 59.72 | 59.83 | 58.39 | 59.47 | 25902236 |
2020-04-28 | 59.99 | 60.22 | 58.26 | 58.75 | 28784707 |
2020-04-29 | 59.44 | 62.03 | 59.32 | 61.80 | 30451541 |
2020-04-30 | 61.37 | 61.54 | 59.75 | 59.98 | 26279877 |
2020-05-01 | 58.83 | 59.32 | 57.31 | 57.47 | 21194802 |
2020-05-04 | 57.12 | 58.07 | 56.31 | 57.99 | 18957227 |
2020-05-05 | 58.79 | 59.30 | 58.35 | 58.75 | 17252063 |
2020-05-06 | 59.04 | 59.95 | 58.94 | 59.18 | 17848655 |
2020-05-07 | 59.93 | 60.10 | 58.92 | 59.17 | 14733519 |
2020-05-08 | 59.67 | 59.78 | 59.05 | 59.67 | 20391091 |
2020-05-11 | 59.74 | 60.84 | 59.71 | 60.13 | 18684439 |
2020-05-12 | 60.22 | 60.64 | 58.26 | 58.39 | 16754898 |
2020-05-13 | 58.45 | 59.23 | 56.90 | 57.74 | 21064971 |
2020-05-14 | 57.32 | 59.15 | 56.10 | 59.08 | 21569352 |
2020-05-15 | 57.40 | 58.37 | 56.96 | 58.28 | 21373268 |
2020-05-18 | 59.74 | 60.28 | 59.36 | 59.92 | 20443708 |
2020-05-19 | 60.13 | 61.77 | 59.85 | 60.29 | 21865009 |
2020-05-20 | 61.16 | 63.49 | 61.02 | 63.10 | 30583988 |
2020-05-21 | 63.10 | 63.80 | 61.82 | 61.98 | 20987740 |
2020-05-22 | 61.98 | 62.32 | 61.42 | 62.26 | 14103013 |
2020-05-26 | 63.68 | 64.14 | 62.12 | 62.34 | 20933556 |
2020-05-27 | 62.32 | 63.59 | 61.07 | 63.56 | 19886271 |
2020-05-28 | 63.00 | 63.45 | 61.49 | 61.70 | 17264131 |
2020-05-29 | 61.90 | 63.66 | 61.62 | 62.93 | 33395738 |
2020-06-01 | 62.49 | 62.66 | 61.66 | 61.86 | 14329044 |
2020-06-02 | 61.70 | 62.17 | 60.83 | 62.12 | 20702353 |
2020-06-03 | 62.45 | 62.54 | 61.53 | 61.93 | 16737271 |
2020-06-04 | 61.74 | 63.47 | 61.34 | 62.97 | 22010142 |
2020-06-05 | 63.36 | 65.11 | 63.16 | 64.34 | 26813098 |
2020-06-08 | 63.97 | 64.15 | 62.94 | 63.67 | 21546178 |
2020-06-09 | 62.99 | 63.71 | 62.90 | 63.04 | 23594133 |
2020-06-10 | 62.79 | 64.29 | 62.75 | 63.87 | 21367845 |
2020-06-11 | 63.07 | 63.30 | 59.52 | 59.70 | 26998242 |
2020-06-12 | 60.11 | 60.96 | 58.12 | 59.33 | 30419768 |
2020-06-15 | 59.33 | 60.36 | 58.58 | 60.10 | 29651719 |
2020-06-16 | 61.49 | 61.65 | 59.49 | 60.40 | 23226634 |
2020-06-17 | 60.74 | 61.28 | 60.06 | 60.49 | 20454771 |
2020-06-18 | 60.35 | 60.51 | 59.32 | 60.08 | 24899699 |
2020-06-19 | 60.65 | 60.89 | 59.10 | 59.62 | 60324579 |
2020-06-22 | 59.73 | 60.55 | 58.83 | 60.09 | 22846013 |
2020-06-23 | 60.19 | 60.47 | 59.86 | 59.92 | 22809579 |
2020-06-24 | 59.64 | 59.81 | 58.67 | 59.09 | 27764482 |
2020-06-25 | 58.98 | 59.09 | 57.48 | 58.51 | 21906941 |
2020-06-26 | 58.49 | 58.73 | 57.07 | 57.50 | 38477509 |
2020-06-29 | 57.47 | 58.35 | 56.76 | 58.27 | 22150266 |
2020-06-30 | 58.71 | 59.98 | 58.54 | 59.83 | 31542056 |
2020-07-01 | 59.91 | 60.03 | 58.76 | 58.81 | 14748072 |
2020-07-02 | 59.19 | 59.81 | 58.97 | 59.13 | 15578580 |
2020-07-06 | 58.72 | 59.62 | 58.60 | 59.54 | 20536717 |
2020-07-07 | 59.07 | 59.57 | 58.14 | 58.31 | 15996487 |
2020-07-08 | 58.45 | 58.70 | 57.93 | 58.61 | 13277868 |
2020-07-09 | 58.20 | 58.75 | 57.70 | 58.42 | 20683689 |
2020-07-10 | 57.95 | 59.69 | 57.83 | 59.53 | 17742324 |
2020-07-13 | 59.84 | 60.62 | 58.39 | 58.58 | 19082943 |
2020-07-14 | 57.87 | 59.25 | 57.35 | 58.98 | 24190866 |
2020-07-15 | 59.03 | 59.34 | 58.42 | 59.03 | 19986312 |
2020-07-16 | 58.54 | 59.36 | 58.40 | 59.14 | 12425873 |
2020-07-17 | 59.42 | 60.46 | 59.28 | 60.00 | 16322814 |
2020-07-20 | 60.08 | 61.38 | 59.34 | 61.15 | 16868660 |
2020-07-21 | 61.52 | 61.93 | 60.44 | 60.70 | 19830305 |
2020-07-22 | 61.31 | 61.77 | 60.62 | 61.05 | 18959921 |
2020-07-23 | 61.26 | 61.74 | 59.98 | 60.40 | 43518551 |
2020-07-24 | 52.15 | 52.18 | 49.50 | 50.59 | 182269900 |
2020-07-27 | 51.03 | 51.14 | 49.47 | 49.57 | 107526547 |
2020-07-28 | 49.48 | 50.23 | 49.14 | 49.24 | 62362611 |
2020-07-29 | 49.49 | 49.50 | 47.90 | 48.07 | 60500806 |
2020-07-30 | 47.83 | 48.50 | 47.59 | 47.99 | 39735185 |
2020-07-31 | 48.13 | 48.32 | 46.97 | 47.73 | 46569883 |
2020-08-03 | 48.27 | 48.63 | 47.74 | 48.30 | 31767139 |
2020-08-04 | 48.60 | 49.14 | 48.50 | 49.13 | 29045836 |
2020-08-05 | 49.72 | 49.72 | 48.66 | 48.92 | 29471066 |
2020-08-06 | 48.79 | 48.82 | 48.10 | 48.57 | 23795529 |
2020-08-07 | 48.53 | 48.65 | 47.70 | 48.03 | 36765228 |
2020-08-10 | 48.20 | 49.39 | 48.06 | 49.22 | 37442609 |
2020-08-11 | 49.63 | 49.73 | 48.06 | 48.19 | 35348092 |
2020-08-12 | 48.67 | 49.26 | 48.24 | 49.19 | 30687169 |
2020-08-13 | 49.26 | 49.33 | 48.39 | 48.56 | 24774512 |
2020-08-14 | 48.73 | 49.21 | 48.65 | 48.89 | 22321168 |
2020-08-17 | 49.11 | 49.31 | 48.73 | 48.93 | 20018273 |
2020-08-18 | 49.26 | 49.57 | 48.62 | 48.65 | 19251395 |
2020-08-19 | 48.79 | 48.98 | 48.25 | 48.33 | 27774975 |
2020-08-20 | 49.81 | 50.20 | 49.00 | 49.17 | 55081342 |
2020-08-21 | 49.02 | 49.31 | 48.65 | 49.28 | 34316470 |
2020-08-24 | 49.26 | 49.40 | 48.82 | 49.14 | 36295307 |
2020-08-25 | 49.35 | 49.88 | 49.21 | 49.43 | 38384329 |
2020-08-26 | 49.39 | 49.67 | 49.23 | 49.55 | 28616620 |
2020-08-27 | 49.79 | 49.93 | 49.17 | 49.40 | 24420613 |
2020-08-28 | 49.57 | 50.80 | 49.46 | 50.43 | 35384684 |
2020-08-31 | 51.00 | 51.50 | 50.32 | 50.95 | 46114133 |
2020-09-01 | 50.91 | 51.00 | 50.22 | 50.79 | 30522707 |
2020-09-02 | 51.21 | 52.68 | 51.09 | 52.25 | 53000730 |
2020-09-03 | 52.50 | 52.62 | 50.14 | 50.39 | 47394340 |
2020-09-04 | 50.53 | 51.23 | 49.49 | 50.08 | 43318369 |
2020-09-08 | 49.26 | 49.90 | 48.85 | 48.91 | 39752694 |
2020-09-09 | 49.53 | 49.97 | 49.04 | 49.62 | 33437273 |
2020-09-10 | 50.00 | 50.09 | 48.71 | 48.96 | 32649149 |
2020-09-11 | 49.26 | 50.05 | 48.95 | 49.28 | 29333570 |
2020-09-14 | 48.85 | 49.72 | 48.85 | 49.41 | 27212491 |
2020-09-15 | 49.79 | 50.60 | 49.73 | 50.00 | 27598263 |
2020-09-16 | 50.51 | 51.03 | 50.17 | 50.37 | 26555283 |
2020-09-17 | 49.37 | 50.49 | 49.30 | 50.32 | 26959934 |
2020-09-18 | 50.33 | 50.50 | 49.04 | 49.89 | 50123495 |
2020-09-21 | 49.39 | 49.75 | 48.83 | 49.72 | 27377117 |
2020-09-22 | 49.89 | 50.21 | 49.47 | 49.95 | 22290855 |
2020-09-23 | 49.83 | 50.15 | 48.66 | 48.82 | 30078801 |
2020-09-24 | 48.53 | 49.64 | 48.42 | 49.16 | 29343397 |
2020-09-25 | 48.96 | 50.28 | 48.75 | 49.94 | 26633411 |
2020-09-28 | 50.51 | 51.46 | 50.16 | 51.43 | 29652247 |
2020-09-29 | 51.31 | 51.74 | 50.95 | 51.19 | 19687447 |
2020-09-30 | 51.24 | 52.38 | 51.15 | 51.78 | 27711346 |
2020-10-01 | 52.40 | 52.72 | 51.99 | 52.24 | 22127580 |
2020-10-02 | 51.50 | 51.98 | 50.99 | 51.01 | 25811766 |
2020-10-05 | 51.30 | 51.81 | 51.27 | 51.69 | 20883245 |
2020-10-06 | 51.71 | 52.70 | 51.23 | 51.37 | 25642790 |
2020-10-07 | 51.85 | 52.90 | 51.79 | 52.67 | 21978673 |
2020-10-08 | 52.91 | 53.58 | 52.67 | 53.37 | 22369537 |
2020-10-09 | 53.55 | 53.85 | 52.67 | 52.82 | 24343898 |
2020-10-12 | 53.55 | 54.20 | 53.21 | 53.88 | 27303474 |
2020-10-13 | 54.27 | 54.29 | 53.62 | 53.83 | 20005769 |
2020-10-14 | 54.01 | 54.40 | 53.51 | 53.55 | 21885105 |
2020-10-15 | 52.75 | 53.98 | 52.62 | 53.85 | 18272865 |
2020-10-16 | 53.90 | 54.70 | 53.90 | 54.16 | 23421388 |
2020-10-19 | 54.47 | 56.23 | 53.84 | 54.58 | 43537219 |
2020-10-20 | 54.60 | 54.70 | 53.27 | 53.43 | 27224899 |
2020-10-21 | 53.14 | 54.07 | 52.82 | 53.50 | 21866025 |
2020-10-22 | 53.12 | 54.22 | 53.07 | 53.90 | 41522739 |
2020-10-23 | 48.35 | 48.67 | 47.66 | 48.20 | 97322490 |
2020-10-26 | 47.85 | 47.86 | 46.25 | 46.72 | 54161291 |
2020-10-27 | 45.98 | 46.41 | 45.36 | 45.64 | 50130518 |
2020-10-28 | 44.89 | 45.29 | 44.20 | 44.25 | 45066011 |
2020-10-29 | 44.24 | 44.47 | 43.92 | 44.11 | 36796801 |
2020-10-30 | 44.10 | 44.80 | 43.61 | 44.28 | 46794171 |
2020-11-02 | 44.96 | 45.06 | 44.24 | 44.46 | 33856742 |
2020-11-03 | 44.73 | 45.46 | 44.70 | 44.85 | 33587541 |
2020-11-04 | 45.11 | 46.15 | 44.78 | 45.70 | 34748153 |
2020-11-05 | 46.15 | 46.38 | 45.53 | 45.68 | 31103209 |
2020-11-06 | 45.54 | 45.80 | 44.90 | 45.39 | 36233675 |
2020-11-09 | 46.64 | 47.35 | 45.54 | 45.60 | 48481729 |
