Historical Prices for KO
Summary
51.55
52-Week Low (2023-10-06)
70.13
52-Week High (2024-08-21)
70.13
All-Time High (2024-08-21)
69.79
Current Price (2024-08-23)
Summary
KO Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for KO'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 KO'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 | 10.28 | 10.28 | 10.19 | 10.22 | 2804800 |
1992-11-17 | 10.22 | 10.22 | 10.13 | 10.19 | 3855200 |
1992-11-18 | 10.19 | 10.28 | 10.13 | 10.19 | 5709200 |
1992-11-19 | 10.19 | 10.19 | 10.09 | 10.19 | 4380800 |
1992-11-20 | 10.19 | 10.22 | 10.09 | 10.22 | 10044400 |
1992-11-23 | 10.22 | 10.25 | 10.16 | 10.19 | 3779200 |
1992-11-24 | 10.19 | 10.34 | 10.13 | 10.13 | 6152800 |
1992-11-25 | 10.13 | 10.19 | 10.09 | 10.16 | 3517200 |
1992-11-27 | 10.16 | 10.22 | 10.09 | 10.09 | 2527200 |
1992-11-30 | 10.06 | 10.06 | 9.69 | 9.94 | 6829200 |
1992-12-01 | 9.94 | 9.94 | 9.72 | 9.91 | 8078000 |
1992-12-02 | 9.91 | 10.00 | 9.69 | 9.88 | 8476800 |
1992-12-03 | 9.88 | 9.94 | 9.78 | 9.88 | 6240800 |
1992-12-04 | 9.88 | 9.91 | 9.81 | 9.91 | 4904400 |
1992-12-07 | 9.91 | 10.03 | 9.75 | 10.00 | 4974000 |
1992-12-08 | 10.00 | 10.03 | 9.97 | 10.03 | 5963600 |
1992-12-09 | 10.00 | 10.00 | 9.91 | 9.97 | 4108400 |
1992-12-10 | 9.97 | 9.97 | 9.84 | 9.94 | 4171600 |
1992-12-11 | 9.94 | 10.00 | 9.91 | 9.97 | 3222400 |
1992-12-14 | 9.97 | 10.03 | 9.88 | 9.88 | 5935200 |
1992-12-15 | 9.88 | 10.25 | 9.78 | 10.16 | 8208000 |
1992-12-16 | 10.16 | 10.34 | 10.09 | 10.16 | 5788800 |
1992-12-17 | 10.16 | 10.38 | 10.16 | 10.38 | 5662800 |
1992-12-18 | 10.47 | 10.94 | 10.47 | 10.94 | 21651200 |
1992-12-21 | 10.94 | 11.03 | 10.84 | 10.88 | 5383600 |
1992-12-22 | 10.88 | 10.94 | 10.81 | 10.91 | 4357200 |
1992-12-23 | 10.91 | 10.94 | 10.81 | 10.91 | 4088800 |
1992-12-24 | 10.91 | 10.97 | 10.84 | 10.88 | 1766400 |
1992-12-28 | 10.88 | 10.94 | 10.84 | 10.88 | 2787200 |
1992-12-29 | 10.88 | 11.13 | 10.75 | 10.75 | 5940000 |
1992-12-30 | 10.75 | 10.84 | 10.66 | 10.69 | 3839600 |
1992-12-31 | 10.69 | 10.75 | 10.47 | 10.47 | 3716400 |
1993-01-04 | 10.47 | 10.59 | 10.44 | 10.50 | 5599600 |
1993-01-05 | 10.50 | 10.53 | 10.25 | 10.28 | 5303200 |
1993-01-06 | 10.28 | 10.38 | 10.28 | 10.34 | 5133600 |
1993-01-07 | 10.34 | 10.47 | 10.06 | 10.16 | 6296000 |
1993-01-08 | 10.16 | 10.19 | 10.03 | 10.06 | 5178800 |
1993-01-11 | 10.06 | 10.22 | 10.00 | 10.19 | 4223200 |
1993-01-12 | 10.19 | 10.31 | 10.09 | 10.25 | 3807600 |
1993-01-13 | 10.25 | 10.38 | 10.16 | 10.34 | 4834800 |
1993-01-14 | 10.53 | 10.81 | 10.53 | 10.81 | 9866800 |
1993-01-15 | 10.81 | 11.03 | 10.78 | 10.81 | 12236400 |
1993-01-18 | 10.81 | 10.81 | 10.66 | 10.78 | 3996800 |
1993-01-19 | 10.72 | 10.72 | 10.50 | 10.50 | 6984400 |
1993-01-20 | 10.50 | 10.56 | 10.44 | 10.44 | 3926000 |
1993-01-21 | 10.44 | 10.47 | 10.38 | 10.47 | 4049600 |
1993-01-22 | 10.47 | 10.53 | 10.25 | 10.25 | 5011600 |
1993-01-25 | 10.25 | 10.47 | 10.25 | 10.44 | 5174000 |
1993-01-26 | 10.44 | 10.56 | 10.44 | 10.53 | 5815200 |
1993-01-27 | 10.53 | 10.63 | 10.38 | 10.38 | 3444400 |
1993-01-28 | 10.38 | 10.38 | 10.25 | 10.31 | 5980400 |
1993-01-29 | 10.38 | 10.66 | 10.38 | 10.59 | 4676800 |
1993-02-01 | 10.63 | 10.75 | 10.63 | 10.75 | 5124000 |
1993-02-02 | 10.69 | 10.69 | 10.53 | 10.53 | 3710800 |
1993-02-03 | 10.53 | 10.63 | 10.44 | 10.47 | 5129600 |
1993-02-04 | 10.47 | 10.59 | 10.38 | 10.44 | 5781600 |
1993-02-05 | 10.44 | 10.44 | 10.22 | 10.31 | 8323200 |
1993-02-08 | 10.31 | 10.38 | 10.25 | 10.28 | 5872800 |
1993-02-09 | 10.28 | 10.28 | 10.16 | 10.19 | 4934800 |
1993-02-10 | 10.19 | 10.25 | 10.09 | 10.13 | 4782400 |
1993-02-11 | 10.16 | 10.34 | 10.16 | 10.16 | 5831200 |
1993-02-12 | 10.16 | 10.22 | 10.06 | 10.13 | 3587600 |
1993-02-16 | 10.13 | 10.28 | 10.00 | 10.16 | 9508800 |
1993-02-17 | 10.16 | 10.31 | 10.13 | 10.22 | 7169600 |
1993-02-18 | 10.22 | 10.41 | 10.19 | 10.31 | 7348800 |
1993-02-19 | 10.31 | 10.47 | 10.31 | 10.44 | 9060800 |
1993-02-22 | 10.44 | 10.59 | 10.28 | 10.31 | 5621600 |
1993-02-23 | 10.31 | 10.41 | 10.19 | 10.34 | 5737600 |
1993-02-24 | 10.34 | 10.53 | 10.28 | 10.50 | 5016400 |
1993-02-25 | 10.50 | 10.63 | 10.44 | 10.56 | 5907600 |
1993-02-26 | 10.56 | 10.66 | 10.47 | 10.59 | 4832000 |
1993-03-01 | 10.59 | 10.69 | 10.53 | 10.53 | 4890800 |
1993-03-02 | 10.53 | 10.78 | 10.47 | 10.78 | 7120000 |
1993-03-03 | 10.78 | 10.84 | 10.69 | 10.69 | 6086400 |
1993-03-04 | 10.69 | 10.84 | 10.59 | 10.78 | 4088400 |
1993-03-05 | 10.78 | 10.91 | 10.66 | 10.72 | 5971200 |
1993-03-08 | 10.72 | 10.97 | 10.72 | 10.94 | 5798000 |
1993-03-09 | 10.94 | 10.94 | 10.78 | 10.78 | 4176400 |
1993-03-10 | 10.75 | 10.75 | 10.59 | 10.72 | 4682000 |
1993-03-11 | 10.72 | 10.81 | 10.66 | 10.69 | 3821600 |
1993-03-12 | 10.66 | 10.66 | 10.53 | 10.56 | 4424000 |
1993-03-15 | 10.56 | 10.75 | 10.56 | 10.75 | 3888000 |
1993-03-16 | 10.75 | 10.84 | 10.69 | 10.78 | 3624000 |
1993-03-17 | 10.78 | 10.78 | 10.66 | 10.66 | 3804000 |
1993-03-18 | 10.69 | 10.81 | 10.69 | 10.72 | 4481600 |
1993-03-19 | 10.72 | 10.75 | 10.53 | 10.59 | 10848800 |
1993-03-22 | 10.56 | 10.56 | 10.50 | 10.50 | 3830000 |
1993-03-23 | 10.50 | 10.53 | 10.38 | 10.38 | 3664800 |
1993-03-24 | 10.38 | 10.50 | 10.34 | 10.47 | 5128800 |
1993-03-25 | 10.47 | 10.69 | 10.47 | 10.66 | 4346400 |
1993-03-26 | 10.66 | 10.72 | 10.34 | 10.41 | 4915200 |
1993-03-29 | 10.41 | 10.53 | 10.41 | 10.47 | 4227600 |
1993-03-30 | 10.47 | 10.75 | 10.47 | 10.75 | 5480000 |
1993-03-31 | 10.75 | 10.81 | 10.63 | 10.66 | 6323600 |
1993-04-01 | 10.66 | 10.78 | 10.63 | 10.72 | 5425200 |
1993-04-02 | 10.66 | 10.66 | 10.47 | 10.50 | 8182400 |
1993-04-05 | 10.50 | 10.53 | 10.25 | 10.25 | 8706000 |
1993-04-06 | 10.19 | 10.19 | 9.78 | 10.00 | 16148000 |
1993-04-07 | 9.91 | 9.91 | 9.72 | 9.88 | 14530800 |
1993-04-08 | 9.88 | 9.94 | 9.38 | 9.94 | 21676400 |
1993-04-12 | 9.94 | 10.13 | 9.81 | 9.84 | 7745600 |
1993-04-13 | 9.84 | 10.00 | 9.72 | 9.78 | 9020000 |
1993-04-14 | 9.78 | 9.97 | 9.69 | 9.97 | 6595200 |
1993-04-15 | 9.97 | 10.03 | 9.91 | 9.91 | 7868400 |
1993-04-16 | 9.91 | 10.00 | 9.44 | 9.50 | 23216400 |
1993-04-19 | 9.50 | 9.59 | 9.44 | 9.53 | 12998800 |
1993-04-20 | 9.53 | 9.66 | 9.44 | 9.63 | 14060000 |
1993-04-21 | 9.63 | 9.94 | 9.50 | 9.75 | 12823200 |
1993-04-22 | 9.75 | 9.94 | 9.63 | 9.72 | 9444800 |
1993-04-23 | 9.72 | 9.78 | 9.66 | 9.72 | 5913200 |
1993-04-26 | 9.72 | 9.91 | 9.72 | 9.91 | 5545200 |
1993-04-27 | 9.91 | 9.94 | 9.69 | 9.91 | 5495200 |
1993-04-28 | 9.91 | 9.97 | 9.78 | 9.84 | 4962400 |
1993-04-29 | 9.84 | 9.94 | 9.72 | 9.94 | 3701600 |
1993-04-30 | 9.94 | 9.97 | 9.78 | 9.84 | 4988400 |
1993-05-03 | 9.84 | 9.94 | 9.78 | 9.91 | 3405200 |
1993-05-04 | 9.88 | 9.88 | 9.78 | 9.84 | 3987600 |
1993-05-05 | 9.84 | 9.91 | 9.78 | 9.81 | 5770800 |
1993-05-06 | 9.81 | 9.81 | 9.69 | 9.72 | 4273600 |
1993-05-07 | 9.72 | 9.78 | 9.63 | 9.69 | 4297200 |
1993-05-10 | 9.69 | 9.88 | 9.69 | 9.78 | 5518000 |
1993-05-11 | 9.78 | 10.06 | 9.69 | 10.03 | 6678400 |
1993-05-12 | 10.03 | 10.06 | 9.88 | 9.94 | 6487200 |
1993-05-13 | 9.91 | 9.91 | 9.78 | 9.81 | 5184000 |
1993-05-14 | 9.81 | 9.97 | 9.75 | 9.97 | 5056400 |
1993-05-17 | 9.97 | 10.09 | 9.94 | 10.03 | 5271600 |
1993-05-18 | 10.03 | 10.19 | 9.97 | 10.00 | 5640800 |
1993-05-19 | 10.03 | 10.44 | 10.03 | 10.34 | 11489200 |
1993-05-20 | 10.34 | 10.53 | 10.34 | 10.53 | 8936400 |
1993-05-21 | 10.47 | 10.47 | 10.22 | 10.25 | 10250400 |
1993-05-24 | 10.25 | 10.34 | 10.16 | 10.25 | 6106400 |
1993-05-25 | 10.25 | 10.38 | 10.25 | 10.28 | 4676800 |
1993-05-26 | 10.28 | 10.38 | 10.22 | 10.38 | 6214800 |
1993-05-27 | 10.38 | 10.38 | 10.28 | 10.31 | 6024400 |
1993-05-28 | 10.31 | 10.38 | 10.22 | 10.38 | 3551200 |
1993-06-01 | 10.38 | 10.47 | 10.31 | 10.38 | 5788000 |
1993-06-02 | 10.38 | 10.47 | 10.38 | 10.41 | 4066400 |
1993-06-03 | 10.41 | 10.41 | 10.28 | 10.31 | 2768800 |
1993-06-04 | 10.31 | 10.31 | 10.22 | 10.28 | 2713600 |
1993-06-07 | 10.28 | 10.34 | 10.25 | 10.25 | 2739600 |
1993-06-08 | 10.25 | 10.25 | 10.13 | 10.16 | 3890800 |
1993-06-09 | 10.16 | 10.16 | 9.97 | 9.97 | 6311200 |
1993-06-10 | 10.00 | 10.31 | 10.00 | 10.25 | 6468800 |
1993-06-11 | 10.28 | 10.44 | 10.28 | 10.44 | 6292800 |
1993-06-14 | 10.44 | 10.47 | 10.31 | 10.47 | 4742400 |
1993-06-15 | 10.47 | 10.50 | 10.31 | 10.47 | 6231600 |
1993-06-16 | 10.47 | 10.56 | 10.38 | 10.50 | 5181200 |
1993-06-17 | 10.50 | 10.59 | 10.44 | 10.56 | 5865600 |
1993-06-18 | 10.56 | 10.63 | 10.38 | 10.38 | 10905600 |
1993-06-21 | 10.38 | 10.50 | 10.22 | 10.31 | 5352400 |
1993-06-22 | 10.31 | 10.38 | 10.25 | 10.28 | 4149200 |
1993-06-23 | 10.28 | 10.53 | 10.28 | 10.44 | 6595600 |
1993-06-24 | 10.44 | 10.69 | 10.44 | 10.66 | 7824400 |
1993-06-25 | 10.66 | 10.69 | 10.63 | 10.66 | 4626000 |
1993-06-28 | 10.69 | 10.81 | 10.69 | 10.81 | 4872400 |
1993-06-29 | 10.81 | 10.91 | 10.72 | 10.84 | 5256400 |
1993-06-30 | 10.84 | 10.91 | 10.72 | 10.75 | 4131600 |
1993-07-01 | 10.75 | 10.81 | 10.69 | 10.75 | 5030000 |
1993-07-02 | 10.75 | 10.81 | 10.66 | 10.69 | 4583600 |
1993-07-06 | 10.69 | 10.69 | 10.47 | 10.47 | 3747600 |
1993-07-07 | 10.53 | 10.75 | 10.53 | 10.72 | 3788800 |
1993-07-08 | 10.72 | 10.91 | 10.66 | 10.91 | 5280400 |
1993-07-09 | 10.88 | 10.88 | 10.75 | 10.84 | 4403200 |
1993-07-12 | 10.84 | 11.09 | 10.81 | 11.06 | 5790800 |
1993-07-13 | 11.06 | 11.09 | 10.94 | 10.94 | 4696400 |
1993-07-14 | 11.00 | 11.13 | 11.00 | 11.09 | 5143600 |
1993-07-15 | 11.09 | 11.16 | 10.94 | 11.13 | 4863600 |
1993-07-16 | 11.13 | 11.19 | 11.00 | 11.03 | 7439200 |
1993-07-19 | 11.03 | 11.16 | 11.03 | 11.09 | 3201600 |
1993-07-20 | 11.09 | 11.19 | 11.03 | 11.16 | 5370400 |
1993-07-21 | 11.16 | 11.19 | 11.06 | 11.06 | 3821600 |
1993-07-22 | 11.06 | 11.09 | 10.91 | 10.94 | 4509600 |
1993-07-23 | 10.94 | 11.03 | 10.91 | 11.00 | 3208000 |
1993-07-26 | 11.00 | 11.00 | 10.94 | 10.94 | 3126400 |
1993-07-27 | 10.94 | 10.94 | 10.78 | 10.88 | 5114800 |
1993-07-28 | 10.88 | 10.94 | 10.78 | 10.91 | 3611200 |
1993-07-29 | 10.91 | 11.06 | 10.91 | 11.00 | 3944000 |
1993-07-30 | 11.00 | 11.06 | 10.75 | 10.81 | 4688000 |
1993-08-02 | 10.84 | 10.97 | 10.84 | 10.88 | 3730000 |
1993-08-03 | 10.88 | 10.88 | 10.75 | 10.84 | 3285600 |
1993-08-04 | 10.81 | 10.81 | 10.69 | 10.69 | 3281600 |
1993-08-05 | 10.69 | 10.78 | 10.66 | 10.78 | 3088400 |
1993-08-06 | 10.75 | 10.75 | 10.59 | 10.66 | 3581600 |
1993-08-09 | 10.66 | 10.84 | 10.66 | 10.78 | 3701200 |
1993-08-10 | 10.75 | 10.75 | 10.63 | 10.69 | 2641200 |
1993-08-11 | 10.69 | 10.94 | 10.69 | 10.94 | 3546000 |
1993-08-12 | 10.94 | 10.97 | 10.63 | 10.63 | 4347200 |
1993-08-13 | 10.63 | 10.75 | 10.63 | 10.69 | 2906400 |
1993-08-16 | 10.69 | 10.69 | 10.50 | 10.50 | 4313600 |
1993-08-17 | 10.50 | 10.69 | 10.44 | 10.63 | 4258000 |
1993-08-18 | 10.63 | 10.78 | 10.56 | 10.69 | 6411600 |
1993-08-19 | 10.69 | 10.97 | 10.66 | 10.94 | 7322000 |
1993-08-20 | 10.94 | 10.97 | 10.81 | 10.88 | 9014000 |
1993-08-23 | 10.88 | 10.97 | 10.81 | 10.91 | 4479600 |
1993-08-24 | 10.91 | 11.06 | 10.84 | 11.03 | 6108400 |
1993-08-25 | 11.03 | 11.03 | 10.72 | 10.78 | 5775600 |
1993-08-26 | 10.78 | 10.84 | 10.69 | 10.72 | 4553200 |
1993-08-27 | 10.72 | 10.78 | 10.66 | 10.72 | 3319600 |
1993-08-30 | 10.72 | 10.78 | 10.66 | 10.78 | 2512800 |
1993-08-31 | 10.78 | 10.84 | 10.72 | 10.84 | 3708000 |
1993-09-01 | 10.78 | 10.78 | 10.66 | 10.66 | 4331200 |
1993-09-02 | 10.66 | 10.72 | 10.59 | 10.66 | 4030800 |
1993-09-03 | 10.66 | 10.81 | 10.59 | 10.78 | 3853200 |
1993-09-07 | 10.78 | 10.91 | 10.72 | 10.75 | 4352800 |
1993-09-08 | 10.75 | 10.84 | 10.69 | 10.78 | 6254800 |
1993-09-09 | 10.78 | 10.81 | 10.66 | 10.78 | 5762400 |
1993-09-10 | 10.78 | 11.06 | 10.75 | 11.00 | 8276400 |
1993-09-13 | 11.00 | 11.16 | 11.00 | 11.13 | 9878800 |
1993-09-14 | 11.13 | 11.16 | 10.97 | 11.03 | 5386800 |
1993-09-15 | 11.03 | 11.06 | 10.78 | 10.97 | 8896400 |
1993-09-16 | 10.94 | 10.94 | 10.81 | 10.81 | 7738800 |
1993-09-17 | 10.81 | 10.91 | 10.69 | 10.88 | 18802800 |
1993-09-20 | 10.88 | 10.97 | 10.66 | 10.69 | 4826400 |
1993-09-21 | 10.69 | 10.75 | 10.56 | 10.63 | 6914800 |
1993-09-22 | 10.63 | 10.75 | 10.59 | 10.69 | 5592000 |
1993-09-23 | 10.69 | 10.78 | 10.69 | 10.69 | 2931600 |
1993-09-24 | 10.69 | 10.69 | 10.59 | 10.66 | 3402400 |
1993-09-27 | 10.69 | 10.81 | 10.69 | 10.75 | 3636400 |
1993-09-28 | 10.75 | 10.81 | 10.66 | 10.69 | 2476800 |
1993-09-29 | 10.69 | 10.69 | 10.56 | 10.59 | 3215200 |
1993-09-30 | 10.59 | 10.63 | 10.53 | 10.56 | 2752800 |
1993-10-01 | 10.56 | 10.63 | 10.44 | 10.50 | 5605200 |
1993-10-04 | 10.50 | 10.53 | 10.31 | 10.53 | 5578800 |
1993-10-05 | 10.53 | 10.63 | 10.41 | 10.47 | 4607200 |
1993-10-06 | 10.47 | 10.47 | 10.34 | 10.34 | 4762800 |
1993-10-07 | 10.34 | 10.38 | 10.25 | 10.28 | 3983200 |
1993-10-08 | 10.28 | 10.44 | 10.25 | 10.31 | 4660000 |
1993-10-11 | 10.41 | 10.59 | 10.41 | 10.50 | 2696400 |
1993-10-12 | 10.53 | 10.63 | 10.53 | 10.53 | 3925200 |
1993-10-13 | 10.53 | 10.66 | 10.47 | 10.53 | 3900000 |
1993-10-14 | 10.53 | 11.06 | 10.41 | 11.03 | 12983600 |
1993-10-15 | 11.03 | 11.06 | 10.91 | 11.00 | 10667600 |
1993-10-18 | 10.97 | 10.97 | 10.88 | 10.91 | 4299200 |
1993-10-19 | 10.91 | 11.00 | 10.81 | 10.91 | 4714800 |
1993-10-20 | 10.91 | 11.00 | 10.81 | 11.00 | 3564400 |
1993-10-21 | 11.00 | 11.03 | 10.88 | 10.91 | 8122800 |
1993-10-22 | 10.91 | 10.97 | 10.69 | 10.69 | 5038000 |
1993-10-25 | 10.69 | 10.72 | 10.50 | 10.72 | 5892000 |
1993-10-26 | 10.72 | 10.72 | 10.56 | 10.72 | 4500800 |
1993-10-27 | 10.72 | 10.75 | 10.63 | 10.75 | 3518000 |
1993-10-28 | 10.75 | 10.84 | 10.72 | 10.75 | 4274800 |
1993-10-29 | 10.78 | 10.88 | 10.78 | 10.84 | 3413200 |
1993-11-01 | 10.84 | 10.84 | 10.75 | 10.78 | 2970000 |
1993-11-02 | 10.78 | 10.78 | 10.59 | 10.66 | 4971200 |
1993-11-03 | 10.63 | 10.63 | 10.47 | 10.50 | 6324800 |
1993-11-04 | 10.50 | 10.53 | 10.34 | 10.38 | 5166800 |
1993-11-05 | 10.38 | 10.41 | 10.25 | 10.38 | 5569600 |
1993-11-08 | 10.38 | 10.44 | 10.38 | 10.38 | 3731600 |
1993-11-09 | 10.38 | 10.44 | 10.25 | 10.28 | 6266800 |
1993-11-10 | 10.28 | 10.28 | 10.09 | 10.16 | 8494800 |
1993-11-11 | 10.16 | 10.19 | 10.00 | 10.03 | 7596000 |
1993-11-12 | 10.03 | 10.19 | 10.03 | 10.19 | 5691200 |
1993-11-15 | 10.19 | 10.34 | 10.19 | 10.34 | 3954400 |
1993-11-16 | 10.41 | 10.59 | 10.41 | 10.53 | 6825200 |
1993-11-17 | 10.53 | 10.63 | 10.47 | 10.59 | 6767600 |
1993-11-18 | 10.56 | 10.56 | 10.41 | 10.50 | 6400000 |
1993-11-19 | 10.50 | 10.66 | 10.41 | 10.66 | 9716800 |
1993-11-22 | 10.66 | 10.66 | 10.47 | 10.53 | 6589600 |
1993-11-23 | 10.53 | 10.63 | 10.47 | 10.56 | 3932800 |
1993-11-24 | 10.56 | 10.59 | 10.44 | 10.50 | 3315600 |
1993-11-26 | 10.50 | 10.59 | 10.50 | 10.56 | 1788000 |
1993-11-29 | 10.56 | 10.66 | 10.53 | 10.56 | 3206000 |
1993-11-30 | 10.56 | 10.59 | 10.50 | 10.50 | 4680000 |
1993-12-01 | 10.56 | 10.69 | 10.56 | 10.56 | 5650800 |
1993-12-02 | 10.56 | 10.69 | 10.56 | 10.63 | 2251200 |
1993-12-03 | 10.63 | 10.75 | 10.63 | 10.72 | 3380000 |
1993-12-06 | 10.75 | 10.91 | 10.75 | 10.88 | 6279200 |
1993-12-07 | 10.88 | 11.00 | 10.84 | 11.00 | 5055600 |
1993-12-08 | 11.00 | 11.06 | 10.94 | 10.94 | 5978400 |
1993-12-09 | 10.94 | 11.06 | 10.88 | 10.91 | 6423200 |
1993-12-10 | 10.91 | 10.94 | 10.84 | 10.88 | 3820800 |
1993-12-13 | 10.88 | 10.94 | 10.84 | 10.94 | 3720800 |
1993-12-14 | 10.94 | 10.97 | 10.75 | 10.81 | 6410000 |
1993-12-15 | 10.81 | 10.84 | 10.66 | 10.66 | 6924400 |
1993-12-16 | 10.69 | 10.91 | 10.69 | 10.84 | 5932000 |
1993-12-17 | 10.84 | 10.94 | 10.63 | 10.66 | 10581600 |
1993-12-20 | 10.66 | 10.72 | 10.63 | 10.72 | 3674400 |
1993-12-21 | 10.72 | 10.88 | 10.66 | 10.88 | 4787600 |
1993-12-22 | 10.88 | 11.03 | 10.88 | 11.00 | 6561200 |
1993-12-23 | 11.00 | 11.03 | 10.78 | 10.88 | 6054800 |
1993-12-27 | 10.91 | 11.06 | 10.91 | 11.06 | 3681600 |
1993-12-28 | 11.06 | 11.19 | 10.97 | 11.16 | 5963200 |
1993-12-29 | 11.19 | 11.28 | 11.19 | 11.25 | 7512800 |
1993-12-30 | 11.25 | 11.25 | 11.16 | 11.22 | 4135600 |
1993-12-31 | 11.22 | 11.25 | 11.16 | 11.16 | 3664400 |
1994-01-03 | 11.16 | 11.19 | 11.09 | 11.13 | 5416800 |
1994-01-04 | 11.13 | 11.13 | 11.00 | 11.03 | 4499200 |
1994-01-05 | 11.03 | 11.03 | 10.72 | 10.75 | 7404800 |
1994-01-06 | 10.75 | 10.88 | 10.50 | 10.53 | 11023200 |
1994-01-07 | 10.53 | 10.72 | 10.53 | 10.66 | 9138400 |
1994-01-10 | 10.66 | 10.88 | 10.59 | 10.84 | 6259600 |
1994-01-11 | 10.84 | 10.84 | 10.66 | 10.69 | 5394400 |
1994-01-12 | 10.69 | 10.84 | 10.66 | 10.81 | 4326000 |
1994-01-13 | 10.75 | 10.75 | 10.66 | 10.66 | 3869600 |
1994-01-14 | 10.66 | 10.69 | 10.56 | 10.63 | 6550800 |
1994-01-17 | 10.56 | 10.56 | 10.41 | 10.41 | 5205600 |
1994-01-18 | 10.34 | 10.34 | 10.06 | 10.25 | 12035200 |
1994-01-19 | 10.25 | 10.44 | 10.19 | 10.38 | 6890400 |
1994-01-20 | 10.38 | 10.44 | 10.25 | 10.34 | 4580000 |
1994-01-21 | 10.34 | 10.38 | 10.22 | 10.31 | 9374400 |
1994-01-24 | 10.28 | 10.28 | 10.09 | 10.13 | 5110000 |
1994-01-25 | 10.13 | 10.25 | 10.03 | 10.19 | 5650400 |
1994-01-26 | 10.19 | 10.41 | 10.16 | 10.25 | 5676800 |
1994-01-27 | 10.28 | 10.47 | 10.28 | 10.44 | 7210400 |
1994-01-28 | 10.41 | 10.41 | 10.19 | 10.31 | 8208400 |
1994-01-31 | 10.28 | 10.28 | 10.13 | 10.22 | 8174800 |
1994-02-01 | 10.22 | 10.38 | 10.16 | 10.38 | 7287600 |
1994-02-02 | 10.38 | 10.47 | 10.34 | 10.38 | 5357600 |
1994-02-03 | 10.38 | 10.56 | 10.34 | 10.44 | 6431600 |
1994-02-04 | 10.44 | 10.44 | 10.13 | 10.19 | 7599600 |
1994-02-07 | 10.19 | 10.19 | 10.09 | 10.19 | 9894800 |
1994-02-08 | 10.19 | 10.19 | 10.06 | 10.06 | 5724000 |
1994-02-09 | 10.06 | 10.16 | 10.06 | 10.13 | 5275200 |
1994-02-10 | 10.13 | 10.28 | 10.13 | 10.19 | 5341600 |
1994-02-11 | 10.19 | 10.38 | 10.19 | 10.38 | 5823600 |
1994-02-14 | 10.38 | 10.41 | 10.09 | 10.25 | 4597200 |
1994-02-15 | 10.25 | 10.44 | 10.22 | 10.22 | 7434400 |
1994-02-16 | 10.22 | 10.41 | 10.22 | 10.34 | 6146000 |
1994-02-17 | 10.34 | 10.44 | 10.31 | 10.44 | 8977200 |
1994-02-18 | 10.44 | 10.50 | 10.34 | 10.38 | 8777600 |
1994-02-22 | 10.38 | 10.63 | 10.38 | 10.63 | 7760800 |
1994-02-23 | 10.63 | 10.72 | 10.56 | 10.66 | 6690000 |
1994-02-24 | 10.66 | 10.66 | 10.50 | 10.50 | 5659600 |
1994-02-25 | 10.50 | 10.59 | 10.47 | 10.50 | 5167600 |
1994-02-28 | 10.53 | 10.81 | 10.53 | 10.66 | 6970400 |
1994-03-01 | 10.66 | 10.72 | 10.53 | 10.59 | 6560400 |
1994-03-02 | 10.59 | 10.59 | 10.47 | 10.53 | 6402400 |
1994-03-03 | 10.53 | 10.53 | 10.38 | 10.41 | 4341600 |
1994-03-04 | 10.41 | 10.50 | 10.38 | 10.41 | 4234000 |
1994-03-07 | 10.41 | 10.50 | 10.34 | 10.41 | 3406000 |
1994-03-08 | 10.41 | 10.44 | 10.25 | 10.25 | 3946800 |
1994-03-09 | 10.25 | 10.25 | 10.13 | 10.22 | 5715600 |
1994-03-10 | 10.22 | 10.22 | 10.13 | 10.19 | 4548400 |
1994-03-11 | 10.19 | 10.31 | 10.09 | 10.22 | 4369600 |
1994-03-14 | 10.22 | 10.41 | 10.22 | 10.41 | 5485200 |
1994-03-15 | 10.41 | 10.47 | 10.22 | 10.28 | 8253200 |
1994-03-16 | 10.28 | 10.31 | 10.16 | 10.28 | 8538000 |
1994-03-17 | 10.31 | 10.44 | 10.31 | 10.38 | 8094000 |
1994-03-18 | 10.38 | 10.50 | 10.31 | 10.47 | 19380800 |
1994-03-21 | 10.47 | 10.50 | 10.38 | 10.50 | 4937600 |
1994-03-22 | 10.50 | 10.63 | 10.44 | 10.53 | 4993200 |
1994-03-23 | 10.53 | 10.63 | 10.44 | 10.47 | 4178000 |
1994-03-24 | 10.47 | 10.56 | 10.38 | 10.47 | 6102000 |
1994-03-25 | 10.47 | 10.53 | 10.41 | 10.44 | 3752400 |
1994-03-28 | 10.44 | 10.53 | 10.28 | 10.53 | 3468800 |
1994-03-29 | 10.53 | 10.56 | 10.44 | 10.47 | 5724400 |
1994-03-30 | 10.47 | 10.50 | 10.25 | 10.25 | 7094000 |
1994-03-31 | 10.25 | 10.31 | 10.03 | 10.16 | 8483600 |
1994-04-04 | 10.16 | 10.25 | 9.94 | 10.06 | 9710800 |
1994-04-05 | 10.06 | 10.22 | 9.97 | 10.13 | 10740400 |
1994-04-06 | 10.13 | 10.28 | 10.13 | 10.25 | 7534400 |
1994-04-07 | 10.25 | 10.31 | 10.16 | 10.31 | 5778800 |
1994-04-08 | 10.28 | 10.28 | 10.19 | 10.28 | 4316800 |
1994-04-11 | 10.28 | 10.31 | 10.06 | 10.09 | 5814000 |
1994-04-12 | 10.09 | 10.13 | 9.91 | 9.94 | 6884800 |
1994-04-13 | 9.94 | 10.13 | 9.91 | 10.13 | 4280400 |
1994-04-14 | 10.06 | 10.06 | 9.84 | 9.84 | 5882800 |
1994-04-15 | 9.84 | 9.88 | 9.72 | 9.84 | 9112800 |
1994-04-18 | 9.84 | 10.06 | 9.78 | 9.84 | 7663600 |
1994-04-19 | 9.84 | 9.94 | 9.78 | 9.91 | 4928400 |
1994-04-20 | 9.91 | 10.00 | 9.88 | 9.97 | 7248000 |
1994-04-21 | 9.97 | 10.25 | 9.97 | 10.13 | 8278400 |
1994-04-22 | 10.13 | 10.19 | 9.97 | 10.00 | 5394400 |
1994-04-25 | 10.00 | 10.16 | 10.00 | 10.16 | 4340400 |
1994-04-26 | 10.16 | 10.22 | 10.06 | 10.13 | 4504000 |
1994-04-28 | 10.25 | 10.34 | 10.25 | 10.31 | 7325200 |
1994-04-29 | 10.31 | 10.47 | 10.28 | 10.44 | 5494800 |
1994-05-02 | 10.44 | 10.53 | 10.31 | 10.47 | 8360000 |
1994-05-03 | 10.47 | 10.50 | 10.28 | 10.38 | 4974800 |
1994-05-04 | 10.38 | 10.47 | 10.34 | 10.38 | 3755600 |
1994-05-05 | 10.38 | 10.41 | 10.25 | 10.28 | 2895200 |
1994-05-06 | 10.25 | 10.25 | 10.03 | 10.06 | 4527600 |
1994-05-09 | 9.97 | 9.97 | 9.78 | 9.88 | 8494000 |
1994-05-10 | 9.88 | 10.00 | 9.88 | 9.94 | 4866000 |
1994-05-11 | 9.94 | 10.13 | 9.91 | 10.00 | 7268400 |
1994-05-12 | 10.00 | 10.13 | 10.00 | 10.06 | 5386000 |