2020-11-10 | 45.40 | 46.48 | 45.25 | 45.44 | 39224462 |
2020-11-11 | 45.90 | 46.46 | 45.86 | 46.35 | 31496938 |
2020-11-12 | 46.13 | 46.19 | 44.55 | 44.95 | 42909915 |
2020-11-13 | 44.99 | 45.58 | 44.97 | 45.46 | 30898107 |
2020-11-16 | 46.04 | 46.75 | 45.79 | 46.19 | 36306293 |
2020-11-17 | 45.75 | 46.12 | 45.41 | 45.53 | 31072061 |
2020-11-18 | 45.55 | 45.69 | 45.04 | 45.06 | 32817918 |
2020-11-19 | 44.92 | 45.67 | 44.70 | 45.62 | 29469084 |
2020-11-20 | 45.66 | 45.88 | 45.33 | 45.39 | 24199278 |
2020-11-23 | 45.48 | 46.21 | 45.45 | 46.06 | 35489638 |
2020-11-24 | 46.29 | 47.30 | 46.01 | 47.01 | 33901172 |
2020-11-25 | 47.03 | 47.18 | 46.57 | 47.05 | 28126887 |
2020-11-27 | 47.36 | 48.10 | 47.36 | 47.45 | 15921420 |
2020-11-30 | 47.42 | 48.50 | 47.27 | 48.35 | 46332671 |
2020-12-01 | 48.75 | 50.23 | 48.71 | 49.56 | 57778192 |
2020-12-02 | 49.22 | 50.06 | 49.18 | 49.90 | 33753518 |
2020-12-03 | 49.92 | 51.11 | 49.78 | 50.99 | 50261151 |
2020-12-04 | 51.06 | 52.65 | 51.00 | 51.99 | 39767719 |
2020-12-07 | 51.00 | 51.29 | 49.56 | 50.20 | 51040300 |
2020-12-08 | 49.83 | 50.72 | 49.81 | 50.69 | 28956507 |
2020-12-09 | 50.28 | 50.84 | 49.73 | 50.07 | 34068390 |
2020-12-10 | 49.66 | 50.72 | 49.59 | 50.26 | 33705981 |
2020-12-11 | 50.14 | 50.14 | 49.12 | 49.73 | 29398840 |
2020-12-14 | 49.82 | 51.34 | 49.74 | 50.47 | 33436404 |
2020-12-15 | 50.98 | 51.01 | 50.21 | 50.67 | 25472993 |
2020-12-16 | 50.71 | 51.46 | 50.68 | 51.12 | 28350977 |
2020-12-17 | 51.15 | 51.32 | 50.22 | 50.65 | 26399017 |
2020-12-18 | 50.57 | 50.68 | 47.11 | 47.46 | 119298410 |
2020-12-21 | 46.32 | 46.45 | 45.24 | 46.36 | 53775701 |
2020-12-22 | 46.25 | 46.34 | 45.77 | 46.17 | 32188769 |
2020-12-23 | 46.17 | 47.03 | 46.07 | 46.57 | 22564228 |
2020-12-24 | 46.60 | 47.09 | 46.34 | 47.07 | 11865642 |
2020-12-28 | 47.19 | 47.64 | 46.86 | 47.07 | 21269166 |
2020-12-29 | 47.22 | 50.67 | 46.49 | 49.39 | 84531388 |
2020-12-30 | 49.11 | 49.19 | 48.56 | 48.75 | 37385409 |
2020-12-31 | 48.75 | 50.19 | 48.72 | 49.82 | 28576790 |
2021-01-04 | 49.89 | 51.39 | 49.40 | 49.67 | 46102459 |
2021-01-05 | 49.45 | 50.83 | 49.33 | 50.61 | 24866563 |
2021-01-06 | 50.44 | 52.15 | 50.20 | 51.10 | 36809644 |
2021-01-07 | 51.49 | 52.69 | 51.30 | 52.19 | 32092336 |
2021-01-08 | 52.45 | 52.53 | 51.27 | 51.65 | 34625379 |
2021-01-11 | 51.29 | 52.24 | 51.25 | 51.54 | 32933279 |
2021-01-12 | 51.90 | 53.85 | 51.56 | 53.24 | 39883888 |
2021-01-13 | 59.50 | 60.25 | 56.90 | 56.95 | 124070671 |
2021-01-14 | 58.45 | 60.14 | 57.84 | 59.25 | 74680892 |
2021-01-15 | 58.85 | 59.65 | 57.50 | 57.58 | 50265363 |
2021-01-19 | 57.94 | 58.34 | 57.10 | 57.99 | 35647144 |
2021-01-20 | 58.24 | 59.22 | 58.09 | 58.67 | 28701263 |
2021-01-21 | 59.04 | 63.95 | 58.22 | 62.46 | 87156464 |
2021-01-22 | 58.85 | 59.62 | 56.65 | 56.66 | 85729315 |
2021-01-25 | 56.38 | 56.50 | 54.06 | 55.44 | 61968547 |
2021-01-26 | 55.28 | 56.20 | 54.85 | 55.21 | 31485880 |
2021-01-27 | 54.61 | 54.85 | 53.30 | 53.59 | 49722945 |
2021-01-28 | 54.79 | 57.40 | 54.70 | 56.07 | 49202558 |
2021-01-29 | 55.98 | 57.16 | 55.36 | 55.51 | 37256225 |
2021-02-01 | 55.95 | 57.39 | 55.71 | 56.69 | 26926638 |
2021-02-02 | 57.19 | 58.28 | 56.88 | 58.00 | 23580890 |
2021-02-03 | 57.89 | 58.33 | 57.38 | 57.68 | 21893188 |
2021-02-04 | 57.61 | 58.88 | 57.19 | 58.79 | 29853778 |
2021-02-05 | 59.00 | 59.08 | 58.12 | 58.18 | 23432611 |
2021-02-08 | 58.38 | 59.22 | 57.95 | 59.16 | 34358295 |
2021-02-09 | 58.77 | 59.31 | 57.94 | 58.78 | 28754075 |
2021-02-10 | 59.30 | 59.42 | 58.12 | 58.86 | 16325147 |
2021-02-11 | 59.10 | 60.99 | 58.86 | 60.66 | 27539121 |
2021-02-12 | 60.60 | 62.51 | 60.43 | 61.81 | 26214175 |
2021-02-16 | 62.00 | 62.87 | 61.70 | 62.47 | 26326297 |
2021-02-17 | 61.49 | 62.19 | 61.21 | 61.85 | 21065334 |
2021-02-18 | 60.65 | 61.98 | 60.64 | 61.61 | 17846142 |
2021-02-19 | 61.91 | 63.26 | 61.85 | 63.01 | 28290116 |
2021-02-22 | 61.88 | 62.70 | 60.66 | 60.71 | 32288182 |
2021-02-23 | 60.48 | 61.50 | 59.17 | 61.12 | 27374594 |
2021-02-24 | 60.53 | 63.28 | 60.38 | 63.19 | 24669870 |
2021-02-25 | 62.41 | 63.54 | 60.13 | 60.40 | 36393952 |
2021-02-26 | 60.89 | 61.69 | 59.68 | 60.78 | 38216774 |
2021-03-01 | 61.72 | 63.08 | 61.65 | 62.88 | 28503500 |
2021-03-02 | 62.80 | 63.14 | 61.11 | 61.24 | 23320016 |
2021-03-03 | 60.64 | 61.52 | 59.70 | 59.90 | 28740357 |
2021-03-04 | 59.83 | 60.24 | 57.91 | 58.33 | 40210352 |
2021-03-05 | 59.26 | 61.18 | 58.51 | 60.74 | 39511670 |
2021-03-08 | 60.47 | 61.70 | 59.72 | 59.85 | 33112387 |
2021-03-09 | 61.18 | 63.17 | 60.84 | 62.67 | 36387479 |
2021-03-10 | 63.22 | 64.12 | 62.13 | 62.25 | 27160323 |
2021-03-11 | 62.94 | 64.09 | 62.39 | 63.31 | 30701765 |
2021-03-12 | 62.65 | 63.30 | 62.24 | 62.90 | 20172961 |
2021-03-15 | 63.61 | 63.88 | 62.48 | 63.79 | 21251484 |
2021-03-16 | 64.15 | 65.73 | 64.08 | 64.78 | 30186635 |
2021-03-17 | 64.22 | 66.29 | 63.71 | 65.78 | 32394652 |
2021-03-18 | 65.63 | 65.70 | 63.65 | 63.73 | 30107865 |
2021-03-19 | 63.18 | 64.99 | 62.92 | 63.76 | 54951650 |
2021-03-22 | 64.82 | 66.38 | 64.56 | 65.63 | 34380148 |
2021-03-23 | 66.00 | 66.05 | 63.17 | 63.48 | 35159952 |
2021-03-24 | 66.58 | 67.44 | 61.99 | 62.04 | 74584670 |
2021-03-25 | 61.66 | 62.44 | 60.98 | 62.02 | 35401428 |
2021-03-26 | 61.80 | 64.97 | 61.77 | 64.87 | 34705755 |
2021-03-29 | 64.01 | 65.13 | 63.61 | 64.50 | 26161610 |
2021-03-30 | 63.77 | 64.00 | 63.15 | 63.77 | 20709487 |
2021-03-31 | 64.01 | 64.49 | 63.58 | 64.00 | 33013231 |
2021-04-01 | 64.73 | 64.89 | 63.58 | 64.55 | 31416250 |
2021-04-05 | 64.95 | 66.74 | 64.70 | 66.54 | 27947521 |
2021-04-06 | 66.06 | 66.58 | 65.29 | 65.56 | 28771404 |
2021-04-07 | 65.67 | 66.57 | 65.36 | 66.25 | 17793257 |
2021-04-08 | 66.97 | 67.29 | 66.36 | 67.05 | 22224223 |
2021-04-09 | 66.80 | 68.40 | 66.63 | 68.26 | 27177096 |
2021-04-12 | 68.20 | 68.49 | 64.71 | 65.41 | 51266884 |
2021-04-13 | 65.61 | 65.63 | 64.21 | 65.22 | 26821990 |
2021-04-14 | 65.31 | 65.38 | 63.84 | 64.19 | 25768415 |
2021-04-15 | 63.97 | 65.22 | 63.68 | 65.02 | 24927676 |
2021-04-16 | 65.33 | 65.52 | 64.57 | 64.75 | 24625458 |
2021-04-19 | 64.70 | 64.74 | 63.07 | 63.63 | 23997675 |
2021-04-20 | 63.64 | 63.76 | 62.41 | 62.70 | 19872123 |
2021-04-21 | 62.79 | 63.78 | 62.30 | 63.70 | 24364209 |
2021-04-22 | 63.35 | 63.91 | 62.28 | 62.57 | 38257616 |
2021-04-23 | 59.16 | 60.00 | 57.90 | 59.24 | 77519832 |
2021-04-26 | 59.10 | 59.52 | 58.46 | 58.76 | 39645910 |
2021-04-27 | 58.56 | 58.63 | 57.77 | 57.97 | 38167700 |
2021-04-28 | 57.52 | 58.16 | 57.15 | 57.62 | 30387352 |
2021-04-29 | 57.88 | 58.30 | 57.47 | 58.28 | 23290618 |
2021-04-30 | 57.61 | 58.43 | 57.07 | 57.53 | 30731840 |
2021-05-03 | 57.86 | 57.88 | 56.84 | 57.26 | 22281701 |
2021-05-04 | 56.88 | 56.98 | 55.81 | 56.90 | 35323622 |
2021-05-05 | 56.96 | 57.30 | 56.46 | 56.85 | 21001931 |
2021-05-06 | 56.62 | 57.25 | 56.25 | 57.19 | 25529252 |
2021-05-07 | 57.70 | 58.01 | 57.24 | 57.67 | 19959041 |
2021-05-10 | 57.15 | 57.23 | 55.88 | 55.97 | 35046472 |
2021-05-11 | 55.05 | 55.63 | 54.30 | 55.04 | 35968053 |
2021-05-12 | 54.39 | 54.65 | 53.42 | 53.62 | 30232253 |
2021-05-13 | 54.04 | 54.39 | 53.46 | 54.01 | 29192470 |
2021-05-14 | 54.60 | 55.85 | 54.26 | 55.35 | 28158312 |
2021-05-17 | 55.29 | 55.89 | 54.76 | 55.33 | 20010191 |
2021-05-18 | 55.95 | 56.14 | 54.80 | 54.84 | 18703385 |
2021-05-19 | 54.07 | 55.43 | 53.84 | 55.36 | 23769652 |
2021-05-20 | 55.57 | 56.24 | 55.36 | 55.95 | 23145167 |
2021-05-21 | 56.42 | 56.71 | 55.98 | 56.08 | 17723087 |
2021-05-24 | 56.65 | 57.39 | 56.40 | 56.96 | 19164350 |
2021-05-25 | 57.56 | 57.56 | 56.42 | 56.87 | 22309872 |
2021-05-26 | 57.05 | 57.23 | 56.59 | 56.92 | 15173599 |
2021-05-27 | 57.11 | 57.88 | 57.00 | 57.73 | 32387637 |