1994-05-13 | 10.06 | 10.09 | 9.88 | 9.88 | 7726000 |
1994-05-16 | 9.88 | 10.00 | 9.88 | 9.94 | 3740800 |
1994-05-17 | 9.94 | 10.16 | 9.94 | 10.13 | 5128000 |
1994-05-18 | 10.13 | 10.19 | 10.09 | 10.16 | 4827600 |
1994-05-19 | 10.16 | 10.38 | 10.16 | 10.28 | 4159600 |
1994-05-20 | 10.28 | 10.31 | 10.16 | 10.22 | 10610000 |
1994-05-23 | 10.22 | 10.22 | 10.06 | 10.09 | 4077200 |
1994-05-24 | 10.09 | 10.19 | 10.00 | 10.03 | 5317600 |
1994-05-25 | 10.03 | 10.13 | 10.03 | 10.06 | 3307600 |
1994-05-26 | 10.06 | 10.19 | 10.03 | 10.19 | 4283200 |
1994-05-27 | 10.19 | 10.28 | 10.09 | 10.16 | 3641200 |
1994-05-31 | 10.16 | 10.22 | 10.06 | 10.06 | 4033200 |
1994-06-01 | 10.06 | 10.31 | 10.03 | 10.25 | 6335200 |
1994-06-02 | 10.25 | 10.47 | 10.25 | 10.41 | 7053600 |
1994-06-03 | 10.41 | 10.53 | 10.38 | 10.50 | 5920000 |
1994-06-06 | 10.50 | 10.59 | 10.41 | 10.53 | 6412400 |
1994-06-07 | 10.53 | 10.59 | 10.47 | 10.56 | 4182800 |
1994-06-08 | 10.56 | 10.59 | 10.41 | 10.47 | 4312400 |
1994-06-09 | 10.28 | 10.28 | 10.06 | 10.16 | 14229200 |
1994-06-10 | 10.16 | 10.20 | 10.06 | 10.06 | 4948800 |
1994-06-13 | 10.00 | 10.00 | 9.81 | 9.84 | 12744000 |
1994-06-14 | 9.84 | 9.97 | 9.84 | 9.97 | 8522000 |
1994-06-15 | 9.97 | 10.03 | 9.91 | 9.97 | 6812400 |
1994-06-16 | 9.97 | 10.19 | 9.94 | 10.19 | 6586000 |
1994-06-17 | 10.16 | 10.16 | 9.97 | 10.00 | 18045200 |
1994-06-20 | 10.00 | 10.13 | 9.94 | 10.06 | 6587600 |
1994-06-21 | 10.06 | 10.16 | 10.00 | 10.03 | 6830400 |
1994-06-22 | 10.03 | 10.25 | 10.03 | 10.19 | 6135600 |
1994-06-23 | 10.19 | 10.19 | 10.06 | 10.13 | 5796000 |
1994-06-24 | 10.09 | 10.09 | 9.97 | 10.03 | 6758800 |
1994-06-27 | 10.03 | 10.16 | 10.00 | 10.13 | 4138800 |
1994-06-28 | 10.13 | 10.16 | 10.00 | 10.09 | 5272800 |
1994-06-29 | 10.13 | 10.28 | 10.13 | 10.22 | 7315200 |
1994-06-30 | 10.22 | 10.34 | 10.16 | 10.16 | 5797600 |
1994-07-01 | 10.25 | 10.47 | 10.25 | 10.41 | 7388000 |
1994-07-05 | 10.41 | 10.41 | 10.28 | 10.38 | 4550000 |
1994-07-06 | 10.38 | 10.41 | 10.25 | 10.38 | 4933600 |
1994-07-07 | 10.38 | 10.44 | 10.31 | 10.41 | 4946800 |
1994-07-08 | 10.41 | 10.47 | 10.34 | 10.47 | 5437600 |
1994-07-11 | 10.47 | 10.53 | 10.38 | 10.50 | 5868800 |
1994-07-12 | 10.50 | 10.53 | 10.38 | 10.50 | 3582000 |
1994-07-13 | 10.50 | 10.50 | 10.38 | 10.47 | 4333600 |
1994-07-14 | 10.47 | 10.63 | 10.44 | 10.53 | 12867600 |
1994-07-15 | 10.53 | 10.63 | 10.53 | 10.59 | 9638400 |
1994-07-18 | 10.59 | 10.63 | 10.47 | 10.59 | 4985200 |
1994-07-19 | 10.59 | 10.66 | 10.56 | 10.63 | 5230000 |
1994-07-20 | 10.63 | 10.66 | 10.53 | 10.56 | 4770800 |
1994-07-21 | 10.56 | 10.81 | 10.53 | 10.63 | 7400800 |
1994-07-22 | 10.63 | 10.72 | 10.59 | 10.66 | 5017600 |
1994-07-25 | 10.66 | 10.88 | 10.66 | 10.81 | 4592000 |
1994-07-26 | 10.81 | 10.81 | 10.72 | 10.75 | 3666400 |
1994-07-27 | 10.75 | 10.84 | 10.63 | 10.84 | 3505600 |
1994-07-28 | 10.84 | 11.03 | 10.78 | 11.03 | 10840400 |
1994-07-29 | 11.03 | 11.13 | 10.97 | 11.09 | 6703600 |
1994-08-01 | 11.09 | 11.16 | 11.06 | 11.09 | 6283600 |
1994-08-02 | 11.09 | 11.16 | 11.00 | 11.03 | 6383200 |
1994-08-03 | 11.03 | 11.03 | 10.91 | 10.97 | 3712400 |
1994-08-04 | 10.97 | 11.03 | 10.91 | 10.97 | 4172400 |
1994-08-05 | 10.97 | 10.97 | 10.84 | 10.97 | 3328400 |
1994-08-08 | 10.97 | 11.00 | 10.91 | 10.97 | 2623600 |
1994-08-09 | 10.97 | 11.00 | 10.84 | 10.97 | 5011200 |
1994-08-10 | 10.97 | 11.09 | 10.91 | 11.00 | 9024400 |
1994-08-11 | 11.00 | 11.00 | 10.88 | 10.91 | 3783600 |
1994-08-12 | 10.91 | 11.13 | 10.91 | 11.13 | 5595200 |
1994-08-15 | 11.13 | 11.28 | 11.03 | 11.06 | 8099200 |
1994-08-16 | 11.09 | 11.47 | 11.09 | 11.41 | 8934000 |
1994-08-17 | 11.41 | 11.63 | 11.31 | 11.53 | 9415200 |
1994-08-18 | 11.59 | 11.91 | 11.59 | 11.91 | 16713200 |
1994-08-19 | 11.91 | 11.91 | 11.66 | 11.69 | 12590000 |
1994-08-22 | 11.69 | 11.69 | 11.63 | 11.63 | 5007200 |
1994-08-23 | 11.63 | 11.72 | 11.59 | 11.63 | 6678400 |
1994-08-24 | 11.63 | 11.63 | 11.44 | 11.56 | 7124400 |
1994-08-25 | 11.56 | 11.72 | 11.53 | 11.56 | 6272800 |
1994-08-26 | 11.59 | 11.72 | 11.59 | 11.66 | 5436000 |
1994-08-29 | 11.66 | 11.69 | 11.50 | 11.56 | 5805600 |
1994-08-30 | 11.56 | 11.59 | 11.50 | 11.53 | 3777200 |
1994-08-31 | 11.53 | 11.63 | 11.50 | 11.50 | 4301200 |
1994-09-01 | 11.50 | 11.53 | 11.47 | 11.50 | 3058400 |
1994-09-02 | 11.50 | 11.59 | 11.47 | 11.56 | 3388400 |
1994-09-06 | 11.56 | 11.63 | 11.47 | 11.47 | 2768400 |
1994-09-07 | 11.47 | 11.56 | 11.41 | 11.56 | 4658000 |
1994-09-08 | 11.56 | 11.56 | 11.47 | 11.53 | 3684400 |
1994-09-09 | 11.47 | 11.47 | 11.31 | 11.34 | 4711600 |
1994-09-12 | 11.34 | 11.44 | 11.34 | 11.34 | 3660400 |
1994-09-13 | 11.41 | 11.50 | 11.41 | 11.50 | 3547200 |
1994-09-14 | 11.50 | 11.78 | 11.41 | 11.78 | 6890800 |
1994-09-15 | 11.81 | 12.16 | 11.81 | 12.13 | 9420800 |
1994-09-16 | 12.00 | 12.00 | 11.88 | 11.94 | 16332000 |
1994-09-19 | 11.97 | 12.34 | 11.97 | 12.25 | 11783200 |
1994-09-20 | 12.25 | 12.38 | 12.13 | 12.13 | 11714800 |
1994-09-21 | 12.13 | 12.19 | 12.00 | 12.16 | 7314400 |
1994-09-22 | 12.16 | 12.22 | 12.03 | 12.19 | 4704800 |
1994-09-23 | 12.19 | 12.28 | 12.13 | 12.19 | 4680400 |
1994-09-26 | 12.22 | 12.47 | 12.22 | 12.44 | 4840400 |
1994-09-27 | 12.44 | 12.50 | 12.25 | 12.34 | 7714800 |
1994-09-28 | 12.34 | 12.44 | 12.22 | 12.28 | 5841200 |
1994-09-29 | 12.28 | 12.28 | 12.16 | 12.22 | 5402800 |
1994-09-30 | 12.22 | 12.31 | 12.16 | 12.16 | 5398000 |
1994-10-03 | 12.16 | 12.38 | 12.13 | 12.31 | 6155600 |
1994-10-04 | 12.31 | 12.34 | 12.06 | 12.09 | 7279200 |
1994-10-05 | 12.09 | 12.19 | 12.00 | 12.16 | 6377600 |
1994-10-06 | 12.16 | 12.25 | 12.13 | 12.19 | 4388800 |
1994-10-07 | 12.19 | 12.22 | 12.09 | 12.16 | 6135200 |
1994-10-10 | 12.16 | 12.25 | 12.16 | 12.25 | 4172000 |
1994-10-11 | 12.38 | 12.63 | 12.38 | 12.59 | 9326400 |
1994-10-12 | 12.59 | 12.63 | 12.47 | 12.47 | 6422400 |
1994-10-13 | 12.56 | 12.72 | 12.56 | 12.69 | 7466800 |
1994-10-14 | 12.69 | 12.72 | 12.56 | 12.66 | 4912400 |
1994-10-17 | 12.66 | 12.66 | 12.53 | 12.59 | 4049200 |
1994-10-18 | 12.59 | 12.72 | 12.50 | 12.69 | 5404800 |
1994-10-19 | 12.69 | 12.78 | 12.59 | 12.66 | 9315600 |
1994-10-20 | 12.63 | 12.63 | 12.44 | 12.50 | 10509600 |
1994-10-21 | 12.50 | 12.63 | 12.44 | 12.56 | 8708400 |
1994-10-24 | 12.56 | 12.59 | 12.31 | 12.34 | 6386000 |
1994-10-25 | 12.34 | 12.56 | 12.34 | 12.56 | 5132400 |
1994-10-26 | 12.56 | 12.59 | 12.44 | 12.50 | 5523200 |
1994-10-27 | 12.50 | 12.66 | 12.47 | 12.66 | 4208400 |
1994-10-28 | 12.66 | 12.81 | 12.63 | 12.63 | 6453200 |
1994-10-31 | 12.63 | 12.81 | 12.56 | 12.59 | 5527200 |
1994-11-01 | 12.59 | 12.72 | 12.53 | 12.66 | 5485200 |
1994-11-02 | 12.66 | 12.75 | 12.56 | 12.56 | 6961200 |
1994-11-03 | 12.56 | 12.66 | 12.44 | 12.47 | 5618800 |
1994-11-04 | 12.47 | 12.66 | 12.44 | 12.50 | 6031600 |
1994-11-07 | 12.50 | 12.66 | 12.50 | 12.56 | 5116800 |
1994-11-08 | 12.63 | 12.72 | 12.63 | 12.66 | 5677200 |
1994-11-09 | 12.66 | 12.78 | 12.59 | 12.66 | 5918000 |
1994-11-10 | 12.66 | 12.72 | 12.63 | 12.63 | 4196800 |
1994-11-11 | 12.63 | 12.66 | 12.59 | 12.63 | 3880800 |
1994-11-14 | 12.66 | 12.84 | 12.66 | 12.84 | 5122800 |
1994-11-15 | 12.84 | 12.98 | 12.81 | 12.88 | 6028800 |
1994-11-16 | 12.88 | 13.06 | 12.88 | 13.06 | 5701600 |
1994-11-17 | 13.06 | 13.06 | 12.88 | 13.00 | 7351200 |
1994-11-18 | 13.00 | 13.16 | 12.97 | 13.13 | 12910400 |
1994-11-21 | 13.22 | 13.38 | 13.22 | 13.28 | 5462400 |
1994-11-22 | 13.28 | 13.38 | 13.03 | 13.06 | 8660800 |
1994-11-23 | 13.06 | 13.06 | 12.81 | 12.94 | 9977200 |
1994-11-25 | 12.94 | 13.00 | 12.91 | 12.97 | 2404800 |
1994-11-28 | 12.97 | 13.06 | 12.84 | 13.03 | 4730000 |
1994-11-29 | 13.00 | 13.00 | 12.84 | 13.00 | 4000000 |
1994-11-30 | 13.00 | 13.03 | 12.75 | 12.78 | 6785200 |
1994-12-01 | 12.78 | 12.81 | 12.63 | 12.63 | 6180000 |
1994-12-02 | 12.63 | 12.91 | 12.63 | 12.88 | 3929600 |
1994-12-05 | 12.88 | 12.94 | 12.78 | 12.88 | 3905200 |
1994-12-06 | 12.88 | 12.88 | 12.66 | 12.78 | 5281200 |
1994-12-07 | 12.78 | 12.81 | 12.66 | 12.72 | 5961600 |
1994-12-08 | 12.72 | 12.75 | 12.63 | 12.66 | 4102400 |
1994-12-09 | 12.66 | 12.66 | 12.44 | 12.50 | 6738400 |
1994-12-12 | 12.50 | 12.53 | 12.44 | 12.47 | 6651600 |
1994-12-13 | 12.47 | 12.63 | 12.44 | 12.53 | 5999600 |
1994-12-14 | 12.56 | 12.75 | 12.56 | 12.72 | 6950400 |
1994-12-15 | 12.72 | 12.84 | 12.66 | 12.75 | 7789600 |
1994-12-16 | 12.75 | 12.91 | 12.75 | 12.91 | 21001200 |
1994-12-19 | 12.91 | 12.91 | 12.81 | 12.84 | 5346800 |
1994-12-20 | 12.91 | 13.06 | 12.91 | 13.03 | 6661600 |
1994-12-21 | 13.06 | 13.22 | 13.06 | 13.19 | 6763600 |
1994-12-22 | 13.13 | 13.13 | 12.78 | 12.78 | 11082000 |
1994-12-23 | 12.81 | 12.97 | 12.81 | 12.91 | 3908800 |
1994-12-27 | 12.94 | 13.06 | 12.94 | 13.06 | 3012400 |
1994-12-28 | 13.06 | 13.13 | 13.00 | 13.06 | 3588000 |
1994-12-29 | 13.06 | 13.09 | 13.00 | 13.09 | 3500400 |
1994-12-30 | 13.09 | 13.13 | 12.88 | 12.88 | 3295200 |
1995-01-03 | 12.88 | 12.97 | 12.81 | 12.94 | 5140400 |
1995-01-04 | 12.94 | 12.94 | 12.59 | 12.66 | 6486000 |
1995-01-05 | 12.66 | 12.69 | 12.47 | 12.59 | 8465600 |
1995-01-06 | 12.59 | 12.66 | 12.50 | 12.59 | 5403200 |
1995-01-09 | 12.56 | 12.56 | 12.38 | 12.41 | 5883600 |
1995-01-10 | 12.41 | 12.47 | 12.25 | 12.28 | 7449600 |
1995-01-11 | 12.28 | 12.38 | 12.25 | 12.31 | 7812400 |
1995-01-12 | 12.31 | 12.47 | 12.19 | 12.44 | 8340400 |
1995-01-13 | 12.44 | 12.63 | 12.41 | 12.44 | 9859200 |
1995-01-16 | 12.53 | 12.72 | 12.53 | 12.66 | 5756800 |
1995-01-17 | 12.66 | 12.81 | 12.66 | 12.72 | 5141200 |
1995-01-18 | 12.69 | 12.69 | 12.56 | 12.63 | 4547600 |
1995-01-19 | 12.63 | 12.78 | 12.50 | 12.72 | 6010400 |
1995-01-20 | 12.72 | 12.75 | 12.66 | 12.72 | 10706800 |
1995-01-23 | 12.72 | 12.81 | 12.66 | 12.72 | 5020800 |
1995-01-24 | 12.72 | 12.72 | 12.56 | 12.59 | 5836800 |
1995-01-25 | 12.59 | 12.75 | 12.56 | 12.66 | 6080000 |
1995-01-26 | 12.66 | 12.94 | 12.66 | 12.94 | 4964000 |
1995-01-27 | 12.94 | 13.19 | 12.94 | 13.09 | 7456000 |
1995-01-30 | 13.09 | 13.19 | 13.00 | 13.16 | 5830400 |
1995-01-31 | 13.16 | 13.19 | 13.09 | 13.13 | 5863200 |
1995-02-01 | 13.13 | 13.22 | 13.06 | 13.06 | 4682000 |
1995-02-02 | 13.06 | 13.09 | 12.91 | 13.09 | 4794000 |
1995-02-03 | 13.16 | 13.28 | 13.16 | 13.28 | 5730800 |
1995-02-06 | 13.28 | 13.41 | 13.22 | 13.31 | 5790800 |
1995-02-07 | 13.31 | 13.47 | 13.28 | 13.41 | 4474800 |
1995-02-08 | 13.41 | 13.53 | 13.31 | 13.31 | 4912000 |
1995-02-09 | 13.31 | 13.34 | 13.09 | 13.13 | 4352000 |