2021-05-28 | 57.55 | 57.65 | 56.94 | 57.12 | 20309599 |
2021-06-01 | 57.61 | 57.82 | 56.59 | 56.89 | 20326366 |
2021-06-02 | 56.91 | 57.69 | 56.76 | 57.48 | 18483588 |
2021-06-03 | 56.98 | 57.10 | 56.09 | 56.24 | 21831303 |
2021-06-04 | 56.55 | 57.75 | 56.54 | 57.37 | 21493760 |
2021-06-07 | 57.41 | 57.44 | 56.78 | 57.09 | 17364399 |
2021-06-08 | 57.45 | 57.64 | 56.60 | 57.00 | 33254482 |
2021-06-09 | 57.36 | 57.48 | 56.97 | 57.00 | 13904793 |
2021-06-10 | 57.15 | 58.03 | 56.93 | 57.38 | 26738082 |
2021-06-11 | 57.47 | 57.94 | 56.95 | 57.85 | 18119736 |
2021-06-14 | 58.02 | 58.20 | 57.23 | 58.19 | 21784523 |
2021-06-15 | 58.21 | 58.42 | 57.80 | 57.99 | 20806538 |
2021-06-16 | 58.15 | 58.37 | 56.77 | 57.22 | 21879679 |
2021-06-17 | 57.05 | 57.90 | 56.70 | 57.18 | 21498755 |
2021-06-18 | 56.68 | 56.75 | 55.10 | 55.67 | 55118305 |
2021-06-21 | 55.75 | 56.04 | 55.37 | 55.87 | 19254640 |
2021-06-22 | 55.94 | 56.28 | 55.50 | 55.87 | 18682808 |
2021-06-23 | 55.87 | 55.97 | 55.23 | 55.26 | 20287879 |
2021-06-24 | 55.49 | 56.10 | 55.34 | 56.07 | 21209732 |
2021-06-25 | 56.02 | 56.41 | 55.75 | 55.91 | 21101239 |
2021-06-28 | 56.36 | 57.73 | 56.34 | 57.48 | 22480879 |
2021-06-29 | 57.55 | 57.83 | 55.88 | 56.75 | 26359992 |
2021-06-30 | 56.34 | 56.38 | 55.39 | 56.14 | 29891584 |
2021-07-01 | 56.13 | 56.64 | 55.87 | 56.01 | 24871591 |
2021-07-02 | 56.55 | 56.99 | 56.32 | 56.76 | 17223577 |
2021-07-06 | 56.92 | 57.01 | 55.70 | 56.09 | 26186595 |
2021-07-07 | 56.37 | 56.45 | 55.71 | 55.96 | 14857388 |
2021-07-08 | 55.31 | 55.72 | 54.79 | 55.39 | 19161963 |
2021-07-09 | 55.51 | 56.11 | 55.31 | 55.99 | 18708003 |
2021-07-12 | 56.26 | 56.76 | 56.11 | 56.73 | 15392759 |
2021-07-13 | 56.62 | 57.30 | 56.34 | 56.87 | 15715983 |
2021-07-14 | 57.17 | 57.46 | 56.33 | 56.52 | 16263611 |
2021-07-15 | 56.40 | 56.40 | 55.57 | 55.81 | 18917047 |
2021-07-16 | 56.05 | 56.93 | 54.90 | 54.97 | 25263792 |
2021-07-19 | 54.41 | 54.81 | 53.97 | 54.64 | 27007665 |
2021-07-20 | 54.92 | 55.56 | 54.27 | 55.24 | 19866965 |
2021-07-21 | 55.18 | 56.28 | 55.01 | 56.23 | 18497169 |
2021-07-22 | 56.06 | 56.54 | 55.68 | 55.96 | 36690982 |
2021-07-23 | 54.58 | 54.71 | 52.32 | 53.00 | 67742254 |
2021-07-26 | 52.81 | 54.54 | 52.76 | 54.31 | 32881174 |
2021-07-27 | 53.12 | 53.20 | 52.31 | 53.18 | 39878025 |
2021-07-28 | 53.03 | 53.92 | 52.94 | 53.07 | 28478845 |
2021-07-29 | 53.48 | 54.10 | 53.32 | 53.70 | 16886626 |
2021-07-30 | 53.65 | 53.90 | 53.25 | 53.72 | 16465689 |
2021-08-02 | 53.99 | 54.47 | 53.54 | 53.68 | 18098082 |
2021-08-03 | 53.89 | 54.16 | 53.26 | 54.06 | 16375928 |
2021-08-04 | 54.25 | 54.44 | 53.70 | 53.90 | 17612708 |
2021-08-05 | 53.99 | 54.02 | 53.58 | 53.89 | 15310009 |
2021-08-06 | 53.86 | 54.13 | 53.73 | 53.92 | 19256023 |
2021-08-09 | 54.08 | 54.41 | 53.83 | 54.05 | 14670135 |
2021-08-10 | 54.24 | 54.39 | 53.51 | 53.94 | 16215714 |
2021-08-11 | 54.26 | 54.36 | 53.84 | 54.14 | 18590798 |
2021-08-12 | 54.17 | 54.18 | 53.26 | 53.54 | 15073693 |
2021-08-13 | 53.50 | 53.56 | 53.06 | 53.49 | 15281066 |
2021-08-16 | 53.23 | 53.49 | 53.00 | 53.47 | 17692907 |
2021-08-17 | 53.17 | 53.18 | 52.22 | 52.69 | 22014903 |
2021-08-18 | 52.60 | 53.03 | 52.11 | 52.19 | 15061736 |
2021-08-19 | 52.05 | 52.67 | 51.58 | 52.44 | 22999394 |
2021-08-20 | 52.16 | 52.38 | 51.42 | 52.01 | 25728334 |
2021-08-23 | 52.59 | 53.54 | 52.48 | 53.23 | 23976255 |
2021-08-24 | 53.56 | 53.97 | 53.31 | 53.81 | 20348797 |
2021-08-25 | 54.08 | 54.23 | 53.73 | 53.81 | 15048388 |
2021-08-26 | 53.75 | 53.75 | 52.97 | 53.13 | 19569984 |
2021-08-27 | 53.36 | 53.94 | 52.92 | 53.89 | 16524991 |
2021-08-30 | 54.26 | 54.87 | 53.76 | 53.94 | 14581326 |
2021-08-31 | 54.44 | 54.50 | 53.66 | 54.06 | 22350100 |
2021-09-01 | 54.11 | 54.16 | 53.53 | 53.67 | 18615029 |
2021-09-02 | 53.80 | 53.89 | 53.35 | 53.73 | 15880063 |
2021-09-03 | 53.44 | 54.08 | 53.32 | 53.51 | 13472750 |
2021-09-07 | 53.57 | 53.95 | 53.44 | 53.65 | 13914972 |
2021-09-08 | 53.73 | 53.92 | 52.99 | 53.57 | 18235078 |
2021-09-09 | 53.66 | 53.89 | 53.34 | 53.40 | 13495797 |
2021-09-10 | 53.85 | 54.98 | 53.81 | 53.84 | 20324696 |
2021-09-13 | 54.61 | 55.49 | 54.41 | 54.99 | 22639242 |
2021-09-14 | 55.37 | 55.44 | 54.27 | 54.52 | 22072717 |
2021-09-15 | 54.67 | 55.15 | 54.42 | 55.12 | 18796181 |
2021-09-16 | 54.86 | 54.95 | 54.24 | 54.83 | 19863089 |
2021-09-17 | 54.59 | 54.59 | 53.67 | 54.26 | 35359233 |
2021-09-20 | 53.21 | 53.50 | 52.32 | 52.98 | 35051904 |
2021-09-21 | 53.20 | 53.45 | 52.83 | 52.87 | 17968925 |
2021-09-22 | 53.40 | 53.87 | 53.00 | 53.50 | 18594117 |
2021-09-23 | 53.75 | 54.30 | 53.60 | 54.03 | 16474334 |
2021-09-24 | 53.78 | 54.42 | 53.73 | 54.22 | 12976200 |
2021-09-27 | 53.94 | 54.87 | 53.82 | 54.66 | 13899911 |
2021-09-28 | 54.18 | 54.59 | 53.96 | 54.00 | 24691319 |
2021-09-29 | 54.00 | 54.05 | 53.18 | 53.49 | 20514308 |
2021-09-30 | 53.76 | 53.98 | 53.26 | 53.28 | 20534072 |
2021-10-01 | 53.65 | 54.11 | 53.05 | 53.86 | 19895101 |
2021-10-04 | 53.93 | 54.33 | 53.08 | 53.47 | 27353323 |
2021-10-05 | 53.55 | 54.34 | 53.48 | 53.95 | 18129360 |
2021-10-06 | 53.48 | 54.07 | 53.07 | 53.98 | 20059578 |
2021-10-07 | 54.32 | 54.99 | 54.12 | 54.18 | 20704443 |
2021-10-08 | 54.55 | 54.58 | 53.70 | 53.81 | 16068031 |
2021-10-11 | 53.81 | 54.41 | 53.42 | 53.44 | 14398758 |
2021-10-12 | 53.57 | 53.72 | 52.01 | 52.17 | 32784309 |
2021-10-13 | 52.38 | 52.58 | 51.87 | 52.26 | 18533956 |
2021-10-14 | 52.90 | 54.00 | 52.73 | 53.90 | 26586650 |
2021-10-15 | 54.20 | 54.49 | 53.81 | 54.46 | 25231140 |
2021-10-18 | 54.19 | 54.56 | 53.72 | 54.47 | 22407571 |
2021-10-19 | 54.63 | 55.22 | 54.37 | 55.21 | 18392879 |
2021-10-20 | 55.25 | 55.49 | 55.08 | 55.37 | 16850266 |
2021-10-21 | 54.93 | 56.07 | 54.83 | 56.00 | 38390855 |
2021-10-22 | 50.39 | 50.55 | 49.14 | 49.46 | 109971887 |
2021-10-25 | 49.83 | 50.07 | 49.31 | 49.41 | 43178773 |
2021-10-26 | 49.40 | 49.44 | 47.93 | 48.28 | 68405390 |
2021-10-27 | 48.52 | 48.82 | 47.87 | 47.89 | 41081464 |
2021-10-28 | 48.14 | 48.36 | 47.88 | 48.08 | 31317178 |
2021-10-29 | 48.10 | 49.28 | 47.92 | 49.00 | 42300965 |
2021-11-01 | 49.40 | 49.60 | 49.00 | 49.55 | 28013741 |
2021-11-02 | 49.61 | 49.90 | 49.23 | 49.86 | 27193263 |
2021-11-03 | 49.93 | 50.45 | 49.71 | 50.39 | 23962115 |
2021-11-04 | 50.24 | 50.35 | 49.73 | 50.31 | 24805961 |
2021-11-05 | 50.55 | 51.58 | 50.54 | 50.92 | 36816156 |
2021-11-08 | 51.46 | 51.99 | 51.06 | 51.55 | 31647844 |
2021-11-09 | 51.54 | 51.77 | 50.77 | 51.20 | 22508422 |
2021-11-10 | 50.98 | 51.39 | 50.71 | 50.76 | 25040734 |
2021-11-11 | 51.01 | 51.07 | 50.41 | 50.53 | 25419988 |
2021-11-12 | 50.60 | 50.90 | 50.18 | 50.31 | 23884837 |
2021-11-15 | 50.41 | 50.63 | 50.12 | 50.32 | 24695780 |
2021-11-16 | 50.37 | 51.15 | 50.34 | 50.61 | 30927765 |
2021-11-17 | 50.60 | 50.94 | 49.98 | 50.23 | 23546918 |
2021-11-18 | 50.24 | 50.24 | 48.97 | 49.68 | 30667661 |
2021-11-19 | 49.60 | 49.73 | 49.24 | 49.52 | 27607603 |
2021-11-22 | 49.55 | 50.85 | 49.41 | 49.83 | 33389634 |
2021-11-23 | 50.16 | 50.45 | 48.64 | 49.10 | 44713339 |
2021-11-24 | 48.86 | 49.78 | 48.63 | 49.76 | 26035780 |
2021-11-26 | 48.90 | 49.18 | 48.12 | 48.78 | 25268977 |
2021-11-29 | 49.30 | 50.13 | 48.72 | 50.00 | 31478896 |
2021-11-30 | 49.50 | 50.40 | 48.68 | 49.20 | 49460840 |
2021-12-01 | 49.84 | 50.31 | 48.52 | 48.60 | 35133403 |
2021-12-02 | 48.61 | 49.79 | 48.33 | 49.50 | 37240777 |
2021-12-03 | 49.68 | 50.06 | 48.76 | 49.25 | 32224930 |
2021-12-06 | 49.48 | 51.21 | 49.18 | 50.99 | 40335981 |
2021-12-07 | 54.66 | 55.00 | 52.21 | 52.57 | 91731468 |
2021-12-08 | 52.57 | 52.88 | 51.38 | 51.75 | 37143437 |
2021-12-09 | 51.30 | 51.59 | 50.43 | 50.48 | 31694241 |
2021-12-10 | 50.84 | 51.07 | 50.05 | 50.59 | 23783632 |
2021-12-13 | 50.85 | 51.02 | 49.95 | 50.00 | 35726895 |
2021-12-14 | 49.82 | 50.27 | 49.32 | 49.70 | 34120382 |
2021-12-15 | 49.87 | 50.78 | 49.33 | 50.67 | 32590323 |
2021-12-16 | 50.74 | 51.40 | 50.58 | 50.83 | 33132254 |
2021-12-17 | 50.59 | 51.02 | 50.01 | 50.62 | 50190417 |
2021-12-20 | 49.91 | 50.13 | 48.96 | 49.60 | 30140276 |
2021-12-21 | 49.94 | 50.84 | 49.94 | 50.77 | 31956292 |
2021-12-22 | 50.64 | 51.02 | 50.21 | 50.97 | 23307948 |
2021-12-23 | 51.08 | 51.73 | 51.05 | 51.31 | 25198249 |
2021-12-27 | 51.35 | 52.06 | 51.30 | 51.94 | 20990716 |
2021-12-28 | 51.93 | 52.12 | 51.63 | 51.76 | 19290438 |
2021-12-29 | 51.81 | 52.14 | 51.66 | 51.83 | 14174781 |
2021-12-30 | 51.92 | 52.14 | 51.65 | 51.74 | 18359360 |
2021-12-31 | 51.89 | 52.16 | 51.46 | 51.50 | 16318965 |
2022-01-03 | 51.65 | 53.23 | 51.60 | 53.21 | 33892932 |
2022-01-04 | 53.57 | 53.94 | 52.65 | 53.14 | 45681384 |
2022-01-05 | 54.19 | 56.17 | 53.83 | 53.87 | 59109324 |
2022-01-06 | 54.61 | 54.67 | 53.42 | 54.01 | 35757881 |
2022-01-07 | 54.19 | 54.39 | 53.15 | 53.44 | 30717218 |
2022-01-10 | 53.97 | 55.31 | 53.31 | 55.21 | 49260830 |
2022-01-11 | 55.50 | 56.08 | 54.73 | 55.91 | 39795188 |
2022-01-12 | 56.14 | 56.28 | 54.81 | 55.74 | 29136787 |
2022-01-13 | 56.00 | 56.21 | 54.77 | 54.94 | 29605351 |
2022-01-14 | 54.85 | 55.77 | 54.53 | 55.70 | 30151532 |
2022-01-18 | 55.31 | 55.65 | 54.68 | 54.76 | 35332588 |
2022-01-19 | 54.63 | 54.85 | 53.56 | 53.62 | 30595113 |
2022-01-20 | 53.86 | 54.09 | 51.94 | 52.04 | 28582607 |
2022-01-21 | 52.08 | 53.13 | 51.95 | 52.04 | 46372373 |
2022-01-24 | 51.48 | 52.13 | 49.88 | 51.94 | 64273633 |
2022-01-25 | 51.01 | 51.62 | 50.25 | 51.00 | 44095360 |
2022-01-26 | 51.13 | 52.72 | 50.75 | 51.69 | 54895393 |
2022-01-27 | 49.98 | 50.06 | 47.78 | 48.05 | 89642770 |
2022-01-28 | 47.71 | 48.20 | 46.30 | 47.73 | 61945408 |
2022-01-31 | 47.68 | 48.87 | 47.31 | 48.82 | 51828446 |
2022-02-01 | 48.78 | 49.03 | 48.36 | 48.95 | 35386062 |
2022-02-02 | 48.25 | 49.58 | 48.09 | 49.51 | 37962659 |
2022-02-03 | 49.25 | 49.69 | 48.25 | 48.28 | 42145836 |
2022-02-04 | 47.86 | 48.24 | 47.13 | 48.01 | 32431494 |
2022-02-07 | 48.13 | 48.66 | 47.96 | 48.18 | 27558469 |
2022-02-08 | 47.98 | 48.94 | 47.90 | 48.81 | 28051185 |
2022-02-09 | 49.33 | 49.97 | 48.83 | 49.91 | 35217300 |
2022-02-10 | 49.18 | 49.93 | 48.76 | 48.86 | 32762682 |
2022-02-11 | 48.95 | 49.11 | 47.50 | 47.63 | 37208227 |
2022-02-14 | 47.92 | 48.18 | 47.11 | 47.58 | 28456926 |
2022-02-15 | 47.70 | 48.46 | 47.19 | 48.44 | 35857524 |
2022-02-16 | 48.06 | 48.49 | 47.60 | 48.23 | 26022941 |
2022-02-17 | 47.86 | 48.26 | 47.38 | 47.57 | 32030624 |
2022-02-18 | 46.19 | 46.21 | 44.51 | 45.04 | 76520104 |
2022-02-22 | 44.69 | 45.41 | 43.85 | 44.69 | 57093316 |
2022-02-23 | 45.17 | 45.71 | 44.55 | 44.65 | 38176736 |
2022-02-24 | 43.90 | 46.79 | 43.63 | 46.72 | 72740052 |
2022-02-25 | 46.93 | 47.79 | 46.25 | 47.71 | 39266331 |
2022-02-28 | 47.00 | 47.82 | 46.85 | 47.70 | 41946114 |
2022-03-01 | 47.54 | 47.90 | 46.22 | 46.82 | 53852979 |
2022-03-02 | 47.52 | 48.99 | 47.48 | 48.87 | 46936509 |
2022-03-03 | 48.18 | 48.55 | 47.62 | 47.93 | 36389883 |
2022-03-04 | 47.37 | 48.27 | 47.37 | 48.07 | 38324991 |
2022-03-07 | 48.01 | 48.54 | 47.60 | 47.68 | 43813747 |
2022-03-08 | 47.69 | 48.72 | 46.89 | 47.50 | 44813947 |
2022-03-09 | 48.41 | 48.46 | 46.89 | 47.63 | 36076458 |
2022-03-10 | 47.29 | 47.31 | 46.16 | 46.66 | 36455953 |
2022-03-11 | 47.15 | 47.28 | 45.77 | 45.83 | 27082085 |
2022-03-14 | 45.90 | 45.98 | 44.30 | 44.40 | 35993898 |
2022-03-15 | 44.50 | 44.90 | 44.07 | 44.81 | 34448890 |
2022-03-16 | 45.30 | 46.63 | 45.27 | 46.63 | 38885498 |
2022-03-17 | 46.32 | 47.29 | 45.73 | 47.14 | 28554988 |
2022-03-18 | 46.82 | 47.60 | 46.35 | 47.45 | 46237117 |
2022-03-21 | 47.46 | 47.89 | 47.07 | 47.39 | 32910943 |
2022-03-22 | 47.50 | 48.47 | 47.40 | 48.39 | 27923323 |
2022-03-23 | 48.46 | 49.58 | 48.06 | 48.27 | 37126378 |
2022-03-24 | 48.66 | 51.65 | 48.59 | 51.62 | 51677908 |
2022-03-25 | 50.69 | 51.98 | 50.45 | 51.83 | 33249492 |
2022-03-28 | 51.36 | 51.57 | 50.56 | 51.51 | 22932366 |
2022-03-29 | 52.00 | 52.29 | 51.28 | 52.25 | 27303707 |
2022-03-30 | 52.25 | 52.51 | 51.22 | 51.43 | 24623262 |
2022-03-31 | 51.20 | 51.26 | 49.51 | 49.56 | 43698250 |
2022-04-01 | 49.83 | 49.90 | 47.33 | 48.11 | 46598563 |
2022-04-04 | 48.17 | 49.23 | 47.92 | 49.20 | 23811324 |
2022-04-05 | 48.83 | 48.98 | 48.02 | 48.13 | 25779171 |
2022-04-06 | 47.44 | 48.17 | 47.24 | 47.54 | 31518748 |
2022-04-07 | 47.43 | 47.91 | 46.77 | 47.56 | 24116972 |
2022-04-08 | 47.28 | 47.58 | 46.85 | 47.02 | 22167256 |
2022-04-11 | 46.90 | 47.30 | 46.53 | 46.57 | 30352478 |
2022-04-12 | 47.32 | 47.91 | 46.41 | 46.50 | 29861379 |
2022-04-13 | 46.75 | 47.27 | 46.55 | 47.01 | 22171270 |
2022-04-14 | 46.75 | 46.75 | 45.62 | 45.67 | 36181843 |
2022-04-18 | 45.53 | 46.89 | 45.52 | 46.64 | 25593058 |
2022-04-19 | 46.60 | 48.00 | 46.34 | 47.93 | 31483102 |
2022-04-20 | 48.36 | 48.75 | 47.98 | 48.11 | 22787142 |
2022-04-21 | 48.62 | 48.90 | 47.40 | 47.50 | 27316886 |
2022-04-22 | 47.45 | 47.65 | 46.50 | 46.54 | 28219860 |
2022-04-25 | 46.21 | 47.14 | 46.18 | 47.06 | 35999251 |
2022-04-26 | 46.69 | 46.84 | 45.51 | 45.52 | 35356573 |
2022-04-27 | 45.48 | 46.06 | 45.01 | 45.22 | 28320904 |
2022-04-28 | 45.79 | 47.27 | 45.54 | 46.84 | 41097044 |
2022-04-29 | 44.99 | 45.36 | 43.50 | 43.59 | 70765887 |
2022-05-02 | 43.72 | 44.99 | 43.51 | 44.96 | 45446472 |
2022-05-03 | 44.79 | 45.49 | 44.23 | 45.06 | 40158387 |
2022-05-04 | 45.06 | 46.64 | 44.41 | 46.54 | 44625615 |
2022-05-05 | 45.60 | 45.91 | 44.13 | 44.60 | 52996677 |
2022-05-06 | 44.49 | 45.15 | 43.84 | 44.30 | 40916578 |
2022-05-09 | 43.81 | 44.20 | 42.87 | 43.07 | 44925770 |
2022-05-10 | 44.35 | 44.74 | 43.50 | 44.01 | 42770024 |
2022-05-11 | 44.02 | 44.29 | 42.78 | 42.83 | 40351666 |
2022-05-12 | 42.73 | 42.91 | 42.01 | 42.84 | 42329642 |
2022-05-13 | 43.42 | 43.84 | 42.97 | 43.60 | 32034142 |
2022-05-16 | 43.42 | 43.61 | 42.79 | 43.08 | 25071905 |
2022-05-17 | 43.82 | 44.42 | 43.65 | 44.40 | 28596629 |
2022-05-18 | 43.98 | 43.98 | 42.22 | 42.35 | 35218393 |
2022-05-19 | 42.32 | 42.70 | 41.72 | 42.01 | 29181007 |
2022-05-20 | 42.25 | 42.29 | 40.31 | 41.65 | 44802286 |
2022-05-23 | 41.69 | 42.25 | 41.33 | 42.00 | 27199487 |
2022-05-24 | 41.70 | 41.89 | 41.10 | 41.67 | 29837489 |
2022-05-25 | 41.44 | 42.52 | 41.39 | 42.20 | 26283081 |
2022-05-26 | 42.17 | 43.68 | 42.08 | 43.48 | 28826682 |
2022-05-27 | 43.59 | 44.55 | 43.55 | 44.55 | 30553321 |
2022-05-31 | 44.25 | 44.75 | 43.65 | 44.42 | 41111478 |
2022-06-01 | 44.77 | 44.93 | 43.53 | 44.11 | 29885543 |
2022-06-02 | 44.19 | 44.88 | 43.94 | 44.84 | 28727637 |
2022-06-03 | 44.11 | 44.25 | 43.34 | 43.39 | 33174656 |
2022-06-06 | 43.81 | 44.04 | 43.08 | 43.34 | 25437061 |
2022-06-07 | 43.06 | 43.59 | 42.66 | 43.53 | 25168689 |
2022-06-08 | 42.25 | 42.26 | 41.03 | 41.23 | 59649874 |
2022-06-09 | 41.01 | 41.35 | 40.01 | 40.01 | 39047182 |
2022-06-10 | 39.85 | 40.08 | 39.18 | 39.18 | 43084434 |
2022-06-13 | 38.55 | 38.81 | 37.67 | 37.77 | 50335922 |
2022-06-14 | 38.01 | 38.20 | 37.54 | 37.93 | 31351683 |
2022-06-15 | 38.56 | 39.17 | 37.92 | 38.65 | 37652256 |
2022-06-16 | 37.70 | 37.79 | 36.93 | 37.34 | 45576545 |
2022-06-17 | 37.48 | 38.12 | 36.60 | 36.97 | 71393194 |
2022-06-21 | 37.36 | 38.03 | 37.33 | 37.73 | 34004880 |
2022-06-22 | 37.33 | 37.77 | 37.22 | 37.38 | 32591524 |
2022-06-23 | 37.61 | 37.62 | 36.91 | 37.41 | 30162971 |
2022-06-24 | 37.85 | 38.64 | 37.74 | 38.61 | 38159913 |
2022-06-27 | 38.87 | 39.06 | 38.47 | 38.63 | 29585325 |
2022-06-28 | 38.58 | 39.02 | 37.74 | 37.78 | 37842731 |
2022-06-29 | 37.54 | 37.60 | 37.02 | 37.29 | 25437197 |
2022-06-30 | 37.21 | 38.00 | 36.73 | 37.41 | 35141045 |