1995-02-10 | 13.13 | 13.31 | 13.00 | 13.28 | 5887600 |
1995-02-13 | 13.28 | 13.31 | 13.06 | 13.09 | 4449200 |
1995-02-14 | 13.09 | 13.16 | 12.97 | 13.03 | 5996400 |
1995-02-15 | 13.03 | 13.28 | 13.03 | 13.22 | 6121600 |
1995-02-16 | 13.22 | 13.50 | 13.19 | 13.50 | 6071200 |
1995-02-17 | 13.50 | 13.50 | 13.34 | 13.34 | 12989200 |
1995-02-21 | 13.34 | 13.47 | 13.28 | 13.41 | 5260000 |
1995-02-22 | 13.41 | 13.47 | 13.31 | 13.44 | 6856000 |
1995-02-23 | 13.44 | 13.63 | 13.44 | 13.50 | 5518000 |
1995-02-24 | 13.50 | 13.72 | 13.50 | 13.69 | 4967200 |
1995-02-27 | 13.69 | 13.78 | 13.63 | 13.63 | 4788800 |
1995-02-28 | 13.63 | 13.75 | 13.53 | 13.75 | 5686800 |
1995-03-01 | 13.75 | 13.81 | 13.66 | 13.81 | 5937600 |
1995-03-02 | 13.81 | 13.88 | 13.69 | 13.72 | 3712400 |
1995-03-03 | 13.72 | 13.88 | 13.66 | 13.78 | 4786000 |
1995-03-06 | 13.78 | 14.00 | 13.66 | 13.97 | 5340400 |
1995-03-07 | 13.97 | 13.97 | 13.78 | 13.84 | 7058000 |
1995-03-08 | 13.84 | 13.94 | 13.84 | 13.88 | 6709600 |
1995-03-09 | 13.88 | 13.91 | 13.69 | 13.75 | 5717600 |
1995-03-10 | 13.75 | 14.22 | 13.75 | 14.19 | 7529200 |
1995-03-13 | 14.19 | 14.28 | 14.13 | 14.22 | 4592400 |
1995-03-14 | 14.22 | 14.31 | 14.19 | 14.22 | 4772400 |
1995-03-15 | 14.22 | 14.31 | 14.19 | 14.28 | 4292000 |
1995-03-16 | 14.28 | 14.69 | 14.25 | 14.63 | 6750800 |
1995-03-17 | 14.63 | 14.66 | 14.53 | 14.56 | 13594800 |
1995-03-20 | 14.56 | 14.56 | 14.41 | 14.44 | 5820000 |
1995-03-21 | 14.44 | 14.84 | 14.44 | 14.63 | 7289600 |
1995-03-22 | 14.66 | 14.84 | 14.66 | 14.75 | 6744800 |
1995-03-23 | 14.60 | 14.60 | 14.34 | 14.50 | 17843200 |
1995-03-24 | 14.50 | 14.56 | 14.41 | 14.44 | 8181200 |
1995-03-27 | 14.41 | 14.41 | 14.19 | 14.34 | 7771200 |
1995-03-28 | 14.34 | 14.38 | 14.25 | 14.25 | 5079600 |
1995-03-29 | 14.25 | 14.56 | 14.16 | 14.41 | 9080800 |
1995-03-30 | 14.41 | 14.44 | 14.16 | 14.19 | 5494000 |
1995-03-31 | 14.19 | 14.28 | 14.06 | 14.09 | 7028800 |
1995-04-03 | 14.09 | 14.47 | 14.03 | 14.44 | 6577200 |
1995-04-04 | 14.47 | 14.59 | 14.47 | 14.59 | 6312800 |
1995-04-05 | 14.59 | 14.59 | 14.47 | 14.56 | 4466000 |
1995-04-06 | 14.56 | 14.63 | 14.47 | 14.63 | 4118000 |
1995-04-07 | 14.63 | 14.72 | 14.47 | 14.69 | 4659600 |
1995-04-10 | 14.69 | 14.72 | 14.59 | 14.63 | 3836400 |
1995-04-11 | 14.63 | 14.69 | 14.44 | 14.47 | 4266000 |
1995-04-12 | 14.47 | 14.59 | 14.44 | 14.59 | 4249200 |
1995-04-13 | 14.59 | 14.72 | 14.53 | 14.53 | 3522400 |
1995-04-17 | 14.53 | 14.59 | 14.28 | 14.28 | 5425200 |
1995-04-18 | 14.28 | 14.63 | 14.28 | 14.59 | 4948400 |
1995-04-19 | 14.59 | 14.63 | 14.28 | 14.47 | 7298400 |
1995-04-20 | 14.47 | 14.47 | 14.31 | 14.31 | 3889200 |
1995-04-21 | 14.31 | 14.53 | 14.31 | 14.53 | 8422400 |
1995-04-24 | 14.53 | 14.63 | 14.44 | 14.59 | 3816400 |
1995-04-25 | 14.59 | 14.63 | 14.47 | 14.56 | 3542000 |
1995-04-26 | 14.56 | 14.66 | 14.50 | 14.53 | 5839200 |
1995-04-27 | 14.53 | 14.59 | 14.50 | 14.50 | 4389200 |
1995-04-28 | 14.50 | 14.56 | 14.41 | 14.53 | 6223200 |
1995-05-01 | 14.50 | 14.50 | 14.41 | 14.41 | 6298400 |
1995-05-02 | 14.41 | 14.56 | 14.38 | 14.50 | 5975600 |
1995-05-03 | 14.53 | 14.66 | 14.53 | 14.66 | 8095600 |
1995-05-04 | 14.66 | 14.84 | 14.63 | 14.75 | 10088800 |
1995-05-05 | 14.75 | 14.97 | 14.75 | 14.88 | 5188000 |
1995-05-08 | 14.88 | 15.22 | 14.88 | 15.19 | 6488400 |
1995-05-09 | 15.19 | 15.31 | 15.13 | 15.25 | 6095200 |
1995-05-10 | 15.25 | 15.44 | 15.25 | 15.34 | 8253600 |
1995-05-11 | 15.34 | 15.38 | 15.19 | 15.22 | 6382000 |
1995-05-12 | 15.16 | 15.16 | 14.72 | 14.75 | 11292800 |
1995-05-15 | 14.75 | 14.81 | 14.41 | 14.47 | 15693200 |
1995-05-16 | 14.47 | 14.47 | 14.22 | 14.34 | 14427200 |
1995-05-17 | 14.34 | 14.56 | 14.34 | 14.50 | 12747600 |
1995-05-18 | 14.50 | 14.59 | 14.31 | 14.31 | 8800000 |
1995-05-19 | 14.31 | 14.59 | 14.25 | 14.59 | 13620000 |
1995-05-22 | 14.59 | 14.69 | 14.56 | 14.69 | 4430400 |
1995-05-23 | 14.69 | 14.97 | 14.69 | 14.97 | 7442000 |
1995-05-24 | 14.97 | 15.00 | 14.78 | 14.91 | 6097600 |
1995-05-25 | 14.91 | 15.09 | 14.88 | 15.00 | 6060400 |
1995-05-26 | 15.00 | 15.03 | 14.84 | 14.91 | 6882800 |
1995-05-30 | 14.91 | 15.03 | 14.91 | 15.03 | 4012400 |
1995-05-31 | 15.03 | 15.47 | 15.00 | 15.41 | 7300400 |
1995-06-01 | 15.41 | 15.47 | 15.13 | 15.25 | 6048000 |
1995-06-02 | 15.25 | 15.44 | 15.13 | 15.22 | 5143600 |
1995-06-05 | 15.22 | 15.22 | 14.97 | 15.09 | 4532000 |
1995-06-06 | 15.09 | 15.22 | 15.03 | 15.06 | 3978400 |
1995-06-07 | 15.06 | 15.19 | 14.97 | 15.13 | 2508000 |
1995-06-08 | 15.13 | 15.25 | 15.09 | 15.19 | 3702000 |
1995-06-09 | 15.19 | 15.19 | 14.97 | 15.00 | 5911600 |
1995-06-12 | 15.00 | 15.13 | 14.97 | 15.06 | 4702800 |
1995-06-13 | 15.06 | 15.16 | 15.06 | 15.13 | 4248800 |
1995-06-14 | 15.13 | 15.31 | 15.06 | 15.22 | 4628800 |
1995-06-15 | 15.22 | 15.44 | 15.22 | 15.34 | 4476800 |
1995-06-16 | 15.34 | 15.63 | 15.34 | 15.59 | 14975600 |
1995-06-19 | 15.59 | 15.72 | 15.53 | 15.69 | 4116000 |
1995-06-20 | 15.69 | 15.84 | 15.63 | 15.81 | 5641600 |
1995-06-21 | 15.81 | 16.06 | 15.81 | 16.00 | 7338400 |
1995-06-22 | 16.09 | 16.31 | 16.09 | 16.22 | 5820000 |
1995-06-23 | 16.22 | 16.47 | 16.22 | 16.34 | 4465600 |
1995-06-26 | 16.34 | 16.50 | 16.34 | 16.44 | 4096000 |
1995-06-27 | 16.44 | 16.44 | 16.09 | 16.19 | 7443200 |
1995-06-28 | 16.19 | 16.25 | 16.00 | 16.13 | 6949200 |
1995-06-29 | 16.13 | 16.22 | 15.91 | 16.00 | 6576800 |
1995-06-30 | 16.00 | 16.25 | 15.94 | 15.94 | 4618000 |
1995-07-03 | 15.94 | 16.16 | 15.94 | 16.13 | 1792400 |
1995-07-05 | 16.13 | 16.28 | 15.94 | 15.97 | 6891200 |
1995-07-06 | 15.97 | 16.13 | 15.91 | 16.13 | 5729200 |
1995-07-07 | 16.13 | 16.22 | 15.78 | 15.81 | 7645600 |
1995-07-10 | 15.88 | 16.06 | 15.88 | 15.94 | 7407600 |
1995-07-11 | 15.94 | 16.00 | 15.84 | 16.00 | 4734000 |
1995-07-12 | 16.00 | 16.28 | 15.94 | 16.28 | 4381200 |
1995-07-13 | 16.28 | 16.31 | 15.97 | 16.16 | 4482400 |
1995-07-14 | 16.16 | 16.19 | 15.97 | 15.97 | 4589600 |
1995-07-17 | 15.97 | 16.06 | 15.88 | 16.00 | 5247200 |
1995-07-18 | 16.00 | 16.16 | 15.94 | 16.13 | 4444000 |
1995-07-19 | 16.13 | 16.34 | 16.06 | 16.28 | 6855600 |
1995-07-20 | 16.28 | 16.34 | 15.94 | 16.06 | 5752800 |
1995-07-21 | 16.06 | 16.28 | 15.97 | 16.28 | 12502400 |
1995-07-24 | 16.28 | 16.41 | 16.22 | 16.31 | 3861200 |
1995-07-25 | 16.31 | 16.41 | 16.25 | 16.41 | 3397600 |
1995-07-26 | 16.41 | 16.72 | 16.38 | 16.63 | 5338400 |
1995-07-27 | 16.63 | 16.72 | 16.56 | 16.63 | 4396000 |
1995-07-28 | 16.63 | 16.69 | 16.47 | 16.50 | 2989200 |
1995-07-31 | 16.50 | 16.50 | 16.28 | 16.41 | 3956800 |
1995-08-01 | 16.41 | 16.69 | 16.34 | 16.63 | 5228000 |
1995-08-02 | 16.63 | 16.78 | 16.41 | 16.47 | 5776800 |
1995-08-03 | 16.47 | 16.59 | 16.38 | 16.44 | 4850800 |
1995-08-04 | 16.44 | 16.56 | 16.44 | 16.53 | 2689600 |
1995-08-07 | 16.53 | 16.56 | 16.31 | 16.44 | 2959200 |
1995-08-08 | 16.44 | 16.50 | 16.38 | 16.50 | 3415600 |
1995-08-09 | 16.50 | 16.72 | 16.44 | 16.69 | 3360400 |
1995-08-10 | 16.69 | 16.78 | 16.56 | 16.69 | 4860800 |
1995-08-11 | 16.66 | 16.66 | 16.41 | 16.50 | 6809600 |
1995-08-14 | 16.50 | 16.63 | 16.38 | 16.59 | 3816400 |
1995-08-15 | 16.50 | 16.50 | 16.28 | 16.38 | 7271200 |
1995-08-16 | 16.25 | 16.25 | 16.06 | 16.13 | 10228000 |
1995-08-17 | 16.13 | 16.13 | 15.88 | 16.09 | 10762000 |
1995-08-18 | 16.00 | 16.00 | 15.66 | 15.75 | 15233200 |
1995-08-21 | 15.75 | 15.94 | 15.72 | 15.78 | 8257200 |
1995-08-22 | 15.78 | 15.88 | 15.69 | 15.81 | 8584800 |
1995-08-23 | 15.81 | 15.88 | 15.72 | 15.72 | 5272000 |
1995-08-24 | 15.75 | 15.94 | 15.75 | 15.94 | 5158800 |
1995-08-25 | 16.00 | 16.19 | 16.00 | 16.13 | 6627600 |
1995-08-28 | 16.13 | 16.22 | 16.06 | 16.19 | 4306800 |
1995-08-29 | 16.19 | 16.22 | 16.06 | 16.16 | 3684000 |
1995-08-30 | 16.16 | 16.19 | 16.06 | 16.06 | 4794800 |
1995-08-31 | 16.06 | 16.19 | 16.00 | 16.06 | 5545600 |
1995-09-01 | 16.06 | 16.16 | 16.00 | 16.03 | 4201600 |
1995-09-05 | 16.00 | 16.00 | 15.84 | 15.94 | 5315600 |
1995-09-06 | 15.94 | 16.16 | 15.94 | 16.13 | 5516000 |
1995-09-07 | 16.13 | 16.13 | 15.94 | 15.97 | 5791600 |
1995-09-08 | 15.97 | 16.03 | 15.88 | 15.91 | 6103200 |
1995-09-11 | 15.94 | 16.03 | 15.94 | 15.94 | 4402800 |
1995-09-12 | 15.97 | 16.16 | 15.97 | 16.16 | 6072800 |
1995-09-13 | 16.16 | 16.47 | 16.03 | 16.47 | 6682400 |
1995-09-14 | 16.47 | 16.63 | 16.34 | 16.59 | 7926400 |
1995-09-15 | 16.59 | 16.75 | 16.53 | 16.66 | 14606800 |
1995-09-18 | 16.66 | 16.75 | 16.56 | 16.72 | 4293200 |
1995-09-19 | 16.72 | 16.88 | 16.69 | 16.88 | 4229600 |
1995-09-20 | 16.88 | 17.38 | 16.88 | 17.28 | 8595200 |
1995-09-21 | 17.28 | 17.47 | 17.16 | 17.38 | 5928400 |
1995-09-22 | 17.38 | 17.66 | 17.16 | 17.66 | 5979600 |
1995-09-25 | 17.63 | 17.63 | 17.41 | 17.53 | 4671200 |
1995-09-26 | 17.47 | 17.47 | 17.22 | 17.44 | 4724000 |
1995-09-27 | 17.44 | 17.56 | 17.25 | 17.53 | 5108000 |
1995-09-28 | 17.53 | 17.56 | 17.13 | 17.19 | 5733200 |
1995-09-29 | 17.19 | 17.34 | 16.97 | 17.25 | 6300800 |
1995-10-02 | 17.25 | 17.38 | 17.09 | 17.22 | 5473600 |
1995-10-03 | 17.31 | 17.75 | 17.31 | 17.72 | 5711200 |
1995-10-04 | 17.72 | 17.91 | 17.59 | 17.91 | 5485200 |
1995-10-05 | 17.91 | 17.97 | 17.56 | 17.66 | 6158800 |
1995-10-06 | 17.66 | 17.78 | 17.59 | 17.69 | 2790400 |
1995-10-09 | 17.69 | 18.06 | 17.59 | 17.91 | 4142800 |
1995-10-10 | 17.91 | 17.94 | 17.63 | 17.84 | 6683200 |
1995-10-11 | 17.84 | 17.91 | 17.66 | 17.78 | 4237600 |
1995-10-12 | 17.78 | 17.88 | 17.69 | 17.69 | 2575200 |
1995-10-13 | 17.72 | 17.97 | 17.72 | 17.72 | 3372000 |
1995-10-16 | 17.72 | 18.00 | 17.72 | 17.91 | 3349200 |
1995-10-17 | 17.91 | 17.91 | 17.63 | 17.72 | 3501200 |
1995-10-18 | 17.72 | 17.97 | 17.66 | 17.94 | 4730400 |
1995-10-19 | 17.94 | 18.38 | 17.69 | 18.38 | 10838000 |
1995-10-20 | 18.38 | 18.47 | 18.06 | 18.09 | 13272400 |
1995-10-23 | 18.09 | 18.09 | 17.94 | 18.00 | 5838000 |
1995-10-24 | 18.00 | 18.19 | 17.97 | 18.13 | 5394400 |
1995-10-25 | 17.94 | 17.94 | 17.81 | 17.94 | 10221600 |
1995-10-26 | 17.94 | 18.09 | 17.69 | 17.75 | 9260800 |
1995-10-27 | 17.75 | 17.92 | 17.66 | 17.91 | 6468400 |
1995-10-30 | 17.91 | 18.06 | 17.91 | 18.00 | 4279200 |
1995-10-31 | 18.00 | 18.19 | 17.97 | 17.97 | 5702800 |
1995-11-01 | 17.97 | 18.06 | 17.88 | 17.94 | 4869600 |
1995-11-02 | 17.94 | 18.00 | 17.81 | 17.91 | 4910800 |
1995-11-03 | 17.91 | 18.03 | 17.78 | 17.78 | 6625600 |
1995-11-06 | 17.78 | 17.84 | 17.59 | 17.59 | 4516400 |
1995-11-07 | 17.59 | 17.81 | 17.59 | 17.81 | 5918800 |
1995-11-08 | 17.84 | 18.19 | 17.84 | 18.19 | 6779600 |
1995-11-09 | 18.19 | 18.25 | 17.94 | 17.94 | 5708000 |