2022-07-01 | 37.09 | 37.20 | 35.88 | 36.34 | 40596289 |
2022-07-05 | 35.93 | 36.74 | 35.54 | 36.69 | 33225868 |
2022-07-06 | 36.82 | 37.43 | 36.46 | 36.99 | 26258324 |
2022-07-07 | 37.89 | 38.33 | 37.73 | 38.14 | 33165410 |
2022-07-08 | 37.66 | 38.14 | 37.39 | 37.99 | 22566348 |
2022-07-11 | 37.66 | 37.68 | 37.03 | 37.20 | 25946879 |
2022-07-12 | 37.65 | 37.70 | 36.99 | 37.21 | 30546281 |
2022-07-13 | 36.68 | 37.43 | 36.62 | 37.21 | 27059156 |
2022-07-14 | 36.99 | 38.16 | 36.29 | 37.71 | 36690674 |
2022-07-15 | 38.27 | 38.67 | 37.73 | 38.62 | 32892293 |
2022-07-18 | 39.10 | 39.34 | 38.53 | 38.71 | 30814369 |
2022-07-19 | 39.32 | 40.73 | 39.24 | 40.22 | 53095319 |
2022-07-20 | 40.21 | 40.67 | 39.56 | 40.56 | 36387873 |
2022-07-21 | 40.51 | 40.65 | 39.82 | 40.61 | 29661198 |
2022-07-22 | 40.37 | 40.51 | 38.94 | 39.20 | 41349965 |
2022-07-25 | 39.29 | 39.41 | 38.55 | 39.16 | 32263404 |
2022-07-26 | 39.10 | 39.57 | 38.88 | 38.96 | 35925485 |
2022-07-27 | 39.27 | 40.43 | 39.23 | 40.18 | 42571580 |
2022-07-28 | 40.09 | 40.12 | 39.04 | 39.71 | 56662303 |
2022-07-29 | 35.61 | 36.62 | 35.24 | 36.31 | 125292383 |
2022-08-01 | 36.05 | 37.69 | 36.05 | 36.96 | 52513446 |
2022-08-02 | 36.59 | 36.66 | 36.00 | 36.01 | 53929371 |
2022-08-03 | 36.09 | 36.59 | 35.26 | 36.52 | 59513858 |
2022-08-04 | 36.01 | 36.10 | 35.36 | 35.66 | 54046258 |
2022-08-05 | 35.35 | 35.69 | 35.18 | 35.39 | 40205089 |
2022-08-08 | 35.36 | 35.96 | 35.20 | 35.38 | 41601566 |
2022-08-09 | 35.22 | 35.30 | 34.40 | 34.52 | 48202280 |
2022-08-10 | 34.99 | 35.40 | 34.59 | 35.37 | 42243304 |
2022-08-11 | 35.64 | 36.29 | 35.49 | 35.59 | 35569724 |
2022-08-12 | 35.80 | 36.14 | 35.67 | 36.11 | 37675228 |
2022-08-15 | 36.10 | 36.43 | 35.71 | 36.34 | 25400551 |
2022-08-16 | 36.16 | 36.58 | 35.70 | 36.19 | 25000240 |
2022-08-17 | 35.81 | 36.08 | 35.27 | 35.78 | 29176062 |
2022-08-18 | 35.68 | 36.33 | 35.57 | 36.20 | 24598225 |
2022-08-19 | 35.80 | 36.03 | 35.19 | 35.38 | 31425530 |
2022-08-22 | 35.00 | 35.06 | 33.73 | 33.84 | 51006127 |
2022-08-23 | 33.98 | 34.39 | 33.91 | 33.95 | 30687098 |
2022-08-24 | 33.97 | 33.99 | 33.60 | 33.86 | 25105652 |
2022-08-25 | 33.87 | 34.93 | 33.82 | 34.89 | 29799148 |
2022-08-26 | 34.95 | 35.03 | 33.35 | 33.36 | 44851477 |
2022-08-29 | 33.23 | 33.41 | 32.81 | 32.94 | 32976762 |
2022-08-30 | 33.04 | 33.07 | 32.15 | 32.26 | 40182452 |
2022-08-31 | 32.39 | 32.39 | 31.77 | 31.92 | 44074488 |
2022-09-01 | 31.57 | 31.83 | 31.13 | 31.76 | 36440681 |
2022-09-02 | 32.21 | 32.38 | 31.06 | 31.22 | 34893283 |
2022-09-06 | 31.39 | 31.39 | 30.33 | 30.36 | 46989603 |
2022-09-07 | 30.42 | 30.79 | 30.05 | 30.65 | 37329544 |
2022-09-08 | 30.37 | 30.85 | 29.91 | 30.75 | 37359472 |
2022-09-09 | 31.19 | 31.50 | 31.08 | 31.46 | 34081212 |
2022-09-12 | 31.74 | 31.86 | 31.10 | 31.56 | 38305494 |
2022-09-13 | 30.83 | 30.93 | 29.25 | 29.29 | 71417851 |
2022-09-14 | 29.55 | 29.77 | 29.01 | 29.18 | 40767169 |
2022-09-15 | 29.15 | 29.41 | 28.71 | 28.84 | 39919105 |
2022-09-16 | 28.70 | 29.32 | 28.42 | 29.24 | 72747992 |
2022-09-19 | 29.02 | 29.50 | 28.90 | 29.44 | 33151882 |
2022-09-20 | 29.07 | 29.17 | 28.71 | 28.96 | 31129028 |
2022-09-21 | 29.15 | 29.59 | 28.46 | 28.47 | 39977313 |
2022-09-22 | 28.40 | 28.50 | 28.04 | 28.07 | 36092669 |
2022-09-23 | 27.90 | 27.90 | 27.19 | 27.52 | 43491060 |
2022-09-26 | 27.56 | 27.70 | 26.86 | 26.97 | 44786413 |
2022-09-27 | 27.40 | 27.60 | 26.62 | 26.89 | 44121431 |
2022-09-28 | 26.86 | 27.28 | 26.60 | 27.13 | 40433354 |
2022-09-29 | 26.78 | 26.78 | 26.19 | 26.38 | 41831294 |
2022-09-30 | 26.30 | 26.57 | 25.74 | 25.77 | 43820964 |
2022-10-03 | 26.33 | 27.25 | 26.07 | 26.97 | 44096180 |
2022-10-04 | 27.43 | 27.80 | 27.09 | 27.70 | 42427480 |
2022-10-05 | 27.37 | 27.84 | 26.89 | 27.64 | 30119962 |
2022-10-06 | 27.44 | 27.76 | 27.00 | 27.18 | 33985131 |
2022-10-07 | 26.17 | 26.28 | 25.65 | 25.72 | 57215513 |
2022-10-10 | 25.94 | 25.99 | 25.09 | 25.20 | 43409338 |
2022-10-11 | 25.01 | 25.48 | 24.69 | 25.04 | 48134930 |
2022-10-12 | 25.05 | 25.52 | 24.66 | 25.33 | 39634056 |
2022-10-13 | 24.73 | 26.84 | 24.59 | 26.42 | 62447044 |
2022-10-14 | 26.46 | 26.63 | 25.76 | 25.91 | 48185367 |
2022-10-17 | 26.31 | 26.75 | 26.17 | 26.42 | 39416474 |
2022-10-18 | 26.74 | 26.96 | 25.54 | 25.87 | 51126851 |
2022-10-19 | 25.74 | 26.25 | 25.69 | 26.00 | 33882274 |
2022-10-20 | 26.15 | 26.95 | 25.95 | 26.08 | 33247689 |
2022-10-21 | 25.85 | 27.05 | 25.79 | 26.97 | 53058711 |
2022-10-24 | 26.75 | 27.48 | 26.52 | 27.18 | 43831588 |
2022-10-25 | 27.18 | 27.56 | 27.00 | 27.41 | 32205300 |
2022-10-26 | 27.19 | 27.80 | 26.99 | 27.21 | 37153931 |
2022-10-27 | 27.45 | 27.59 | 26.13 | 26.27 | 56305125 |
2022-10-28 | 28.18 | 29.22 | 27.86 | 29.07 | 91695696 |
2022-10-31 | 29.08 | 29.18 | 28.05 | 28.43 | 59507744 |
2022-11-01 | 28.80 | 28.85 | 27.89 | 28.30 | 44418730 |
2022-11-02 | 28.27 | 28.85 | 27.41 | 27.42 | 51956099 |
2022-11-03 | 27.45 | 27.88 | 27.17 | 27.39 | 39678189 |
2022-11-04 | 27.57 | 28.24 | 27.41 | 28.20 | 43051927 |
2022-11-07 | 28.36 | 28.47 | 27.89 | 28.41 | 34389783 |
2022-11-08 | 28.76 | 28.95 | 27.93 | 28.48 | 36257963 |
2022-11-09 | 28.22 | 28.30 | 27.52 | 27.52 | 30544782 |
2022-11-10 | 28.88 | 29.83 | 28.65 | 29.76 | 62943924 |
2022-11-11 | 28.93 | 30.63 | 28.87 | 30.43 | 49826517 |
2022-11-14 | 30.34 | 30.99 | 30.18 | 30.35 | 39395339 |
2022-11-15 | 31.10 | 31.34 | 30.17 | 30.71 | 40933223 |
2022-11-16 | 30.11 | 30.23 | 29.44 | 29.53 | 35582751 |
2022-11-17 | 29.07 | 29.95 | 29.00 | 29.89 | 31992738 |
2022-11-18 | 30.26 | 30.26 | 29.61 | 29.87 | 27122210 |
2022-11-21 | 29.66 | 29.72 | 28.91 | 28.94 | 36086768 |
2022-11-22 | 29.14 | 29.86 | 29.06 | 29.82 | 25584062 |
2022-11-23 | 29.73 | 30.08 | 29.49 | 29.67 | 23143868 |
2022-11-25 | 29.68 | 29.68 | 29.34 | 29.34 | 11314878 |
2022-11-28 | 29.10 | 29.19 | 28.54 | 28.73 | 28282116 |
2022-11-29 | 28.85 | 29.18 | 28.74 | 28.90 | 24361493 |
2022-11-30 | 28.77 | 30.08 | 28.22 | 30.07 | 72072532 |
2022-12-01 | 30.24 | 30.48 | 29.52 | 29.83 | 38896309 |
2022-12-02 | 29.17 | 29.43 | 28.71 | 29.41 | 31545955 |
2022-12-05 | 29.42 | 29.75 | 28.89 | 29.17 | 34040384 |
2022-12-06 | 29.19 | 29.31 | 28.34 | 28.60 | 27701186 |
2022-12-07 | 28.28 | 28.55 | 28.15 | 28.33 | 28239933 |
2022-12-08 | 28.32 | 28.60 | 28.07 | 28.44 | 28486091 |
2022-12-09 | 28.39 | 28.78 | 28.19 | 28.24 | 25641349 |
2022-12-12 | 28.13 | 28.71 | 27.86 | 28.69 | 35117866 |
2022-12-13 | 29.79 | 30.09 | 28.37 | 28.73 | 58546839 |
2022-12-14 | 28.51 | 29.12 | 28.01 | 28.26 | 37141077 |
2022-12-15 | 27.94 | 28.00 | 27.12 | 27.15 | 45682654 |
2022-12-16 | 27.00 | 27.14 | 26.45 | 26.92 | 81104229 |
2022-12-19 | 26.90 | 26.97 | 26.50 | 26.79 | 37662461 |
2022-12-20 | 26.54 | 26.87 | 26.42 | 26.44 | 31863274 |
2022-12-21 | 26.59 | 26.97 | 26.58 | 26.83 | 28100906 |
2022-12-22 | 26.45 | 26.45 | 25.35 | 25.97 | 47478307 |
2022-12-23 | 25.92 | 26.19 | 25.68 | 26.09 | 23600916 |
2022-12-27 | 25.85 | 26.10 | 25.65 | 25.94 | 29548058 |
2022-12-28 | 25.84 | 26.12 | 25.50 | 25.54 | 26176917 |
2022-12-29 | 25.77 | 26.29 | 25.75 | 26.21 | 30944829 |
2022-12-30 | 25.90 | 26.46 | 25.80 | 26.43 | 31030094 |
2023-01-03 | 27.05 | 27.07 | 26.37 | 26.73 | 31307955 |
2023-01-04 | 27.41 | 27.92 | 27.16 | 27.68 | 37665199 |
2023-01-05 | 27.44 | 27.78 | 27.38 | 27.56 | 33552552 |
2023-01-06 | 27.93 | 28.83 | 27.38 | 28.73 | 31788634 |
2023-01-09 | 28.84 | 29.87 | 28.84 | 29.31 | 37493157 |
2023-01-10 | 29.24 | 29.51 | 28.92 | 29.44 | 23008080 |
2023-01-11 | 29.68 | 29.88 | 29.00 | 29.85 | 30375377 |
2023-01-12 | 29.98 | 30.38 | 29.47 | 30.29 | 28963879 |
2023-01-13 | 29.97 | 30.17 | 29.81 | 30.11 | 31361937 |
2023-01-17 | 30.18 | 30.26 | 29.52 | 29.60 | 34759080 |
2023-01-18 | 29.80 | 29.82 | 28.63 | 28.81 | 44199580 |