1995-11-10 | 17.94 | 18.19 | 17.91 | 18.19 | 3973600 |
1995-11-13 | 18.19 | 18.50 | 18.13 | 18.47 | 5506400 |
1995-11-14 | 18.47 | 18.56 | 18.34 | 18.50 | 5934000 |
1995-11-15 | 18.50 | 18.59 | 18.31 | 18.56 | 5509200 |
1995-11-16 | 18.56 | 18.78 | 18.56 | 18.69 | 6279200 |
1995-11-17 | 18.69 | 18.78 | 18.63 | 18.75 | 9172000 |
1995-11-20 | 18.75 | 18.81 | 18.66 | 18.81 | 4393200 |
1995-11-21 | 18.81 | 19.22 | 18.78 | 19.19 | 5382400 |
1995-11-22 | 19.16 | 19.16 | 18.75 | 18.75 | 4871200 |
1995-11-24 | 18.75 | 18.88 | 18.75 | 18.81 | 972000 |
1995-11-27 | 18.81 | 18.84 | 18.59 | 18.66 | 5248000 |
1995-11-28 | 18.66 | 18.91 | 18.63 | 18.84 | 5060800 |
1995-11-29 | 18.84 | 18.88 | 18.72 | 18.88 | 3523200 |
1995-11-30 | 18.88 | 19.03 | 18.84 | 18.94 | 4748400 |
1995-12-01 | 18.94 | 19.09 | 18.88 | 18.95 | 4114800 |
1995-12-04 | 18.95 | 19.06 | 18.78 | 19.06 | 5209600 |
1995-12-05 | 19.06 | 19.44 | 18.97 | 19.34 | 5074400 |
1995-12-06 | 19.34 | 19.84 | 19.34 | 19.84 | 7152400 |
1995-12-07 | 19.81 | 19.81 | 19.50 | 19.59 | 5218800 |
1995-12-08 | 19.59 | 19.78 | 19.53 | 19.63 | 3580000 |
1995-12-11 | 19.63 | 20.03 | 19.59 | 19.84 | 5690000 |
1995-12-12 | 19.84 | 20.06 | 19.81 | 20.03 | 4158000 |
1995-12-13 | 20.03 | 20.09 | 19.97 | 20.00 | 4852000 |
1995-12-14 | 20.00 | 20.00 | 19.69 | 19.69 | 6360800 |
1995-12-15 | 19.69 | 19.84 | 19.63 | 19.66 | 19741200 |
1995-12-18 | 19.56 | 19.56 | 19.38 | 19.41 | 6014800 |
1995-12-19 | 19.41 | 19.47 | 18.91 | 19.31 | 9596800 |
1995-12-20 | 19.31 | 19.31 | 18.56 | 18.56 | 8376800 |
1995-12-21 | 18.56 | 19.00 | 17.91 | 18.19 | 27332800 |
1995-12-22 | 18.19 | 18.25 | 17.66 | 18.00 | 14698800 |
1995-12-26 | 18.00 | 18.72 | 18.00 | 18.66 | 8573600 |
1995-12-27 | 18.66 | 18.84 | 18.66 | 18.66 | 8964000 |
1995-12-28 | 18.66 | 18.78 | 18.56 | 18.72 | 5162400 |
1995-12-29 | 18.72 | 18.78 | 18.41 | 18.56 | 5038000 |
1996-01-02 | 18.56 | 18.81 | 18.47 | 18.75 | 7598800 |
1996-01-03 | 18.78 | 18.97 | 18.78 | 18.91 | 7097200 |
1996-01-04 | 18.91 | 19.00 | 18.63 | 18.75 | 8546400 |
1996-01-05 | 18.75 | 18.88 | 18.53 | 18.66 | 6228400 |
1996-01-08 | 18.66 | 18.81 | 18.66 | 18.78 | 1896800 |
1996-01-09 | 18.78 | 18.88 | 18.50 | 18.53 | 6684000 |
1996-01-10 | 18.47 | 18.47 | 18.19 | 18.22 | 7148000 |
1996-01-11 | 18.22 | 18.41 | 18.03 | 18.41 | 8260000 |
1996-01-12 | 18.41 | 18.53 | 18.09 | 18.19 | 7219200 |
1996-01-15 | 18.19 | 18.44 | 18.19 | 18.41 | 4016800 |
1996-01-16 | 18.41 | 18.72 | 18.28 | 18.72 | 4967200 |
1996-01-17 | 18.72 | 18.84 | 18.25 | 18.28 | 7014400 |
1996-01-18 | 18.28 | 18.38 | 18.03 | 18.34 | 6645600 |
1996-01-19 | 18.34 | 18.47 | 18.19 | 18.34 | 8391200 |
1996-01-22 | 18.34 | 18.34 | 18.06 | 18.19 | 5954400 |
1996-01-23 | 18.19 | 18.44 | 18.06 | 18.38 | 5876800 |
1996-01-24 | 18.47 | 18.78 | 18.47 | 18.78 | 6524000 |
1996-01-25 | 18.78 | 18.81 | 18.28 | 18.41 | 7552800 |
1996-01-26 | 18.41 | 18.63 | 18.31 | 18.63 | 4814800 |
1996-01-29 | 18.63 | 18.69 | 18.53 | 18.56 | 3785200 |
1996-01-30 | 18.63 | 18.88 | 18.63 | 18.81 | 6600000 |
1996-01-31 | 18.81 | 18.94 | 18.66 | 18.84 | 5199600 |
1996-02-01 | 18.84 | 18.91 | 18.75 | 18.88 | 6909600 |
1996-02-02 | 18.88 | 19.00 | 18.72 | 18.78 | 6744400 |
1996-02-05 | 18.78 | 19.06 | 18.72 | 19.06 | 5068000 |
1996-02-06 | 19.06 | 19.19 | 18.91 | 19.16 | 8264800 |
1996-02-07 | 19.19 | 19.53 | 19.19 | 19.50 | 9185600 |
1996-02-08 | 19.50 | 20.19 | 19.41 | 20.06 | 9802400 |
1996-02-09 | 20.06 | 20.06 | 19.75 | 19.91 | 8433200 |
1996-02-12 | 19.91 | 20.00 | 19.75 | 19.91 | 6339200 |
1996-02-13 | 19.94 | 20.50 | 19.94 | 20.19 | 10009200 |
1996-02-14 | 20.19 | 20.34 | 19.97 | 20.25 | 8844000 |
1996-02-15 | 20.25 | 20.56 | 20.19 | 20.31 | 6568400 |
1996-02-16 | 20.22 | 20.22 | 20.03 | 20.13 | 10399200 |
1996-02-20 | 20.13 | 20.44 | 19.97 | 20.16 | 6419600 |
1996-02-21 | 20.19 | 20.47 | 20.19 | 20.47 | 4871200 |
1996-02-22 | 20.63 | 21.06 | 20.63 | 21.00 | 7690000 |
1996-02-23 | 21.00 | 21.09 | 20.53 | 20.78 | 6533200 |
1996-02-26 | 20.72 | 20.72 | 20.38 | 20.44 | 5782800 |
1996-02-27 | 20.44 | 20.53 | 20.13 | 20.53 | 8136400 |
1996-02-28 | 20.53 | 20.84 | 20.28 | 20.34 | 9175600 |
1996-02-29 | 20.34 | 20.56 | 20.03 | 20.19 | 7492400 |
1996-03-01 | 20.25 | 20.56 | 20.25 | 20.53 | 6280400 |
1996-03-04 | 20.53 | 21.09 | 20.47 | 21.00 | 6585200 |
1996-03-05 | 21.00 | 21.06 | 20.88 | 21.06 | 4802800 |
1996-03-06 | 21.06 | 21.09 | 20.72 | 20.78 | 5117200 |
1996-03-07 | 20.78 | 21.00 | 20.66 | 20.88 | 6560800 |
1996-03-08 | 20.72 | 20.72 | 19.97 | 20.06 | 11803200 |
1996-03-11 | 20.06 | 20.41 | 20.03 | 20.28 | 10594400 |
1996-03-12 | 20.28 | 20.31 | 19.97 | 20.31 | 7973600 |
1996-03-13 | 20.31 | 20.44 | 20.19 | 20.28 | 7414800 |
1996-03-14 | 20.28 | 20.56 | 20.25 | 20.38 | 5267200 |
1996-03-15 | 20.38 | 20.41 | 20.19 | 20.22 | 12249200 |
1996-03-18 | 20.38 | 20.66 | 20.38 | 20.63 | 6808400 |
1996-03-19 | 20.63 | 20.72 | 20.53 | 20.63 | 6303600 |
1996-03-20 | 20.72 | 21.09 | 20.72 | 21.06 | 5901200 |
1996-03-21 | 21.06 | 21.13 | 20.81 | 20.91 | 5139200 |
1996-03-22 | 20.91 | 21.06 | 20.84 | 20.97 | 3704800 |
1996-03-25 | 21.06 | 21.19 | 21.06 | 21.13 | 5131600 |
1996-03-26 | 21.13 | 21.28 | 21.00 | 21.22 | 5312400 |
1996-03-27 | 21.22 | 21.34 | 20.97 | 20.97 | 6892800 |
1996-03-28 | 20.97 | 21.03 | 20.88 | 20.97 | 4888800 |
1996-03-29 | 20.97 | 21.00 | 20.66 | 20.69 | 5764000 |
1996-04-01 | 20.78 | 21.09 | 20.78 | 21.06 | 8300000 |
1996-04-02 | 21.06 | 21.13 | 20.91 | 21.00 | 4944800 |
1996-04-03 | 21.00 | 21.03 | 20.84 | 21.00 | 3786000 |
1996-04-04 | 21.00 | 21.03 | 20.88 | 20.94 | 4069600 |
1996-04-08 | 20.66 | 20.66 | 20.38 | 20.63 | 8134000 |
1996-04-09 | 20.63 | 20.88 | 20.41 | 20.44 | 7615600 |
1996-04-10 | 20.44 | 20.50 | 19.72 | 19.72 | 9358800 |
1996-04-11 | 19.72 | 20.00 | 19.66 | 19.97 | 12240000 |
1996-04-12 | 20.03 | 20.34 | 20.03 | 20.19 | 5786000 |
1996-04-15 | 20.19 | 20.25 | 20.03 | 20.25 | 4102000 |
1996-04-16 | 20.25 | 20.44 | 20.19 | 20.34 | 5059200 |
1996-04-17 | 20.28 | 20.28 | 19.84 | 20.03 | 8906000 |
1996-04-18 | 20.03 | 20.16 | 19.84 | 19.88 | 9608000 |
1996-04-19 | 19.88 | 20.06 | 19.56 | 19.69 | 13010400 |
1996-04-22 | 19.88 | 20.19 | 19.88 | 20.16 | 7160800 |
1996-04-23 | 20.16 | 20.28 | 20.06 | 20.25 | 6218800 |
1996-04-24 | 20.25 | 20.38 | 19.97 | 20.09 | 7198000 |
1996-04-25 | 20.09 | 20.41 | 19.91 | 20.31 | 7151200 |
1996-04-26 | 20.31 | 20.50 | 20.22 | 20.31 | 4176400 |
1996-04-29 | 20.31 | 20.34 | 20.13 | 20.28 | 4107200 |
1996-04-30 | 20.28 | 20.44 | 20.25 | 20.38 | 5520000 |
1996-05-01 | 20.38 | 20.50 | 20.31 | 20.44 | 3995600 |
1996-05-02 | 20.34 | 20.34 | 20.06 | 20.09 | 6999600 |
1996-05-03 | 20.09 | 20.16 | 19.91 | 19.94 | 6925200 |
1996-05-06 | 19.94 | 20.22 | 19.75 | 20.22 | 7170400 |
1996-05-07 | 20.22 | 20.41 | 20.16 | 20.34 | 6702800 |
1996-05-08 | 20.34 | 20.69 | 20.06 | 20.69 | 8292800 |
1996-05-09 | 20.69 | 20.94 | 20.59 | 20.69 | 4820400 |
1996-05-10 | 20.72 | 20.97 | 20.72 | 20.97 | 4942800 |
1996-05-13 | 21.50 | 21.50 | 20.88 | 21.50 | 8275800 |
1996-05-14 | 21.69 | 22.31 | 21.69 | 22.19 | 13405600 |
1996-05-15 | 22.19 | 22.69 | 22.19 | 22.25 | 12970600 |
1996-05-16 | 22.25 | 22.88 | 22.25 | 22.75 | 10024400 |
1996-05-17 | 22.81 | 23.38 | 22.81 | 23.06 | 14869200 |
1996-05-20 | 23.06 | 23.38 | 22.25 | 23.25 | 8158800 |
1996-05-21 | 23.25 | 23.94 | 22.50 | 23.25 | 10411000 |
1996-05-22 | 23.25 | 23.69 | 22.88 | 23.56 | 11524600 |
1996-05-23 | 23.56 | 23.69 | 23.19 | 23.31 | 9491200 |
1996-05-24 | 23.31 | 23.88 | 23.31 | 23.75 | 6385200 |
1996-05-28 | 23.63 | 23.63 | 23.00 | 23.00 | 7993000 |
1996-05-29 | 23.00 | 23.44 | 22.88 | 23.00 | 8676200 |
1996-05-30 | 23.00 | 23.56 | 22.88 | 23.38 | 6572400 |
1996-05-31 | 23.38 | 23.44 | 22.94 | 23.00 | 6618000 |
1996-06-03 | 23.00 | 23.25 | 22.88 | 23.13 | 6066400 |
1996-06-04 | 23.13 | 23.31 | 22.97 | 23.25 | 5020800 |
1996-06-05 | 23.25 | 23.88 | 23.19 | 23.88 | 5661800 |
1996-06-06 | 23.88 | 23.94 | 23.38 | 23.38 | 5061600 |
1996-06-07 | 23.38 | 23.50 | 22.88 | 23.44 | 5914200 |
1996-06-10 | 23.44 | 23.56 | 23.25 | 23.38 | 3519600 |
1996-06-11 | 23.38 | 23.75 | 23.31 | 23.50 | 4912000 |
1996-06-12 | 23.50 | 23.63 | 23.13 | 23.13 | 4903800 |
1996-06-13 | 23.13 | 23.31 | 23.06 | 23.19 | 3719400 |
1996-06-14 | 23.19 | 23.25 | 22.88 | 22.88 | 4581400 |
1996-06-17 | 22.94 | 23.19 | 22.94 | 23.06 | 4328200 |
1996-06-18 | 23.06 | 23.19 | 22.94 | 23.13 | 4982400 |
1996-06-19 | 23.13 | 23.44 | 23.13 | 23.25 | 3789400 |
1996-06-20 | 23.31 | 23.75 | 23.31 | 23.38 | 8487000 |
1996-06-21 | 23.44 | 23.81 | 23.44 | 23.81 | 14162200 |
1996-06-24 | 23.88 | 24.44 | 23.88 | 24.38 | 6982600 |
1996-06-25 | 24.38 | 24.50 | 24.06 | 24.25 | 4805000 |
1996-06-26 | 24.44 | 24.75 | 24.44 | 24.56 | 6813000 |
1996-06-27 | 24.56 | 24.56 | 24.06 | 24.44 | 7128200 |
1996-06-28 | 24.44 | 24.63 | 24.38 | 24.50 | 4991600 |
1996-07-01 | 24.50 | 24.75 | 24.38 | 24.69 | 5399400 |
1996-07-02 | 24.69 | 24.81 | 24.56 | 24.75 | 4856800 |
1996-07-03 | 24.75 | 24.94 | 24.25 | 24.50 | 5848200 |
1996-07-05 | 24.25 | 24.25 | 23.63 | 23.75 | 3621400 |
1996-07-08 | 23.75 | 23.94 | 23.56 | 23.69 | 5660000 |
1996-07-09 | 23.69 | 24.00 | 23.69 | 23.75 | 4043200 |
1996-07-10 | 23.75 | 24.00 | 23.44 | 24.00 | 5285200 |
1996-07-11 | 24.00 | 24.00 | 23.50 | 23.81 | 5448600 |
1996-07-12 | 23.81 | 23.88 | 23.50 | 23.56 | 4802200 |
1996-07-15 | 23.56 | 23.56 | 22.69 | 22.75 | 7929200 |
1996-07-16 | 22.75 | 23.38 | 22.13 | 23.06 | 12564800 |
1996-07-17 | 23.06 | 23.56 | 23.00 | 23.00 | 7255400 |
1996-07-18 | 23.19 | 23.75 | 23.19 | 23.69 | 5149200 |
1996-07-19 | 23.69 | 23.75 | 23.38 | 23.56 | 6963600 |
1996-07-22 | 23.56 | 23.81 | 23.31 | 23.69 | 4490600 |
1996-07-23 | 23.69 | 23.75 | 23.31 | 23.38 | 6255800 |
1996-07-24 | 23.25 | 23.25 | 22.63 | 22.94 | 8610800 |
1996-07-25 | 23.00 | 23.38 | 23.00 | 23.06 | 6681200 |
1996-07-26 | 23.06 | 23.63 | 23.06 | 23.56 | 4899800 |
1996-07-29 | 23.50 | 23.50 | 23.06 | 23.13 | 3789600 |
1996-07-30 | 23.13 | 23.25 | 22.63 | 23.19 | 4923800 |
1996-07-31 | 23.19 | 23.69 | 23.06 | 23.44 | 5238200 |
1996-08-01 | 23.44 | 24.06 | 23.38 | 24.06 | 6525400 |
1996-08-02 | 24.06 | 24.75 | 23.38 | 24.63 | 6353800 |
1996-08-05 | 24.63 | 24.75 | 24.50 | 24.56 | 3924800 |
1996-08-06 | 24.56 | 24.69 | 24.38 | 24.69 | 4077000 |
1996-08-07 | 24.69 | 24.88 | 24.31 | 24.63 | 4535400 |
1996-08-08 | 24.63 | 24.69 | 24.38 | 24.50 | 2899800 |
1996-08-09 | 24.50 | 24.69 | 24.25 | 24.38 | 4218000 |
1996-08-12 | 24.38 | 24.88 | 24.38 | 24.88 | 4616400 |
1996-08-13 | 24.88 | 25.38 | 24.75 | 25.13 | 7750200 |
1996-08-14 | 25.13 | 25.44 | 25.00 | 25.31 | 4419800 |
1996-08-15 | 25.31 | 25.75 | 25.31 | 25.56 | 5801000 |
1996-08-16 | 25.63 | 26.06 | 25.63 | 25.88 | 7169800 |
1996-08-19 | 25.88 | 26.25 | 25.75 | 25.81 | 4550200 |
1996-08-20 | 25.81 | 25.88 | 25.44 | 25.63 | 4724200 |
1996-08-21 | 25.63 | 26.00 | 25.31 | 25.44 | 3575600 |
1996-08-22 | 25.44 | 26.00 | 25.31 | 26.00 | 3359800 |
1996-08-23 | 26.00 | 26.06 | 25.56 | 25.69 | 3196000 |
1996-08-26 | 25.69 | 25.75 | 25.44 | 25.56 | 3537000 |
1996-08-27 | 25.56 | 25.81 | 25.50 | 25.81 | 2485000 |
1996-08-28 | 25.81 | 26.00 | 25.50 | 25.63 | 3208800 |
1996-08-29 | 25.56 | 25.56 | 25.06 | 25.19 | 5919800 |
1996-08-30 | 25.19 | 25.19 | 24.81 | 25.00 | 5083800 |
1996-09-03 | 25.00 | 25.56 | 24.75 | 25.38 | 6286800 |
1996-09-04 | 25.38 | 25.63 | 25.06 | 25.31 | 4924000 |
1996-09-05 | 25.31 | 25.38 | 25.00 | 25.00 | 3127200 |
1996-09-06 | 25.13 | 26.00 | 25.13 | 25.66 | 6239200 |
1996-09-09 | 25.66 | 25.94 | 25.63 | 25.88 | 4431800 |
1996-09-10 | 25.88 | 26.19 | 25.81 | 26.19 | 5633400 |
1996-09-11 | 26.13 | 26.13 | 25.88 | 25.94 | 3573400 |
1996-09-12 | 25.94 | 26.38 | 25.94 | 25.94 | 3971400 |
1996-09-13 | 26.25 | 26.56 | 26.25 | 26.50 | 5152800 |
1996-09-16 | 26.50 | 26.94 | 26.50 | 26.56 | 5321600 |
1996-09-17 | 26.56 | 26.56 | 26.06 | 26.06 | 5381600 |
1996-09-18 | 26.06 | 26.19 | 25.75 | 25.94 | 6727200 |
1996-09-19 | 25.94 | 26.25 | 25.81 | 26.00 | 4955600 |
1996-09-20 | 25.88 | 25.88 | 25.38 | 25.56 | 15474000 |
1996-09-23 | 25.56 | 25.81 | 25.31 | 25.56 | 4439000 |
1996-09-24 | 25.56 | 26.06 | 25.44 | 25.75 | 6351800 |
1996-09-25 | 25.75 | 25.94 | 25.56 | 25.63 | 4778600 |
1996-09-26 | 25.63 | 26.00 | 25.50 | 25.75 | 4347000 |
1996-09-27 | 25.75 | 25.94 | 25.31 | 25.38 | 5774800 |
1996-09-30 | 25.38 | 25.81 | 25.31 | 25.44 | 4200200 |
1996-10-01 | 25.44 | 25.44 | 24.50 | 25.06 | 13362000 |
1996-10-02 | 25.06 | 25.06 | 24.63 | 24.88 | 7877600 |
1996-10-03 | 24.88 | 25.00 | 24.38 | 24.44 | 7441200 |
1996-10-04 | 24.44 | 25.06 | 24.44 | 25.00 | 8541600 |
1996-10-07 | 25.00 | 25.31 | 25.00 | 25.13 | 5261400 |
1996-10-08 | 25.13 | 25.31 | 24.94 | 25.00 | 4834800 |
1996-10-09 | 25.00 | 25.06 | 24.50 | 24.88 | 6451000 |
1996-10-10 | 24.81 | 24.81 | 24.44 | 24.50 | 4148800 |
1996-10-11 | 24.56 | 25.06 | 24.56 | 24.88 | 4023200 |
1996-10-14 | 24.88 | 25.06 | 24.56 | 24.69 | 2867800 |
1996-10-15 | 24.63 | 24.63 | 23.81 | 24.38 | 9967000 |
1996-10-16 | 24.38 | 24.38 | 24.06 | 24.25 | 6003400 |
1996-10-17 | 24.25 | 24.88 | 24.00 | 24.63 | 6897400 |
1996-10-18 | 24.69 | 25.06 | 24.69 | 25.00 | 6593200 |
1996-10-21 | 25.00 | 25.00 | 24.63 | 24.88 | 5343200 |
1996-10-22 | 24.88 | 25.06 | 24.81 | 25.06 | 3776000 |
1996-10-23 | 25.06 | 25.19 | 24.88 | 25.13 | 4807200 |
1996-10-24 | 25.13 | 25.44 | 25.00 | 25.13 | 4399800 |
1996-10-25 | 25.13 | 25.19 | 24.94 | 24.94 | 3236600 |
1996-10-28 | 24.94 | 25.06 | 24.69 | 24.81 | 4773600 |
1996-10-29 | 24.81 | 25.19 | 24.75 | 24.88 | 5272800 |
1996-10-30 | 24.88 | 25.31 | 24.88 | 25.19 | 5119800 |
1996-10-31 | 25.19 | 25.31 | 25.06 | 25.25 | 4855200 |
1996-11-01 | 25.25 | 25.38 | 24.81 | 25.13 | 5650600 |
1996-11-04 | 25.13 | 25.44 | 24.88 | 25.38 | 6481800 |
1996-11-05 | 25.50 | 25.75 | 25.50 | 25.75 | 5884200 |
1996-11-06 | 25.75 | 26.00 | 25.56 | 26.00 | 5866000 |
1996-11-07 | 26.00 | 26.19 | 25.81 | 26.19 | 4716600 |
1996-11-08 | 26.19 | 26.31 | 26.06 | 26.31 | 3525000 |
1996-11-11 | 26.31 | 26.31 | 25.94 | 26.00 | 3758600 |
1996-11-12 | 26.00 | 26.00 | 25.56 | 25.69 | 5168400 |
1996-11-13 | 25.75 | 26.13 | 25.75 | 26.00 | 3231800 |
1996-11-14 | 26.00 | 26.31 | 25.94 | 26.06 | 4485800 |
1996-11-15 | 26.25 | 26.50 | 26.25 | 26.38 | 7842600 |
1996-11-18 | 26.38 | 26.50 | 26.06 | 26.13 | 4119400 |
1996-11-19 | 26.13 | 26.19 | 25.75 | 25.88 | 4526400 |
1996-11-20 | 25.88 | 26.00 | 25.81 | 25.81 | 3913400 |
1996-11-21 | 25.81 | 26.00 | 25.06 | 25.31 | 11493800 |
1996-11-22 | 25.31 | 25.44 | 25.00 | 25.38 | 7274000 |
1996-11-25 | 25.38 | 25.72 | 25.31 | 25.69 | 6048200 |
1996-11-26 | 25.69 | 25.81 | 25.56 | 25.63 | 7812400 |
1996-11-27 | 25.63 | 25.75 | 25.56 | 25.63 | 3441400 |
1996-11-29 | 25.63 | 25.69 | 25.56 | 25.56 | 1468400 |
1996-12-02 | 25.56 | 25.63 | 25.19 | 25.44 | 4731200 |
1996-12-03 | 25.44 | 25.44 | 24.88 | 24.88 | 6703000 |
1996-12-04 | 24.81 | 24.81 | 24.38 | 24.81 | 8298000 |
1996-12-05 | 24.81 | 24.94 | 24.19 | 24.63 | 7557800 |
1996-12-06 | 24.63 | 24.63 | 23.81 | 24.50 | 9673800 |
1996-12-09 | 24.56 | 25.13 | 24.56 | 25.13 | 5609200 |
1996-12-10 | 25.00 | 25.00 | 24.81 | 24.81 | 3946400 |
1996-12-11 | 24.75 | 24.75 | 24.31 | 24.63 | 6994400 |
1996-12-12 | 24.63 | 24.69 | 23.88 | 23.94 | 6523800 |
1996-12-13 | 23.94 | 24.13 | 23.44 | 23.94 | 8650800 |
1996-12-16 | 24.00 | 24.38 | 24.00 | 24.06 | 6619400 |
1996-12-17 | 24.06 | 24.50 | 23.94 | 24.31 | 7282400 |
1996-12-18 | 24.31 | 24.56 | 24.00 | 24.19 | 4048400 |
1996-12-19 | 24.19 | 25.63 | 23.94 | 25.56 | 10365800 |
1996-12-20 | 26.13 | 26.63 | 26.13 | 26.44 | 22801800 |
1996-12-23 | 26.44 | 26.56 | 25.94 | 26.19 | 5012400 |
1996-12-24 | 26.19 | 26.63 | 26.06 | 26.56 | 2368200 |
1996-12-26 | 26.56 | 26.81 | 26.50 | 26.63 | 3834400 |
1996-12-27 | 26.75 | 27.06 | 26.75 | 27.00 | 3794000 |
1996-12-30 | 27.00 | 27.13 | 26.56 | 26.56 | 2991000 |
1996-12-31 | 26.56 | 26.75 | 26.25 | 26.31 | 4135400 |
1997-01-02 | 26.25 | 26.25 | 25.56 | 25.94 | 7161800 |
1997-01-03 | 26.13 | 26.69 | 26.13 | 26.56 | 5312000 |
1997-01-06 | 26.56 | 26.81 | 26.13 | 26.31 | 6259600 |
1997-01-07 | 26.31 | 27.19 | 25.94 | 27.19 | 7325400 |
1997-01-08 | 27.19 | 27.25 | 26.56 | 26.69 | 5712000 |
1997-01-09 | 26.81 | 27.19 | 26.81 | 26.94 | 5715000 |
1997-01-10 | 26.94 | 27.06 | 26.31 | 27.06 | 6061600 |
1997-01-13 | 27.06 | 27.25 | 26.81 | 27.00 | 4327400 |
1997-01-14 | 27.25 | 27.88 | 27.25 | 27.75 | 7006000 |
1997-01-15 | 27.75 | 28.75 | 27.50 | 28.50 | 9699000 |
1997-01-16 | 28.50 | 28.94 | 28.31 | 28.81 | 6928200 |
1997-01-17 | 28.81 | 29.56 | 28.75 | 29.38 | 11371200 |
1997-01-20 | 29.38 | 29.94 | 29.38 | 29.38 | 7465600 |
1997-01-21 | 29.38 | 30.13 | 29.13 | 29.81 | 10445800 |
1997-01-22 | 29.81 | 29.88 | 29.44 | 29.69 | 6367200 |
1997-01-23 | 29.69 | 29.69 | 28.69 | 28.75 | 6414200 |
1997-01-24 | 28.75 | 28.88 | 28.06 | 28.56 | 10216000 |
1997-01-27 | 28.44 | 28.44 | 28.00 | 28.19 | 6329200 |
1997-01-28 | 28.19 | 28.56 | 27.50 | 27.75 | 8533400 |
1997-01-29 | 27.81 | 28.25 | 27.81 | 28.25 | 7654800 |
1997-01-30 | 28.31 | 28.75 | 28.31 | 28.69 | 5516800 |
1997-01-31 | 28.69 | 29.25 | 28.56 | 28.94 | 8654800 |
1997-02-03 | 28.94 | 29.75 | 28.88 | 29.75 | 7693400 |
1997-02-04 | 29.75 | 29.81 | 29.38 | 29.69 | 7997800 |
1997-02-05 | 29.69 | 29.94 | 28.94 | 29.13 | 7809800 |
1997-02-06 | 29.13 | 29.25 | 28.81 | 28.88 | 6090800 |
1997-02-07 | 28.88 | 29.19 | 28.50 | 29.13 | 6966000 |
1997-02-10 | 29.13 | 29.81 | 29.13 | 29.13 | 4787000 |
1997-02-11 | 29.13 | 29.63 | 29.13 | 29.63 | 4324600 |
1997-02-12 | 29.63 | 30.13 | 29.63 | 30.13 | 7335800 |
1997-02-13 | 30.13 | 30.50 | 30.00 | 30.50 | 7387800 |
1997-02-14 | 30.50 | 30.50 | 30.13 | 30.31 | 5933000 |
1997-02-18 | 30.31 | 30.75 | 30.25 | 30.75 | 5406800 |
1997-02-19 | 30.75 | 31.13 | 30.63 | 31.00 | 5995200 |
1997-02-20 | 30.94 | 30.94 | 30.56 | 30.63 | 5168600 |
1997-02-21 | 30.63 | 31.13 | 30.56 | 31.00 | 8153200 |
1997-02-24 | 31.00 | 31.50 | 30.75 | 31.44 | 6032000 |
1997-02-25 | 31.44 | 31.63 | 31.06 | 31.31 | 5326600 |
1997-02-26 | 31.25 | 31.25 | 30.25 | 30.50 | 7813600 |
1997-02-27 | 30.63 | 31.06 | 30.63 | 30.81 | 6025400 |
1997-02-28 | 30.81 | 30.88 | 30.31 | 30.50 | 5767400 |
1997-03-03 | 30.31 | 30.31 | 30.00 | 30.19 | 5929600 |
1997-03-04 | 30.19 | 30.44 | 29.63 | 29.63 | 7598400 |
1997-03-05 | 29.63 | 30.19 | 29.50 | 30.13 | 7617000 |
1997-03-06 | 30.31 | 30.69 | 30.31 | 30.44 | 10409400 |
1997-03-07 | 30.44 | 30.56 | 30.25 | 30.25 | 4057000 |
1997-03-10 | 30.25 | 30.63 | 30.19 | 30.56 | 6053600 |
1997-03-11 | 30.69 | 31.13 | 30.69 | 31.00 | 6334000 |
1997-03-12 | 30.94 | 30.94 | 30.38 | 30.50 | 5602800 |
1997-03-13 | 30.25 | 30.25 | 29.88 | 29.94 | 8282200 |
1997-03-14 | 29.94 | 30.06 | 29.63 | 29.75 | 6156600 |
1997-03-17 | 29.75 | 30.13 | 29.38 | 30.13 | 5342800 |
1997-03-18 | 30.13 | 30.31 | 29.94 | 30.19 | 5711800 |
1997-03-19 | 30.19 | 30.25 | 29.56 | 29.81 | 6087200 |
1997-03-20 | 29.81 | 29.88 | 29.31 | 29.50 | 4601200 |
1997-03-21 | 29.63 | 30.13 | 29.63 | 30.00 | 9848000 |
1997-03-24 | 30.00 | 30.06 | 29.44 | 29.88 | 6487000 |
1997-03-25 | 29.88 | 30.19 | 29.75 | 29.75 | 6652000 |
1997-03-26 | 29.69 | 29.69 | 29.06 | 29.31 | 7335200 |
1997-03-27 | 29.31 | 29.50 | 28.31 | 28.69 | 9268200 |
1997-03-31 | 28.44 | 28.44 | 27.63 | 27.88 | 13222800 |
1997-04-01 | 27.88 | 28.31 | 27.56 | 28.06 | 10285200 |
1997-04-02 | 28.06 | 28.38 | 27.75 | 27.88 | 5577000 |
1997-04-03 | 27.88 | 27.94 | 27.56 | 27.69 | 6560000 |
1997-04-04 | 27.69 | 28.69 | 27.56 | 28.69 | 6555400 |
1997-04-07 | 28.69 | 28.81 | 28.19 | 28.19 | 4746800 |
1997-04-08 | 28.19 | 28.50 | 27.81 | 28.38 | 4562400 |
1997-04-09 | 28.38 | 28.81 | 28.25 | 28.81 | 4871200 |
1997-04-10 | 28.81 | 28.88 | 28.50 | 28.50 | 3512200 |
1997-04-11 | 28.25 | 28.25 | 26.38 | 26.88 | 9281800 |
1997-04-14 | 27.13 | 27.94 | 27.13 | 27.81 | 9076800 |
1997-04-15 | 28.25 | 29.13 | 28.25 | 29.00 | 9081200 |
1997-04-16 | 29.00 | 29.50 | 28.88 | 29.38 | 7066000 |
1997-04-17 | 29.38 | 29.69 | 29.19 | 29.25 | 6547600 |
1997-04-18 | 29.25 | 29.94 | 29.25 | 29.81 | 7851400 |
1997-04-21 | 29.81 | 30.00 | 29.25 | 29.31 | 6825800 |
1997-04-22 | 29.50 | 30.94 | 29.50 | 30.94 | 10975200 |
1997-04-23 | 30.94 | 30.94 | 29.94 | 30.13 | 7897400 |
1997-04-24 | 30.13 | 30.50 | 29.88 | 30.00 | 4965000 |
1997-04-25 | 30.00 | 30.06 | 29.50 | 29.56 | 3983000 |
1997-04-28 | 29.56 | 30.56 | 29.44 | 30.56 | 4662200 |
1997-04-29 | 30.75 | 31.38 | 30.75 | 31.31 | 8004600 |
1997-04-30 | 31.31 | 31.88 | 31.13 | 31.81 | 8171000 |
1997-05-01 | 31.56 | 31.56 | 31.06 | 31.06 | 6145400 |
1997-05-02 | 31.19 | 32.13 | 31.19 | 32.00 | 5663200 |
1997-05-05 | 32.00 | 33.00 | 32.00 | 33.00 | 7260200 |
1997-05-06 | 33.00 | 33.56 | 32.81 | 33.25 | 10744400 |
1997-05-07 | 33.25 | 33.25 | 32.63 | 32.69 | 6473600 |
1997-05-08 | 32.69 | 33.06 | 32.31 | 32.31 | 8315800 |
1997-05-09 | 32.31 | 32.81 | 32.13 | 32.69 | 6832400 |