2023-01-19 | 28.61 | 28.76 | 28.24 | 28.42 | 36886615 |
2023-01-20 | 28.42 | 29.23 | 28.25 | 29.22 | 35158497 |
2023-01-23 | 29.33 | 30.49 | 29.18 | 30.27 | 38795838 |
2023-01-24 | 29.94 | 30.19 | 29.73 | 29.92 | 24855130 |
2023-01-25 | 29.52 | 29.89 | 29.17 | 29.70 | 28268023 |
2023-01-26 | 30.06 | 30.11 | 29.33 | 30.09 | 56088080 |
2023-01-27 | 27.07 | 28.24 | 26.78 | 28.16 | 148548190 |
2023-01-30 | 27.72 | 28.51 | 27.67 | 27.95 | 55145771 |
2023-01-31 | 27.78 | 28.29 | 27.53 | 28.26 | 52621578 |
2023-02-01 | 27.89 | 29.43 | 27.68 | 29.07 | 63330567 |
2023-02-02 | 29.25 | 30.30 | 28.80 | 30.19 | 62230659 |
2023-02-03 | 29.62 | 31.17 | 29.53 | 30.32 | 57603100 |
2023-02-06 | 29.55 | 29.65 | 28.61 | 28.69 | 48726359 |
2023-02-07 | 28.65 | 29.27 | 28.43 | 29.05 | 50780776 |
2023-02-08 | 28.95 | 29.12 | 28.21 | 28.24 | 36479123 |
2023-02-09 | 28.68 | 28.82 | 27.57 | 27.73 | 43906378 |
2023-02-10 | 27.63 | 27.99 | 27.34 | 27.80 | 31232544 |
2023-02-13 | 27.87 | 28.55 | 27.72 | 28.55 | 32347470 |
2023-02-14 | 28.38 | 28.72 | 27.99 | 28.64 | 27928929 |
2023-02-15 | 28.36 | 28.88 | 28.16 | 28.85 | 23387676 |
2023-02-16 | 28.50 | 28.83 | 28.13 | 28.20 | 28972476 |
2023-02-17 | 28.00 | 28.07 | 27.38 | 27.61 | 32086218 |
2023-02-21 | 27.11 | 27.27 | 26.04 | 26.06 | 63668362 |
2023-02-22 | 25.91 | 26.90 | 25.30 | 25.47 | 89195317 |
2023-02-23 | 25.78 | 26.08 | 25.32 | 25.61 | 56473237 |
2023-02-24 | 25.22 | 25.35 | 24.92 | 25.14 | 44089879 |
2023-02-27 | 25.55 | 25.58 | 24.88 | 24.90 | 37656956 |
2023-02-28 | 24.94 | 25.12 | 24.73 | 24.93 | 50255301 |
2023-03-01 | 25.03 | 25.92 | 24.97 | 25.33 | 47823397 |
2023-03-02 | 25.21 | 26.30 | 25.12 | 26.20 | 48381068 |
2023-03-03 | 26.20 | 26.48 | 26.01 | 26.40 | 36744858 |
2023-03-06 | 26.47 | 26.54 | 25.93 | 25.99 | 37879835 |
2023-03-07 | 25.84 | 25.99 | 25.50 | 25.53 | 43164607 |
2023-03-08 | 25.56 | 26.01 | 25.45 | 25.98 | 36071934 |
2023-03-09 | 25.98 | 26.98 | 25.97 | 26.44 | 54886084 |
2023-03-10 | 26.55 | 27.52 | 26.32 | 27.22 | 65187031 |
2023-03-13 | 26.74 | 27.31 | 26.61 | 26.95 | 50976996 |
2023-03-14 | 27.35 | 28.10 | 27.25 | 28.01 | 47689837 |
2023-03-15 | 27.73 | 28.50 | 27.66 | 28.41 | 49322838 |
2023-03-16 | 28.39 | 30.27 | 28.39 | 30.18 | 75804234 |
2023-03-17 | 29.92 | 31.00 | 29.44 | 29.81 | 80628498 |
2023-03-20 | 29.80 | 29.90 | 28.63 | 29.16 | 38780054 |
2023-03-21 | 29.00 | 29.17 | 27.98 | 28.46 | 55650832 |
2023-03-22 | 28.48 | 29.12 | 28.10 | 28.13 | 37415539 |
2023-03-23 | 28.38 | 29.16 | 28.22 | 29.03 | 43785479 |
2023-03-24 | 29.04 | 29.81 | 28.93 | 29.36 | 55931606 |
2023-03-27 | 29.37 | 29.73 | 29.08 | 29.18 | 34758156 |
2023-03-28 | 29.08 | 29.33 | 28.63 | 29.29 | 37407874 |
2023-03-29 | 29.77 | 31.89 | 29.76 | 31.52 | 85556189 |
2023-03-30 | 31.85 | 32.58 | 31.81 | 32.09 | 70077598 |
2023-03-31 | 31.80 | 32.90 | 31.73 | 32.67 | 59764991 |
2023-04-03 | 32.94 | 33.56 | 32.54 | 32.89 | 57038344 |
2023-04-04 | 32.85 | 33.84 | 32.84 | 33.10 | 55714058 |
2023-04-05 | 32.80 | 32.99 | 32.34 | 32.83 | 39615735 |
2023-04-06 | 32.60 | 33.00 | 32.46 | 32.81 | 28551916 |
2023-04-10 | 32.60 | 32.76 | 32.20 | 32.52 | 30534439 |
2023-04-11 | 32.66 | 33.11 | 32.32 | 32.35 | 27059106 |
2023-04-12 | 32.77 | 32.89 | 31.96 | 32.02 | 37070786 |
2023-04-13 | 31.82 | 32.43 | 31.65 | 32.13 | 29722344 |
2023-04-14 | 32.00 | 32.24 | 31.69 | 31.89 | 24623633 |
2023-04-17 | 31.95 | 32.64 | 31.77 | 32.14 | 29601148 |
2023-04-18 | 32.43 | 32.46 | 31.78 | 31.83 | 26041380 |
2023-04-19 | 31.10 | 31.52 | 31.08 | 31.15 | 25746574 |
2023-04-20 | 30.76 | 31.25 | 30.71 | 30.86 | 30255069 |
2023-04-21 | 30.84 | 30.84 | 30.23 | 30.30 | 28655762 |
2023-04-24 | 30.13 | 30.37 | 29.61 | 29.66 | 38732452 |
2023-04-25 | 29.44 | 29.57 | 28.87 | 28.88 | 38289873 |
2023-04-26 | 29.20 | 29.81 | 28.84 | 29.05 | 41218805 |
2023-04-27 | 28.75 | 29.95 | 28.51 | 29.86 | 60186244 |
2023-04-28 | 31.98 | 32.57 | 30.81 | 31.06 | 80252444 |
2023-05-01 | 31.11 | 31.24 | 30.28 | 30.30 | 36918529 |
2023-05-02 | 30.30 | 30.58 | 29.75 | 29.77 | 33463356 |
2023-05-03 | 30.64 | 31.11 | 30.25 | 30.65 | 45554489 |
2023-05-04 | 30.44 | 31.72 | 30.38 | 31.24 | 46104019 |
2023-05-05 | 31.38 | 31.41 | 30.73 | 30.99 | 35024562 |
2023-05-08 | 30.70 | 30.84 | 30.39 | 30.77 | 30882801 |
2023-05-09 | 30.38 | 30.58 | 29.91 | 30.10 | 30706515 |
2023-05-10 | 30.29 | 30.40 | 29.49 | 29.97 | 40526521 |
2023-05-11 | 29.60 | 29.68 | 28.82 | 28.86 | 47144359 |
2023-05-12 | 29.03 | 29.10 | 28.72 | 28.95 | 24153820 |
2023-05-15 | 28.90 | 29.83 | 28.88 | 29.80 | 28717475 |
2023-05-16 | 29.62 | 29.90 | 29.21 | 29.22 | 22812040 |
2023-05-17 | 29.52 | 29.56 | 28.68 | 28.87 | 41667261 |
2023-05-18 | 29.00 | 29.76 | 28.87 | 29.68 | 36529193 |
2023-05-19 | 29.60 | 30.24 | 29.50 | 29.93 | 40682998 |
2023-05-22 | 29.85 | 30.45 | 29.82 | 30.28 | 28693438 |
2023-05-23 | 30.05 | 30.20 | 29.49 | 29.51 | 29400851 |
2023-05-24 | 29.31 | 29.49 | 28.82 | 29.00 | 28045840 |
2023-05-25 | 28.29 | 28.29 | 26.86 | 27.40 | 78009435 |
2023-05-26 | 27.44 | 29.09 | 27.10 | 29.00 | 71910621 |
2023-05-30 | 29.70 | 30.04 | 29.00 | 29.99 | 54874794 |
2023-05-31 | 29.70 | 32.29 | 29.67 | 31.44 | 136243760 |
2023-06-01 | 31.80 | 31.94 | 31.02 | 31.13 | 52667368 |
2023-06-02 | 31.40 | 31.59 | 30.83 | 31.31 | 36520957 |
2023-06-05 | 31.31 | 31.40 | 29.83 | 29.86 | 48244128 |
2023-06-06 | 29.77 | 31.45 | 29.70 | 30.96 | 42295293 |
2023-06-07 | 31.03 | 31.37 | 30.93 | 31.28 | 39097992 |
2023-06-08 | 31.43 | 31.85 | 31.06 | 31.82 | 35198952 |
2023-06-09 | 31.93 | 31.99 | 30.68 | 31.34 | 40227073 |
2023-06-12 | 31.40 | 33.30 | 31.36 | 33.07 | 59926114 |
2023-06-13 | 33.77 | 33.95 | 33.07 | 33.91 | 51990041 |
2023-06-14 | 33.87 | 35.60 | 33.80 | 35.58 | 74404291 |
2023-06-15 | 35.28 | 36.42 | 35.22 | 35.82 | 67676296 |
2023-06-16 | 36.36 | 36.80 | 35.60 | 36.37 | 110240279 |
2023-06-20 | 36.77 | 37.11 | 34.72 | 35.00 | 65970238 |
2023-06-21 | 34.92 | 35.05 | 32.83 | 32.90 | 70973521 |
2023-06-22 | 32.69 | 33.24 | 32.13 | 32.71 | 45740308 |
2023-06-23 | 32.21 | 33.45 | 32.03 | 33.00 | 46327140 |
2023-06-26 | 33.19 | 33.99 | 33.10 | 33.34 | 38952369 |
2023-06-27 | 33.22 | 34.23 | 33.01 | 34.10 | 33038923 |
2023-06-28 | 33.61 | 33.81 | 33.04 | 33.57 | 33906877 |
2023-06-29 | 33.34 | 33.34 | 32.49 | 32.91 | 38312970 |
2023-06-30 | 33.36 | 33.56 | 33.16 | 33.44 | 33811252 |
2023-07-03 | 33.54 | 33.89 | 33.14 | 33.62 | 15752979 |
2023-07-05 | 33.31 | 33.33 | 32.50 | 32.51 | 37664722 |
2023-07-06 | 31.90 | 32.04 | 31.38 | 31.97 | 41711442 |
2023-07-07 | 32.00 | 32.41 | 31.82 | 31.85 | 28356250 |
2023-07-10 | 31.87 | 32.83 | 31.77 | 32.74 | 36305658 |
2023-07-11 | 32.82 | 33.36 | 32.50 | 33.30 | 28148832 |
2023-07-12 | 33.69 | 34.08 | 33.06 | 33.98 | 37762215 |
2023-07-13 | 34.15 | 34.30 | 33.62 | 33.87 | 32745752 |
2023-07-14 | 33.78 | 33.87 | 33.00 | 33.15 | 30438659 |
2023-07-17 | 33.16 | 34.60 | 33.07 | 34.37 | 34111173 |
2023-07-18 | 34.28 | 34.70 | 33.83 | 34.50 | 29679514 |
2023-07-19 | 34.40 | 34.84 | 34.33 | 34.46 | 26486676 |
2023-07-20 | 33.70 | 34.21 | 33.23 | 33.37 | 37877996 |
2023-07-21 | 33.73 | 34.25 | 33.42 | 34.02 | 79736956 |
2023-07-24 | 33.84 | 34.46 | 33.56 | 33.63 | 25283783 |
2023-07-25 | 33.70 | 34.34 | 33.40 | 34.10 | 31771091 |
2023-07-26 | 33.72 | 34.53 | 33.70 | 34.36 | 32643239 |
2023-07-27 | 34.82 | 35.03 | 34.11 | 34.55 | 58890821 |
2023-07-28 | 36.75 | 36.99 | 35.51 | 36.83 | 90863013 |
2023-07-31 | 36.87 | 37.19 | 35.68 | 35.77 | 55630700 |
2023-08-01 | 35.82 | 36.02 | 35.28 | 35.80 | 24743393 |
2023-08-02 | 35.15 | 35.18 | 34.28 | 34.39 | 39051971 |
2023-08-03 | 34.29 | 35.03 | 34.13 | 34.87 | 24864381 |
2023-08-04 | 34.48 | 35.56 | 34.48 | 35.14 | 26674897 |