1997-05-12 | 32.69 | 33.38 | 32.69 | 33.25 | 5201600 |
1997-05-13 | 33.25 | 33.38 | 32.81 | 33.25 | 5670800 |
1997-05-14 | 33.38 | 33.75 | 33.38 | 33.50 | 5574600 |
1997-05-15 | 33.50 | 34.00 | 33.25 | 33.94 | 4740400 |
1997-05-16 | 33.94 | 34.19 | 33.38 | 33.44 | 9446000 |
1997-05-19 | 33.63 | 34.19 | 33.63 | 34.00 | 5010000 |
1997-05-20 | 34.00 | 34.25 | 33.75 | 34.19 | 5029600 |
1997-05-21 | 34.19 | 34.38 | 33.56 | 33.69 | 6042600 |
1997-05-22 | 33.69 | 33.81 | 33.19 | 33.25 | 4778200 |
1997-05-23 | 33.44 | 34.19 | 33.44 | 34.06 | 3512600 |
1997-05-27 | 34.06 | 34.50 | 33.44 | 34.25 | 6125800 |
1997-05-28 | 34.13 | 34.13 | 33.50 | 33.63 | 4731400 |
1997-05-29 | 33.63 | 33.75 | 33.44 | 33.75 | 3060200 |
1997-05-30 | 33.75 | 34.31 | 33.50 | 34.25 | 4255600 |
1997-06-02 | 34.19 | 34.19 | 33.75 | 33.81 | 3519200 |
1997-06-03 | 33.81 | 34.19 | 33.56 | 33.94 | 4326200 |
1997-06-04 | 33.94 | 33.94 | 33.31 | 33.31 | 5249800 |
1997-06-05 | 33.31 | 33.56 | 33.06 | 33.25 | 5899200 |
1997-06-06 | 33.31 | 34.00 | 33.31 | 33.88 | 4925600 |
1997-06-09 | 33.94 | 34.25 | 33.94 | 34.25 | 4292200 |
1997-06-10 | 34.25 | 34.63 | 34.06 | 34.19 | 5444600 |
1997-06-11 | 34.19 | 34.50 | 34.06 | 34.19 | 4033200 |
1997-06-12 | 34.63 | 35.00 | 34.63 | 35.00 | 6430400 |
1997-06-13 | 35.19 | 36.06 | 35.19 | 35.94 | 8388800 |
1997-06-16 | 35.94 | 36.31 | 35.81 | 35.81 | 5651000 |
1997-06-17 | 35.81 | 35.94 | 35.38 | 35.81 | 5209400 |
1997-06-18 | 35.81 | 36.13 | 35.63 | 35.69 | 5276800 |
1997-06-19 | 35.69 | 36.00 | 35.44 | 35.75 | 6765000 |
1997-06-20 | 35.75 | 35.88 | 35.56 | 35.69 | 10990600 |
1997-06-23 | 35.63 | 35.63 | 34.81 | 34.88 | 4148600 |
1997-06-24 | 34.88 | 35.25 | 34.63 | 35.16 | 6552200 |
1997-06-25 | 35.16 | 35.47 | 34.31 | 34.72 | 5855200 |
1997-06-26 | 34.72 | 35.13 | 34.66 | 34.94 | 4747200 |
1997-06-27 | 34.97 | 35.59 | 34.97 | 35.50 | 5457400 |
1997-06-30 | 35.50 | 35.53 | 33.54 | 34.00 | 8405600 |
1997-07-01 | 34.00 | 34.75 | 33.94 | 34.31 | 11291400 |
1997-07-02 | 34.31 | 35.22 | 34.06 | 35.22 | 7417800 |
1997-07-03 | 35.31 | 35.75 | 35.31 | 35.38 | 4004000 |
1997-07-07 | 35.38 | 35.72 | 34.78 | 34.94 | 6065200 |
1997-07-08 | 34.94 | 35.28 | 34.63 | 35.28 | 5503200 |
1997-07-09 | 35.28 | 35.38 | 34.53 | 34.69 | 6557600 |
1997-07-10 | 34.69 | 35.19 | 34.47 | 34.81 | 5044800 |
1997-07-11 | 34.81 | 35.03 | 34.78 | 34.91 | 3087400 |
1997-07-14 | 34.91 | 35.06 | 34.56 | 34.88 | 3563400 |
1997-07-15 | 34.88 | 35.09 | 34.63 | 35.06 | 5041400 |
1997-07-16 | 35.06 | 35.75 | 35.03 | 35.44 | 5546200 |
1997-07-17 | 35.44 | 35.97 | 34.53 | 34.94 | 7063600 |
1997-07-18 | 34.91 | 34.91 | 34.53 | 34.63 | 9139600 |
1997-07-21 | 34.44 | 34.44 | 33.88 | 34.16 | 6144800 |
1997-07-22 | 34.41 | 35.13 | 34.41 | 35.06 | 8252800 |
1997-07-23 | 35.06 | 35.38 | 34.50 | 34.53 | 6741600 |
1997-07-24 | 34.53 | 35.22 | 34.22 | 35.09 | 6158800 |
1997-07-25 | 35.09 | 35.47 | 34.94 | 35.06 | 5221000 |
1997-07-28 | 35.06 | 35.22 | 34.69 | 34.84 | 3888000 |
1997-07-29 | 34.84 | 35.00 | 34.38 | 34.84 | 5037800 |
1997-07-30 | 34.84 | 35.09 | 34.66 | 34.94 | 4879000 |
1997-07-31 | 34.94 | 34.97 | 34.44 | 34.56 | 6088000 |
1997-08-01 | 34.56 | 35.00 | 34.13 | 34.31 | 7182200 |
1997-08-04 | 34.31 | 34.63 | 34.06 | 34.47 | 4070000 |
1997-08-05 | 34.41 | 34.41 | 34.00 | 34.00 | 4023600 |
1997-08-06 | 34.00 | 34.31 | 33.72 | 34.06 | 7832200 |
1997-08-07 | 33.97 | 33.97 | 33.28 | 33.28 | 7551600 |
1997-08-08 | 32.88 | 32.88 | 31.34 | 31.34 | 18877800 |
1997-08-11 | 31.34 | 31.75 | 29.81 | 30.88 | 25320000 |
1997-08-12 | 30.88 | 31.13 | 30.31 | 30.47 | 14184800 |
1997-08-13 | 30.47 | 31.09 | 29.94 | 30.22 | 14515800 |
1997-08-14 | 30.22 | 30.53 | 29.75 | 30.03 | 10822200 |
1997-08-15 | 29.97 | 29.97 | 29.03 | 29.38 | 12587600 |
1997-08-18 | 29.38 | 30.19 | 29.03 | 30.19 | 12737600 |
1997-08-19 | 30.19 | 30.47 | 30.19 | 30.41 | 10347800 |
1997-08-20 | 30.41 | 30.91 | 30.25 | 30.75 | 9331400 |
1997-08-21 | 30.75 | 30.81 | 29.97 | 30.28 | 8738400 |
1997-08-22 | 30.28 | 30.34 | 29.44 | 30.34 | 7904800 |
1997-08-25 | 30.34 | 30.63 | 29.72 | 29.84 | 5655800 |
1997-08-26 | 29.84 | 30.00 | 29.50 | 29.50 | 6479800 |
1997-08-27 | 29.50 | 29.50 | 28.59 | 29.31 | 10290200 |
1997-08-28 | 29.31 | 29.41 | 28.56 | 29.13 | 9693800 |
1997-08-29 | 29.13 | 29.13 | 28.63 | 28.66 | 9787600 |
1997-09-02 | 28.66 | 29.97 | 28.50 | 29.94 | 9126200 |
1997-09-03 | 29.94 | 30.16 | 29.50 | 29.50 | 7742000 |
1997-09-04 | 29.50 | 29.88 | 29.16 | 29.81 | 7006200 |
1997-09-05 | 29.81 | 30.31 | 29.81 | 29.94 | 7411800 |
1997-09-08 | 29.94 | 30.31 | 29.56 | 29.56 | 5261200 |
1997-09-09 | 29.56 | 29.66 | 29.16 | 29.38 | 8264600 |
1997-09-10 | 29.38 | 29.59 | 28.78 | 28.81 | 6071800 |
1997-09-11 | 28.75 | 28.75 | 27.69 | 28.06 | 15022400 |
1997-09-12 | 28.06 | 28.63 | 27.53 | 28.53 | 13883800 |
1997-09-15 | 28.53 | 29.03 | 28.53 | 28.78 | 7217600 |
1997-09-16 | 28.97 | 30.06 | 28.97 | 29.63 | 9876400 |
1997-09-17 | 29.63 | 29.97 | 29.41 | 29.53 | 6530000 |
1997-09-18 | 29.53 | 29.66 | 29.25 | 29.41 | 7354800 |
1997-09-19 | 29.41 | 29.59 | 29.06 | 29.59 | 10150800 |
1997-09-22 | 29.81 | 30.09 | 29.81 | 29.92 | 5835000 |
1997-09-23 | 29.92 | 30.09 | 29.69 | 29.88 | 4942000 |
1997-09-24 | 29.88 | 30.56 | 29.88 | 30.31 | 9592800 |
1997-09-25 | 30.31 | 31.03 | 30.22 | 30.63 | 10278200 |
1997-09-26 | 30.72 | 30.97 | 30.72 | 30.97 | 5492200 |
1997-09-29 | 31.16 | 31.56 | 31.16 | 31.28 | 8656800 |
1997-09-30 | 31.25 | 31.25 | 30.44 | 30.50 | 6843200 |
1997-10-01 | 30.50 | 30.97 | 30.50 | 30.97 | 6044800 |
1997-10-02 | 30.97 | 31.44 | 30.88 | 31.44 | 6401600 |
1997-10-03 | 31.44 | 31.84 | 30.56 | 31.19 | 8069800 |
1997-10-06 | 31.38 | 31.66 | 31.38 | 31.44 | 4511000 |
1997-10-07 | 31.50 | 32.13 | 31.50 | 31.91 | 6927400 |
1997-10-08 | 31.91 | 32.06 | 31.25 | 31.38 | 6040800 |
1997-10-09 | 31.13 | 31.13 | 30.78 | 30.91 | 5424000 |
1997-10-10 | 30.91 | 30.94 | 30.44 | 30.84 | 3591200 |
1997-10-13 | 30.81 | 30.81 | 30.59 | 30.66 | 3216400 |
1997-10-14 | 30.66 | 31.09 | 30.19 | 30.38 | 6600200 |
1997-10-15 | 30.28 | 30.28 | 29.81 | 29.91 | 6319200 |
1997-10-16 | 29.91 | 30.47 | 29.28 | 29.47 | 7278600 |
1997-10-17 | 29.47 | 29.56 | 28.53 | 29.25 | 11165600 |
1997-10-20 | 29.25 | 29.56 | 28.75 | 29.41 | 8186800 |
1997-10-21 | 29.41 | 30.06 | 29.34 | 30.00 | 6119400 |
1997-10-22 | 30.00 | 30.09 | 29.44 | 29.66 | 4598200 |
1997-10-23 | 29.19 | 29.19 | 28.41 | 28.84 | 13684000 |
1997-10-24 | 28.84 | 29.59 | 27.56 | 27.75 | 15190400 |
1997-10-27 | 27.75 | 28.44 | 26.56 | 26.78 | 16333400 |
1997-10-28 | 26.78 | 28.97 | 25.00 | 28.88 | 25395200 |
1997-10-29 | 28.88 | 29.47 | 28.22 | 28.56 | 14566400 |
1997-10-30 | 28.56 | 29.31 | 28.00 | 28.00 | 9341400 |
1997-10-31 | 28.16 | 28.81 | 28.16 | 28.31 | 8183600 |
1997-11-03 | 28.50 | 29.22 | 28.50 | 29.13 | 6505000 |
1997-11-04 | 29.09 | 29.09 | 28.59 | 29.03 | 6270600 |
1997-11-05 | 29.03 | 29.34 | 28.75 | 28.81 | 5635600 |
1997-11-06 | 28.81 | 29.16 | 28.53 | 28.94 | 6092000 |
1997-11-07 | 28.72 | 28.72 | 27.97 | 28.50 | 7584800 |
1997-11-10 | 28.50 | 28.72 | 27.81 | 27.88 | 6303800 |
1997-11-11 | 28.00 | 28.41 | 28.00 | 28.28 | 4647200 |
1997-11-12 | 28.28 | 28.81 | 28.03 | 28.22 | 7542400 |
1997-11-13 | 28.38 | 28.81 | 28.38 | 28.72 | 7904800 |
1997-11-14 | 28.72 | 28.91 | 28.25 | 28.78 | 6647400 |
1997-11-17 | 29.13 | 30.06 | 29.13 | 29.81 | 8549800 |
1997-11-18 | 29.81 | 30.28 | 29.63 | 29.88 | 7615600 |
1997-11-19 | 29.88 | 31.06 | 29.75 | 31.06 | 10506400 |
1997-11-20 | 31.31 | 31.91 | 31.31 | 31.75 | 10096600 |
1997-11-21 | 31.75 | 31.88 | 31.22 | 31.88 | 9488000 |
1997-11-24 | 31.78 | 31.78 | 31.28 | 31.28 | 6105200 |
1997-11-25 | 31.34 | 32.16 | 31.34 | 32.06 | 7393200 |
1997-11-26 | 32.03 | 32.03 | 31.19 | 31.19 | 6400400 |
1997-11-28 | 31.22 | 31.50 | 31.22 | 31.25 | 1953200 |
1997-12-01 | 31.28 | 32.38 | 31.28 | 32.28 | 7679400 |
1997-12-02 | 32.47 | 33.09 | 32.47 | 32.94 | 11096000 |
1997-12-03 | 32.94 | 33.06 | 32.41 | 32.91 | 6606400 |
1997-12-04 | 32.91 | 33.00 | 32.25 | 32.41 | 6271800 |
1997-12-05 | 32.41 | 33.25 | 32.38 | 33.03 | 5987400 |
1997-12-08 | 32.88 | 32.88 | 31.50 | 31.78 | 10053200 |
1997-12-09 | 31.78 | 31.97 | 31.44 | 31.81 | 6445200 |
1997-12-10 | 31.81 | 32.06 | 31.47 | 31.94 | 6047600 |
1997-12-11 | 31.94 | 32.06 | 31.59 | 31.81 | 6752200 |
1997-12-12 | 31.94 | 32.66 | 31.94 | 32.47 | 6554600 |
1997-12-15 | 32.50 | 33.16 | 32.50 | 32.94 | 7177200 |
1997-12-16 | 32.94 | 33.09 | 32.53 | 32.84 | 4456200 |
1997-12-17 | 32.84 | 33.16 | 32.69 | 32.94 | 4877400 |
1997-12-18 | 32.94 | 33.19 | 32.09 | 32.13 | 7065800 |
1997-12-19 | 32.13 | 32.91 | 31.13 | 32.72 | 15696800 |
1997-12-22 | 32.72 | 33.34 | 32.56 | 33.03 | 7435400 |
1997-12-23 | 33.03 | 33.03 | 32.41 | 32.50 | 4260800 |
1997-12-24 | 32.50 | 32.56 | 32.19 | 32.31 | 2728200 |
1997-12-26 | 32.31 | 32.66 | 32.19 | 32.19 | 1067400 |
1997-12-29 | 32.66 | 33.19 | 32.66 | 33.16 | 3854800 |
1997-12-30 | 33.28 | 33.59 | 33.28 | 33.53 | 4494400 |
1997-12-31 | 33.47 | 33.47 | 33.09 | 33.34 | 3640600 |
1998-01-02 | 33.34 | 33.50 | 32.97 | 33.47 | 5443200 |
1998-01-05 | 33.44 | 33.44 | 32.63 | 33.22 | 7691600 |
1998-01-06 | 33.22 | 33.31 | 32.91 | 33.06 | 5448200 |
1998-01-07 | 33.06 | 33.09 | 32.56 | 33.09 | 5357200 |
1998-01-08 | 33.09 | 33.50 | 32.88 | 33.31 | 6323800 |
1998-01-09 | 33.31 | 33.34 | 32.03 | 32.06 | 8747200 |
1998-01-12 | 32.06 | 33.09 | 31.13 | 33.03 | 8895200 |
1998-01-13 | 33.03 | 33.09 | 32.31 | 32.69 | 6400000 |
1998-01-14 | 32.63 | 32.63 | 32.13 | 32.31 | 5673200 |
1998-01-15 | 32.22 | 32.22 | 31.78 | 31.88 | 4166800 |
1998-01-16 | 32.16 | 32.59 | 32.16 | 32.50 | 8217000 |
1998-01-20 | 32.53 | 32.97 | 32.53 | 32.97 | 4942000 |
1998-01-21 | 32.97 | 32.97 | 32.50 | 32.75 | 4477400 |
1998-01-22 | 32.75 | 33.00 | 32.34 | 32.72 | 5446400 |
1998-01-23 | 32.72 | 32.81 | 31.81 | 31.91 | 5033800 |
1998-01-26 | 31.91 | 32.16 | 31.22 | 31.53 | 5051800 |
1998-01-27 | 31.53 | 32.06 | 31.41 | 31.63 | 5669200 |
1998-01-28 | 31.63 | 32.38 | 31.19 | 32.06 | 10064600 |
1998-01-29 | 32.09 | 32.78 | 32.09 | 32.38 | 6681000 |
1998-01-30 | 32.38 | 32.50 | 32.25 | 32.38 | 4994800 |
1998-02-02 | 32.63 | 33.56 | 32.63 | 33.34 | 10112200 |
1998-02-03 | 33.34 | 33.81 | 33.25 | 33.75 | 7294600 |
1998-02-04 | 33.72 | 33.72 | 33.38 | 33.53 | 5980800 |
1998-02-05 | 33.53 | 33.81 | 33.41 | 33.78 | 7490600 |
1998-02-06 | 33.78 | 34.03 | 33.59 | 33.59 | 4298600 |
1998-02-09 | 33.59 | 33.72 | 33.50 | 33.69 | 3552000 |