2023-08-07 | 35.41 | 35.55 | 34.75 | 35.23 | 22486870 |
2023-08-08 | 34.67 | 35.10 | 33.86 | 35.02 | 34753598 |
2023-08-09 | 35.00 | 35.10 | 34.23 | 34.28 | 28720157 |
2023-08-10 | 34.70 | 35.09 | 34.48 | 34.68 | 30957295 |
2023-08-11 | 34.46 | 34.95 | 34.36 | 34.89 | 28783730 |
2023-08-14 | 34.67 | 35.71 | 34.47 | 35.68 | 36896056 |
2023-08-15 | 35.41 | 35.63 | 34.75 | 34.77 | 27420309 |
2023-08-16 | 34.52 | 34.63 | 33.46 | 33.53 | 35757254 |
2023-08-17 | 33.56 | 33.59 | 32.35 | 32.58 | 39906739 |
2023-08-18 | 32.23 | 32.91 | 32.18 | 32.75 | 23701056 |
2023-08-21 | 32.60 | 33.17 | 32.02 | 33.14 | 43718249 |
2023-08-22 | 33.22 | 33.80 | 32.83 | 32.89 | 23434190 |
2023-08-23 | 32.88 | 34.15 | 32.80 | 33.98 | 32324309 |
2023-08-24 | 33.72 | 34.09 | 32.49 | 32.59 | 37930960 |
2023-08-25 | 32.53 | 33.40 | 32.35 | 33.25 | 27324810 |
2023-08-28 | 33.50 | 33.78 | 33.21 | 33.62 | 22341778 |
2023-08-29 | 33.49 | 34.48 | 33.47 | 34.31 | 29943629 |
2023-08-30 | 34.06 | 34.66 | 33.78 | 34.53 | 26279156 |
2023-08-31 | 34.32 | 35.56 | 34.30 | 35.14 | 48157583 |
2023-09-01 | 35.79 | 36.75 | 35.73 | 36.61 | 43808478 |
2023-09-05 | 36.58 | 37.41 | 36.46 | 36.71 | 43379356 |
2023-09-06 | 36.56 | 37.04 | 36.03 | 36.98 | 39643390 |
2023-09-07 | 36.83 | 38.34 | 36.75 | 38.18 | 67659683 |
2023-09-08 | 38.12 | 38.83 | 37.71 | 38.01 | 44265054 |
2023-09-11 | 38.70 | 38.70 | 38.70 | 38.70 | 800 |
2023-09-12 | 38.65 | 40.07 | 38.65 | 38.86 | 55326564 |
2023-09-13 | 38.80 | 39.15 | 38.25 | 38.71 | 35407780 |
2023-09-14 | 38.81 | 38.90 | 38.30 | 38.67 | 30616490 |
2023-09-15 | 38.42 | 38.52 | 37.62 | 37.88 | 68881240 |
2023-09-18 | 37.62 | 38.39 | 37.51 | 37.99 | 29322150 |
2023-09-19 | 38.04 | 38.10 | 36.02 | 36.34 | 53288070 |
2023-09-20 | 36.22 | 36.25 | 34.63 | 34.69 | 57660829 |
2023-09-21 | 34.57 | 35.25 | 34.46 | 34.65 | 45240625 |
2023-09-22 | 34.81 | 34.89 | 34.14 | 34.18 | 29241605 |
2023-09-25 | 34.00 | 34.37 | 33.77 | 34.29 | 21729418 |
2023-09-26 | 34.14 | 34.78 | 33.64 | 33.83 | 34198291 |
2023-09-27 | 33.92 | 34.83 | 33.88 | 34.61 | 44369070 |
2023-09-28 | 34.65 | 35.66 | 34.38 | 35.18 | 32265276 |
2023-09-29 | 35.65 | 35.91 | 35.16 | 35.55 | 28763712 |
2023-10-02 | 35.61 | 35.98 | 34.98 | 35.46 | 26086163 |
2023-10-03 | 35.27 | 36.54 | 35.27 | 35.69 | 45292632 |
2023-10-04 | 36.52 | 36.52 | 35.33 | 35.93 | 39842200 |
2023-10-05 | 35.97 | 36.10 | 35.60 | 35.89 | 25771233 |
2023-10-06 | 35.87 | 36.46 | 35.18 | 36.19 | 33262158 |
2023-10-09 | 35.70 | 36.17 | 35.50 | 36.06 | 19376144 |
2023-10-10 | 36.14 | 36.74 | 35.81 | 36.43 | 24044104 |
2023-10-11 | 36.62 | 37.03 | 36.38 | 36.88 | 19262602 |
2023-10-12 | 36.80 | 37.22 | 36.39 | 36.84 | 23639229 |
2023-10-13 | 36.74 | 36.79 | 35.86 | 35.97 | 28408435 |
2023-10-16 | 36.14 | 36.94 | 36.08 | 36.56 | 29555783 |
2023-10-17 | 35.92 | 36.35 | 35.07 | 36.06 | 24993561 |
2023-10-18 | 35.52 | 36.02 | 35.45 | 35.64 | 22085950 |
2023-10-19 | 35.96 | 36.36 | 35.52 | 35.67 | 29201848 |
2023-10-20 | 35.65 | 36.28 | 34.87 | 34.92 | 32303325 |
2023-10-23 | 34.60 | 35.19 | 33.39 | 33.85 | 53924661 |
2023-10-24 | 33.64 | 34.71 | 33.64 | 34.59 | 52673857 |
2023-10-25 | 34.18 | 34.45 | 32.55 | 32.83 | 44658462 |
2023-10-26 | 32.89 | 33.22 | 32.15 | 32.52 | 59142509 |
2023-10-27 | 34.66 | 36.38 | 34.60 | 35.54 | 84128212 |
2023-10-30 | 35.47 | 35.96 | 34.92 | 35.69 | 36656267 |
2023-10-31 | 35.66 | 36.57 | 35.62 | 36.50 | 41185207 |
2023-11-01 | 36.50 | 37.32 | 36.28 | 37.29 | 41710705 |
2023-11-02 | 37.58 | 37.82 | 36.91 | 37.70 | 35439964 |
2023-11-03 | 38.00 | 38.32 | 37.67 | 38.14 | 30502744 |
2023-11-06 | 38.02 | 38.20 | 37.86 | 37.95 | 23877203 |
2023-11-07 | 38.24 | 38.90 | 37.98 | 38.77 | 32052041 |
2023-11-08 | 38.85 | 38.89 | 37.75 | 37.92 | 33483360 |
2023-11-09 | 38.05 | 38.52 | 37.77 | 37.80 | 48955771 |
2023-11-10 | 38.24 | 38.99 | 38.24 | 38.86 | 38871279 |
2023-11-13 | 38.35 | 38.57 | 38.14 | 38.23 | 24558261 |
2023-11-14 | 38.80 | 39.49 | 38.07 | 39.41 | 45457362 |
2023-11-15 | 39.59 | 40.84 | 39.58 | 40.61 | 47392143 |
2023-11-16 | 41.00 | 43.40 | 40.82 | 43.35 | 86405694 |
2023-11-17 | 42.91 | 43.81 | 42.56 | 43.81 | 49749721 |
2023-11-20 | 43.78 | 44.93 | 43.78 | 44.74 | 44596396 |
2023-11-21 | 44.50 | 44.66 | 43.30 | 43.64 | 37252056 |
2023-11-22 | 44.03 | 44.63 | 43.54 | 43.67 | 31490545 |
2023-11-24 | 43.68 | 44.00 | 43.61 | 43.96 | 13037105 |
2023-11-27 | 43.65 | 44.55 | 43.65 | 44.08 | 33339937 |
2023-11-28 | 43.69 | 44.38 | 43.66 | 44.23 | 24548874 |
2023-11-29 | 44.60 | 45.34 | 44.60 | 44.94 | 38982026 |
2023-11-30 | 44.65 | 45.09 | 44.41 | 44.70 | 46262971 |
2023-12-01 | 44.36 | 44.36 | 42.86 | 43.74 | 43928371 |
2023-12-04 | 43.30 | 43.31 | 41.69 | 42.35 | 50417587 |
2023-12-05 | 41.91 | 42.29 | 41.61 | 41.92 | 31859318 |
2023-12-06 | 42.48 | 42.59 | 41.17 | 41.27 | 31992262 |
2023-12-07 | 41.75 | 42.44 | 41.18 | 42.15 | 29118697 |
2023-12-08 | 41.84 | 42.96 | 41.81 | 42.70 | 42814959 |
2023-12-11 | 43.16 | 44.73 | 43.08 | 44.54 | 48288156 |
2023-12-12 | 44.36 | 44.44 | 43.63 | 44.04 | 31452163 |
2023-12-13 | 44.08 | 44.72 | 43.33 | 44.57 | 35216050 |
2023-12-14 | 45.01 | 47.07 | 44.65 | 45.18 | 70620765 |
2023-12-15 | 45.94 | 47.27 | 45.67 | 46.16 | 84583405 |
2023-12-18 | 46.15 | 46.23 | 45.40 | 45.69 | 27895652 |
2023-12-19 | 45.60 | 46.68 | 45.51 | 46.66 | 35358771 |
2023-12-20 | 46.64 | 46.95 | 45.70 | 45.76 | 38159137 |
2023-12-21 | 46.48 | 47.12 | 46.02 | 47.08 | 28320463 |
2023-12-22 | 47.25 | 48.16 | 47.20 | 48.00 | 30095727 |
2023-12-26 | 48.92 | 50.52 | 48.71 | 50.50 | 60287408 |
2023-12-27 | 50.63 | 51.28 | 50.19 | 50.76 | 52148041 |
2023-12-28 | 50.81 | 50.87 | 50.16 | 50.39 | 27705233 |
2023-12-29 | 50.30 | 50.57 | 49.77 | 50.25 | 29288707 |
2024-01-02 | 49.20 | 49.38 | 47.45 | 47.80 | 45905728 |
2024-01-03 | 47.10 | 47.81 | 46.80 | 47.05 | 35858434 |
2024-01-04 | 45.72 | 47.16 | 45.24 | 46.87 | 47797812 |
2024-01-05 | 47.03 | 47.83 | 46.64 | 46.89 | 34344031 |
2024-01-08 | 47.07 | 48.76 | 46.97 | 48.45 | 42135127 |
2024-01-09 | 48.01 | 48.56 | 47.80 | 48.05 | 30097005 |
2024-01-10 | 48.24 | 48.30 | 46.94 | 47.47 | 31480186 |
2024-01-11 | 47.44 | 47.84 | 46.73 | 47.64 | 31707881 |
2024-01-12 | 47.60 | 47.67 | 46.61 | 47.12 | 27587902 |
2024-01-16 | 46.98 | 47.22 | 46.38 | 47.06 | 43720666 |
2024-01-17 | 46.42 | 46.42 | 45.65 | 46.06 | 33488015 |
2024-01-18 | 47.03 | 47.57 | 46.17 | 46.74 | 46681348 |
2024-01-19 | 47.00 | 48.76 | 46.44 | 48.15 | 55979796 |
2024-01-22 | 48.85 | 49.17 | 47.64 | 48.22 | 45639521 |
2024-01-23 | 48.12 | 48.94 | 47.32 | 48.89 | 37224140 |
2024-01-24 | 49.17 | 49.77 | 48.27 | 49.09 | 49375834 |
2024-01-25 | 50.00 | 50.30 | 48.97 | 49.55 | 84845086 |
2024-01-26 | 44.18 | 45.41 | 43.35 | 43.65 | 127665287 |
2024-01-29 | 43.71 | 43.99 | 42.81 | 43.84 | 51790863 |
2024-01-30 | 43.67 | 43.82 | 42.89 | 42.92 | 47958762 |
2024-01-31 | 42.57 | 43.79 | 42.36 | 43.08 | 51584247 |
2024-02-01 | 43.15 | 43.57 | 42.49 | 43.36 | 38819855 |
2024-02-02 | 43.00 | 43.14 | 41.60 | 42.60 | 53683500 |
2024-02-05 | 42.62 | 43.15 | 42.43 | 42.77 | 28890264 |
2024-02-06 | 42.70 | 42.78 | 42.14 | 42.74 | 34068216 |
2024-02-07 | 42.89 | 43.10 | 42.55 | 42.78 | 34269246 |
2024-02-08 | 42.72 | 42.97 | 42.33 | 42.50 | 33206470 |
2024-02-09 | 42.55 | 43.52 | 42.40 | 43.31 | 51192958 |
2024-02-12 | 43.39 | 45.04 | 43.32 | 44.03 | 51107349 |
2024-02-13 | 43.00 | 43.63 | 42.76 | 43.16 | 36622233 |
2024-02-14 | 43.82 | 44.29 | 43.39 | 44.19 | 36186233 |
2024-02-15 | 44.76 | 45.27 | 44.02 | 44.05 | 44024507 |
2024-02-16 | 44.03 | 44.22 | 43.12 | 43.51 | 29975301 |
2024-02-20 | 44.26 | 45.17 | 43.42 | 44.52 | 61514136 |
2024-02-21 | 44.48 | 44.69 | 43.08 | 43.47 | 57714970 |
2024-02-22 | 44.68 | 44.68 | 42.53 | 42.98 | 62809318 |
2024-02-23 | 43.13 | 43.51 | 42.66 | 42.99 | 33810714 |
2024-02-26 | 43.50 | 43.68 | 42.82 | 42.99 | 27035379 |
2024-02-27 | 43.25 | 43.27 | 42.51 | 42.73 | 25126372 |
2024-02-28 | 42.44 | 42.45 | 41.91 | 41.99 | 26928470 |
2024-02-29 | 42.37 | 43.15 | 42.36 | 43.05 | 48875120 |
2024-03-01 | 43.41 | 44.27 | 43.13 | 43.82 | 41426072 |
2024-03-04 | 44.27 | 46.61 | 43.85 | 45.61 | 59990811 |
2024-03-05 | 44.56 | 44.87 | 42.69 | 43.16 | 56655135 |
2024-03-06 | 43.93 | 45.51 | 43.56 | 44.51 | 52652045 |
2024-03-07 | 45.55 | 46.42 | 45.18 | 46.15 | 50378153 |
2024-03-08 | 46.44 | 46.63 | 44.00 | 44.00 | 54916599 |
2024-03-11 | 43.87 | 44.93 | 43.66 | 44.86 | 35050986 |
2024-03-12 | 45.06 | 45.27 | 44.46 | 45.24 | 31795832 |
2024-03-13 | 44.51 | 44.98 | 43.20 | 43.23 | 53195932 |
2024-03-14 | 43.23 | 43.35 | 42.51 | 42.75 | 38100016 |
2024-03-15 | 42.45 | 43.15 | 42.35 | 42.64 | 66952857 |
2024-03-18 | 43.09 | 43.38 | 42.60 | 42.71 | 27668282 |
2024-03-19 | 42.25 | 42.29 | 41.44 | 42.05 | 34672950 |
2024-03-20 | 42.99 | 43.01 | 41.41 | 42.20 | 74864992 |
2024-03-21 | 42.99 | 43.60 | 42.32 | 42.42 | 50807592 |
2024-03-22 | 42.25 | 42.80 | 42.09 | 42.57 | 28503057 |
2024-03-25 | 40.89 | 42.22 | 40.57 | 41.83 | 47276531 |
2024-03-26 | 41.95 | 42.27 | 41.66 | 41.99 | 39109651 |
2024-03-27 | 42.54 | 43.83 | 42.50 | 43.77 | 51017828 |
2024-03-28 | 43.76 | 44.60 | 43.71 | 44.17 | 54204194 |
2024-04-01 | 44.29 | 45.41 | 44.18 | 44.52 | 31712593 |
2024-04-02 | 43.93 | 44.08 | 43.50 | 43.94 | 32748360 |
2024-04-03 | 41.40 | 41.65 | 40.22 | 40.33 | 83717976 |
2024-04-04 | 40.59 | 40.78 | 39.70 | 39.73 | 57307233 |
2024-04-05 | 39.35 | 39.46 | 38.51 | 38.71 | 67263035 |
2024-04-08 | 38.64 | 38.86 | 37.91 | 37.98 | 56967788 |
2024-04-09 | 38.05 | 38.58 | 37.33 | 38.33 | 78782981 |
2024-04-10 | 38.02 | 38.22 | 37.02 | 37.20 | 51108380 |
2024-04-11 | 37.43 | 37.67 | 37.08 | 37.63 | 41909086 |
2024-04-12 | 36.69 | 36.70 | 35.61 | 35.69 | 80254789 |
2024-04-15 | 36.04 | 36.70 | 35.89 | 36.31 | 50751563 |
2024-04-16 | 36.27 | 36.51 | 35.76 | 36.26 | 30607502 |
2024-04-17 | 36.10 | 36.13 | 35.37 | 35.68 | 41173345 |
2024-04-18 | 35.42 | 35.66 | 34.77 | 35.04 | 42334395 |
2024-04-19 | 35.13 | 35.13 | 34.18 | 34.20 | 59070310 |
2024-04-22 | 34.42 | 34.57 | 34.08 | 34.41 | 39909927 |
2024-04-23 | 34.34 | 34.60 | 34.18 | 34.28 | 46834042 |
2024-04-24 | 34.86 | 35.18 | 34.34 | 34.50 | 53261096 |
2024-04-25 | 34.56 | 35.30 | 34.50 | 35.11 | 66549403 |
2024-04-26 | 31.78 | 32.24 | 30.64 | 31.88 | 119742494 |
2024-04-29 | 31.86 | 31.91 | 31.07 | 31.36 | 58533264 |
2024-04-30 | 31.04 | 31.18 | 30.42 | 30.47 | 72346359 |
2024-05-01 | 30.17 | 31.04 | 30.02 | 30.37 | 60654760 |
2024-05-02 | 30.59 | 30.67 | 30.19 | 30.51 | 50899442 |
2024-05-03 | 30.98 | 31.06 | 30.70 | 30.90 | 36794828 |
2024-05-06 | 31.12 | 31.20 | 30.73 | 30.97 | 36185572 |
2024-05-07 | 31.09 | 31.45 | 30.61 | 30.68 | 44683401 |
2024-05-08 | 30.00 | 30.15 | 29.73 | 30.00 | 63734597 |
2024-05-09 | 29.93 | 30.39 | 29.81 | 30.09 | 45003402 |
2024-05-10 | 30.33 | 30.46 | 29.84 | 29.85 | 42931290 |
2024-05-13 | 30.03 | 31.13 | 30.00 | 30.51 | 51459143 |
2024-05-14 | 30.62 | 31.11 | 30.61 | 31.05 | 47759855 |
2024-05-15 | 31.38 | 31.40 | 30.81 | 31.27 | 36992927 |
2024-05-16 | 31.63 | 32.26 | 31.52 | 32.03 | 47752828 |
2024-05-17 | 32.06 | 32.11 | 31.59 | 31.83 | 41449777 |
2024-05-20 | 31.85 | 32.42 | 31.76 | 32.10 | 31989000 |
2024-05-21 | 31.98 | 32.24 | 31.62 | 31.74 | 42975363 |
2024-05-22 | 31.91 | 32.07 | 31.10 | 31.42 | 36706435 |
2024-05-23 | 31.45 | 31.57 | 29.87 | 30.08 | 62014547 |
2024-05-24 | 30.29 | 31.02 | 30.13 | 30.72 | 42434488 |
2024-05-28 | 30.94 | 31.37 | 30.66 | 31.06 | 36799147 |
2024-05-29 | 30.47 | 30.67 | 30.11 | 30.13 | 35848611 |
2024-05-30 | 30.21 | 30.50 | 30.06 | 30.19 | 33382756 |
2024-05-31 | 30.22 | 30.96 | 29.94 | 30.85 | 95797529 |
2024-06-03 | 31.03 | 31.07 | 30.05 | 30.29 | 35544896 |
2024-06-04 | 30.75 | 30.75 | 29.94 | 30.03 | 51027179 |
2024-06-05 | 30.27 | 30.84 | 30.01 | 30.78 | 44161657 |
2024-06-06 | 30.55 | 30.59 | 30.16 | 30.42 | 34248118 |
2024-06-07 | 30.25 | 30.78 | 30.21 | 30.74 | 34085530 |
2024-06-10 | 30.55 | 30.95 | 30.29 | 30.91 | 37445807 |
2024-06-11 | 30.77 | 31.03 | 30.53 | 30.92 | 25326850 |
2024-06-12 | 31.46 | 31.48 | 30.39 | 30.76 | 51323936 |
2024-06-13 | 30.38 | 30.58 | 30.14 | 30.46 | 33787162 |
2024-06-14 | 30.29 | 30.56 | 30.21 | 30.45 | 28125886 |
2024-06-17 | 30.34 | 31.00 | 30.18 | 30.98 | 36235315 |
2024-06-18 | 30.99 | 31.47 | 30.50 | 30.63 | 33294749 |
2024-06-20 | 30.56 | 31.11 | 30.45 | 30.62 | 43826322 |
2024-06-21 | 30.85 | 31.36 | 30.67 | 31.09 | 92549024 |
2024-06-24 | 31.14 | 31.42 | 30.53 | 30.57 | 40611793 |
2024-06-25 | 30.70 | 30.83 | 30.29 | 30.74 | 29498583 |
2024-06-26 | 30.64 | 30.68 | 30.27 | 30.54 | 30742984 |
2024-06-27 | 30.42 | 30.66 | 30.29 | 30.59 | 30184278 |
2024-06-28 | 30.75 | 31.31 | 30.72 | 30.97 | 41467675 |
2024-07-01 | 30.91 | 31.02 | 30.61 | 30.84 | 32401760 |
2024-07-02 | 30.86 | 31.31 | 30.59 | 31.07 | 35999280 |
2024-07-03 | 31.12 | 31.34 | 30.91 | 31.23 | 24065673 |
2024-07-05 | 31.40 | 32.34 | 31.31 | 32.02 | 45309446 |
2024-07-08 | 33.03 | 34.09 | 32.82 | 33.99 | 82315937 |
2024-07-09 | 35.02 | 35.22 | 33.72 | 34.59 | 97788840 |
2024-07-10 | 34.44 | 34.97 | 34.13 | 34.87 | 52256195 |
2024-07-11 | 35.03 | 35.15 | 33.31 | 33.50 | 55213668 |
2024-07-12 | 33.77 | 35.48 | 33.77 | 34.49 | 62792646 |
2024-07-15 | 34.70 | 35.23 | 34.31 | 34.46 | 39847917 |
2024-07-16 | 34.36 | 34.45 | 33.84 | 34.34 | 28409906 |
2024-07-17 | 36.08 | 37.16 | 34.40 | 34.46 | 112304214 |
2024-07-18 | 34.96 | 36.30 | 34.53 | 34.87 | 84188608 |
2024-07-19 | 34.57 | 34.58 | 32.85 | 32.98 | 69628654 |
2024-07-22 | 33.28 | 33.41 | 32.76 | 33.37 | 48503749 |
2024-07-23 | 32.96 | 33.23 | 32.83 | 32.95 | 29466374 |
2024-07-24 | 32.54 | 32.80 | 31.66 | 31.70 | 62216669 |
2024-07-25 | 31.37 | 31.99 | 30.95 | 31.10 | 49774032 |
2024-07-26 | 31.43 | 31.56 | 31.02 | 31.35 | 38352543 |
2024-07-29 | 31.42 | 31.47 | 30.79 | 30.83 | 32342201 |
2024-07-30 | 30.85 | 30.91 | 30.01 | 30.13 | 48256628 |
2024-07-31 | 30.54 | 30.87 | 30.28 | 30.74 | 56110610 |
2024-08-01 | 30.43 | 30.71 | 28.89 | 29.05 | 107672516 |
2024-08-02 | 21.94 | 21.98 | 20.42 | 21.48 | 300895920 |
2024-08-05 | 20.20 | 20.39 | 19.29 | 20.11 | 147385700 |
2024-08-06 | 20.32 | 20.63 | 19.75 | 19.83 | 106670372 |
2024-08-07 | 19.92 | 20.25 | 18.95 | 18.99 | 97972290 |
2024-08-08 | 19.10 | 20.55 | 18.84 | 20.49 | 96836821 |
2024-08-09 | 20.08 | 20.15 | 19.50 | 19.71 | 76394546 |
2024-08-12 | 19.87 | 19.97 | 19.00 | 19.36 | 54677578 |
2024-08-13 | 19.48 | 20.48 | 19.47 | 20.47 | 77511346 |
2024-08-14 | 20.49 | 20.50 | 19.79 | 19.92 | 56758181 |
2024-08-15 | 20.32 | 21.06 | 20.23 | 20.69 | 84814880 |
2024-08-16 | 20.53 | 20.90 | 20.41 | 20.87 | 48582663 |
2024-08-19 | 20.89 | 21.86 | 20.84 | 21.52 | 65956303 |
2024-08-20 | 21.21 | 21.23 | 20.82 | 20.99 | 84161270 |
2024-08-21 | 21.07 | 21.44 | 21.07 | 21.41 | 57028870 |
2024-08-22 | 21.39 | 21.40 | 20.04 | 20.10 | 81444673 |
2024-08-23 | 20.32 | 20.93 | 20.26 | 20.54 | 73398430 |
INTC Dividend History
Discover the detailed dividend history for INTC. This section provides an overview of the dividends distributed by Intel Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
INTC Stock Split History
Explore the stock split history for INTC. In this section, you will find detailed records of all stock splits undertaken by Intel Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
INTC Historical Prices
Analyze the historical prices for INTC. This section offers a comprehensive view of Intel Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.