1998-02-10 | 33.69 | 34.19 | 33.69 | 33.97 | 5323400 |
1998-02-11 | 33.97 | 34.44 | 33.91 | 34.44 | 4338000 |
1998-02-12 | 34.44 | 34.78 | 33.97 | 34.63 | 5871600 |
1998-02-13 | 34.59 | 34.59 | 34.13 | 34.28 | 4396200 |
1998-02-17 | 34.28 | 34.63 | 34.09 | 34.25 | 4680800 |
1998-02-18 | 34.25 | 34.91 | 34.06 | 34.56 | 4588800 |
1998-02-19 | 34.50 | 34.50 | 34.22 | 34.38 | 3483200 |
1998-02-20 | 34.38 | 34.84 | 34.25 | 34.78 | 5884200 |
1998-02-23 | 34.78 | 34.88 | 34.31 | 34.59 | 4430200 |
1998-02-24 | 34.53 | 34.53 | 34.03 | 34.16 | 4511200 |
1998-02-25 | 34.22 | 34.53 | 34.22 | 34.31 | 3796400 |
1998-02-26 | 34.31 | 34.63 | 34.19 | 34.44 | 2958600 |
1998-02-27 | 34.44 | 34.47 | 34.16 | 34.31 | 3544200 |
1998-03-02 | 34.31 | 34.34 | 33.97 | 34.00 | 5421800 |
1998-03-03 | 34.00 | 34.13 | 33.78 | 34.09 | 3897800 |
1998-03-04 | 34.09 | 34.38 | 33.81 | 34.38 | 5010400 |
1998-03-05 | 34.38 | 34.91 | 34.19 | 34.66 | 7645400 |
1998-03-06 | 34.78 | 35.38 | 34.78 | 35.25 | 9568800 |
1998-03-09 | 35.25 | 36.59 | 35.25 | 36.28 | 9636000 |
1998-03-10 | 36.28 | 36.47 | 36.28 | 36.31 | 5093400 |
1998-03-11 | 36.25 | 36.25 | 35.94 | 36.22 | 4748400 |
1998-03-12 | 36.22 | 36.22 | 35.81 | 35.81 | 4878600 |
1998-03-13 | 35.81 | 36.00 | 35.19 | 35.28 | 4027200 |
1998-03-16 | 35.41 | 36.09 | 35.41 | 35.88 | 4828000 |
1998-03-17 | 35.88 | 36.22 | 35.69 | 36.22 | 4683000 |
1998-03-18 | 36.22 | 37.50 | 36.13 | 37.41 | 8973400 |
1998-03-19 | 37.41 | 37.63 | 37.13 | 37.47 | 5914400 |
1998-03-20 | 37.47 | 38.75 | 37.47 | 38.75 | 10567600 |
1998-03-23 | 38.31 | 38.31 | 37.63 | 37.94 | 7623200 |
1998-03-24 | 37.94 | 38.38 | 37.72 | 38.00 | 5543200 |
1998-03-25 | 38.00 | 38.19 | 37.72 | 38.09 | 5285200 |
1998-03-26 | 38.09 | 38.47 | 37.66 | 38.22 | 4528000 |
1998-03-27 | 38.22 | 38.25 | 37.44 | 37.53 | 5057400 |
1998-03-30 | 38.16 | 39.66 | 38.16 | 39.19 | 10732000 |
1998-03-31 | 39.19 | 39.34 | 38.56 | 38.72 | 6896200 |
1998-04-01 | 38.72 | 40.34 | 38.72 | 40.31 | 8855000 |
1998-04-02 | 40.31 | 40.69 | 39.91 | 40.56 | 6690000 |
1998-04-03 | 40.56 | 40.56 | 39.91 | 40.22 | 6801200 |
1998-04-06 | 40.22 | 40.66 | 39.63 | 39.63 | 7718800 |
1998-04-07 | 39.56 | 39.56 | 38.97 | 39.50 | 6177200 |
1998-04-08 | 39.50 | 39.66 | 38.63 | 39.03 | 5503200 |
1998-04-09 | 39.03 | 39.44 | 38.91 | 39.28 | 3912000 |
1998-04-13 | 39.16 | 39.16 | 38.44 | 38.88 | 5482600 |
1998-04-14 | 38.88 | 39.00 | 38.41 | 38.91 | 4980600 |
1998-04-15 | 38.91 | 39.00 | 37.81 | 38.34 | 6630600 |
1998-04-16 | 38.34 | 38.47 | 36.94 | 37.41 | 7165000 |
1998-04-17 | 37.41 | 38.50 | 36.84 | 38.41 | 8330600 |
1998-04-20 | 38.41 | 38.56 | 37.50 | 37.66 | 6923400 |
1998-04-21 | 37.66 | 37.88 | 37.09 | 37.34 | 5545200 |
1998-04-22 | 37.34 | 38.25 | 37.00 | 37.88 | 6809400 |
1998-04-23 | 37.81 | 37.81 | 37.22 | 37.38 | 5773000 |
1998-04-24 | 37.38 | 37.47 | 36.50 | 36.81 | 4950200 |
1998-04-27 | 36.72 | 36.72 | 35.94 | 36.19 | 6224600 |
1998-04-28 | 36.22 | 37.03 | 36.22 | 36.22 | 5871600 |
1998-04-29 | 36.31 | 37.19 | 36.31 | 36.84 | 5490400 |
1998-04-30 | 37.09 | 38.03 | 37.09 | 37.94 | 5719200 |
1998-05-01 | 37.94 | 38.16 | 37.53 | 38.09 | 4886600 |
1998-05-04 | 38.09 | 38.41 | 38.06 | 38.13 | 4467400 |
1998-05-05 | 38.13 | 38.13 | 37.41 | 38.03 | 3733400 |
1998-05-06 | 38.03 | 38.31 | 37.81 | 38.00 | 4714200 |
1998-05-07 | 38.00 | 38.13 | 37.69 | 37.84 | 5112200 |
1998-05-08 | 37.88 | 38.75 | 37.88 | 38.22 | 5470000 |
1998-05-11 | 38.44 | 38.97 | 38.44 | 38.72 | 5788400 |
1998-05-12 | 38.72 | 38.94 | 38.38 | 38.88 | 4218400 |
1998-05-13 | 38.88 | 39.09 | 38.50 | 38.63 | 4853800 |
1998-05-14 | 38.63 | 39.22 | 38.44 | 38.88 | 4586200 |
1998-05-15 | 38.88 | 39.13 | 38.38 | 38.44 | 5917800 |
1998-05-18 | 38.44 | 38.88 | 38.44 | 38.69 | 4417000 |
1998-05-19 | 38.81 | 39.19 | 38.81 | 39.03 | 4154400 |
1998-05-20 | 39.03 | 39.94 | 38.91 | 39.91 | 5574400 |
1998-05-21 | 39.91 | 40.47 | 39.63 | 39.72 | 6537400 |
1998-05-22 | 39.72 | 39.88 | 39.16 | 39.41 | 3618600 |
1998-05-26 | 39.41 | 39.50 | 38.69 | 38.69 | 4409400 |
1998-05-27 | 38.69 | 39.13 | 38.25 | 39.13 | 6239800 |
1998-05-28 | 39.13 | 39.59 | 38.88 | 39.47 | 4448800 |
1998-05-29 | 39.47 | 39.84 | 39.19 | 39.19 | 5249000 |
1998-06-01 | 39.22 | 39.88 | 39.22 | 39.75 | 4791800 |
1998-06-02 | 39.75 | 40.09 | 39.59 | 39.81 | 6249600 |
1998-06-03 | 39.81 | 39.97 | 39.63 | 39.72 | 4311200 |
1998-06-04 | 39.72 | 40.19 | 39.31 | 40.09 | 5252800 |
1998-06-05 | 40.09 | 41.03 | 40.03 | 41.03 | 6399000 |
1998-06-08 | 41.03 | 41.38 | 40.41 | 40.53 | 5750800 |
1998-06-09 | 40.53 | 41.22 | 40.38 | 40.81 | 4434600 |
1998-06-10 | 40.81 | 41.13 | 40.41 | 40.63 | 4824600 |
1998-06-11 | 40.63 | 40.66 | 39.78 | 39.84 | 4921800 |
1998-06-12 | 39.84 | 40.50 | 39.63 | 40.34 | 6615600 |
1998-06-15 | 40.34 | 40.59 | 39.66 | 39.66 | 7135400 |
1998-06-16 | 39.56 | 39.56 | 38.88 | 39.50 | 8235400 |
1998-06-17 | 39.50 | 40.84 | 39.44 | 40.16 | 9051800 |
1998-06-18 | 40.16 | 40.81 | 40.06 | 40.69 | 5445800 |
1998-06-19 | 40.69 | 40.84 | 39.97 | 40.19 | 9234000 |
1998-06-22 | 40.19 | 40.94 | 40.09 | 40.56 | 4806400 |
1998-06-23 | 40.56 | 41.38 | 40.41 | 41.28 | 6769400 |
1998-06-24 | 41.28 | 42.19 | 41.00 | 42.06 | 6937600 |
1998-06-25 | 42.06 | 43.25 | 41.91 | 42.44 | 9885000 |
1998-06-26 | 42.44 | 43.09 | 42.38 | 42.91 | 8196000 |
1998-06-29 | 42.97 | 43.41 | 42.97 | 43.00 | 5139000 |
1998-06-30 | 43.00 | 43.09 | 42.53 | 42.75 | 5523000 |
1998-07-01 | 42.75 | 42.91 | 42.38 | 42.88 | 4725000 |
1998-07-02 | 42.78 | 42.78 | 42.53 | 42.69 | 3156400 |
1998-07-06 | 42.69 | 43.56 | 42.50 | 43.38 | 4839200 |
1998-07-07 | 43.38 | 43.81 | 42.88 | 42.97 | 5350400 |
1998-07-08 | 42.97 | 43.69 | 42.84 | 43.59 | 3905800 |
1998-07-09 | 43.59 | 43.66 | 42.75 | 43.34 | 5358600 |
1998-07-10 | 43.34 | 43.97 | 43.09 | 43.59 | 4149800 |
1998-07-13 | 43.59 | 43.88 | 43.16 | 43.44 | 4086800 |
1998-07-14 | 43.44 | 44.06 | 43.34 | 43.97 | 4133400 |
1998-07-15 | 43.97 | 44.47 | 43.84 | 43.91 | 4610600 |
1998-07-16 | 43.75 | 43.75 | 43.00 | 43.59 | 7432400 |
1998-07-17 | 43.50 | 43.50 | 43.03 | 43.06 | 4504600 |
1998-07-20 | 43.06 | 43.06 | 42.09 | 42.28 | 4772200 |
1998-07-21 | 42.28 | 42.50 | 42.06 | 42.13 | 5066000 |
1998-07-22 | 42.13 | 42.22 | 41.75 | 41.94 | 6065000 |
1998-07-23 | 41.94 | 42.31 | 41.50 | 41.50 | 5557200 |
1998-07-24 | 41.50 | 42.13 | 41.41 | 41.72 | 5388400 |
1998-07-27 | 41.72 | 42.88 | 41.25 | 42.47 | 5778200 |
1998-07-28 | 42.19 | 42.19 | 41.03 | 41.69 | 7995600 |
1998-07-29 | 41.69 | 41.81 | 40.53 | 40.94 | 5920800 |
1998-07-30 | 41.06 | 42.00 | 41.06 | 41.38 | 5448400 |
1998-07-31 | 41.38 | 41.59 | 39.69 | 40.25 | 7155400 |
1998-08-03 | 40.25 | 41.81 | 40.25 | 41.06 | 7708600 |
1998-08-04 | 41.03 | 41.03 | 39.31 | 39.31 | 10426400 |
1998-08-05 | 39.31 | 40.63 | 38.81 | 40.19 | 10670800 |
1998-08-06 | 40.19 | 41.09 | 39.94 | 40.81 | 7165400 |
1998-08-07 | 40.81 | 40.97 | 39.63 | 40.22 | 7050600 |
1998-08-10 | 40.22 | 40.81 | 39.81 | 40.06 | 5342400 |
1998-08-11 | 39.81 | 39.81 | 39.13 | 39.75 | 9676400 |
1998-08-12 | 39.75 | 39.97 | 39.22 | 39.84 | 7563600 |
1998-08-13 | 39.84 | 39.91 | 38.94 | 39.38 | 7293000 |
1998-08-14 | 39.38 | 39.59 | 37.78 | 38.41 | 8536600 |
1998-08-17 | 38.41 | 39.69 | 37.88 | 39.53 | 6840800 |
1998-08-18 | 39.53 | 39.72 | 39.06 | 39.53 | 6955000 |
1998-08-19 | 39.53 | 39.53 | 39.03 | 39.34 | 6990000 |
1998-08-20 | 39.34 | 40.06 | 39.09 | 39.72 | 6390800 |
1998-08-21 | 39.72 | 39.81 | 38.41 | 39.66 | 9367000 |
1998-08-24 | 39.69 | 40.16 | 39.69 | 39.81 | 7309600 |
1998-08-25 | 39.81 | 40.72 | 39.56 | 40.06 | 8049000 |
1998-08-26 | 40.06 | 40.09 | 39.16 | 39.59 | 7588200 |
1998-08-27 | 38.34 | 38.34 | 37.31 | 37.38 | 14306800 |
1998-08-28 | 37.38 | 37.59 | 36.03 | 36.38 | 11394400 |
1998-08-31 | 36.38 | 36.63 | 32.53 | 32.56 | 17622600 |
1998-09-01 | 32.88 | 34.94 | 32.88 | 34.13 | 21049400 |
1998-09-02 | 34.13 | 34.31 | 32.06 | 32.13 | 13993000 |
1998-09-03 | 31.56 | 31.56 | 30.41 | 30.97 | 16590400 |
1998-09-04 | 30.97 | 31.81 | 29.94 | 31.06 | 11775400 |
1998-09-08 | 31.06 | 32.50 | 30.97 | 31.75 | 12435000 |
1998-09-09 | 31.75 | 32.44 | 31.31 | 31.31 | 9759000 |
1998-09-10 | 30.75 | 30.75 | 30.09 | 30.44 | 8980000 |
1998-09-11 | 30.44 | 31.50 | 30.03 | 31.22 | 10586400 |
1998-09-14 | 31.53 | 32.34 | 31.53 | 31.66 | 9153400 |
1998-09-15 | 31.44 | 31.44 | 30.31 | 30.59 | 9017400 |
1998-09-16 | 30.59 | 31.25 | 30.25 | 31.22 | 11189800 |
1998-09-17 | 30.88 | 30.88 | 30.09 | 30.41 | 8112600 |
1998-09-18 | 30.41 | 30.84 | 30.06 | 30.69 | 11760200 |
1998-09-21 | 30.47 | 30.47 | 29.53 | 29.59 | 9576600 |
1998-09-22 | 29.59 | 30.00 | 28.00 | 28.19 | 18296200 |
1998-09-23 | 28.31 | 29.84 | 28.31 | 29.00 | 19143800 |
1998-09-24 | 29.00 | 29.13 | 27.81 | 28.34 | 13441200 |
1998-09-25 | 28.31 | 28.31 | 26.81 | 28.09 | 22417400 |
1998-09-28 | 28.09 | 28.75 | 27.88 | 28.63 | 10600400 |
1998-09-29 | 28.72 | 29.69 | 28.72 | 29.34 | 11792600 |
1998-09-30 | 29.34 | 29.38 | 28.66 | 28.81 | 8855600 |
1998-10-01 | 28.56 | 28.56 | 27.69 | 28.13 | 10727400 |
1998-10-02 | 28.13 | 29.75 | 27.78 | 29.47 | 9135000 |
1998-10-05 | 29.47 | 31.13 | 29.28 | 30.72 | 13577600 |
1998-10-06 | 30.72 | 32.03 | 30.63 | 31.41 | 11782600 |
1998-10-07 | 31.41 | 32.41 | 31.13 | 31.66 | 14195000 |
1998-10-08 | 31.66 | 32.81 | 31.31 | 32.25 | 19223400 |
1998-10-09 | 32.25 | 32.69 | 31.38 | 31.91 | 12344200 |
1998-10-12 | 31.91 | 32.44 | 31.28 | 31.34 | 6925600 |
1998-10-13 | 31.34 | 32.28 | 31.25 | 32.00 | 6529800 |
1998-10-14 | 32.00 | 32.88 | 31.66 | 32.19 | 7365000 |
1998-10-15 | 32.19 | 34.06 | 31.81 | 33.75 | 9293400 |
1998-10-16 | 33.78 | 34.72 | 33.78 | 34.59 | 12202000 |
1998-10-19 | 34.59 | 34.66 | 34.16 | 34.19 | 5674200 |
1998-10-20 | 34.19 | 35.03 | 33.47 | 33.53 | 9094600 |
1998-10-21 | 33.53 | 33.84 | 33.25 | 33.50 | 6495200 |
1998-10-22 | 33.50 | 34.81 | 33.13 | 34.56 | 5868600 |
1998-10-23 | 34.56 | 35.13 | 34.41 | 35.13 | 5981000 |
1998-10-26 | 35.13 | 35.31 | 34.59 | 34.94 | 5451200 |
1998-10-27 | 34.94 | 35.28 | 33.81 | 34.00 | 5916400 |
1998-10-28 | 34.00 | 34.31 | 33.75 | 33.78 | 4026400 |
1998-10-29 | 33.78 | 33.97 | 32.94 | 33.91 | 7195600 |
1998-10-30 | 33.91 | 34.25 | 33.34 | 33.78 | 6692400 |
1998-11-02 | 34.03 | 35.75 | 34.03 | 35.50 | 9283200 |
1998-11-03 | 35.50 | 36.88 | 35.19 | 36.47 | 8025800 |
1998-11-04 | 36.47 | 36.72 | 35.63 | 36.06 | 7711200 |
1998-11-05 | 36.06 | 36.38 | 35.19 | 36.34 | 6525200 |
1998-11-06 | 36.34 | 36.44 | 35.84 | 36.31 | 4482200 |
1998-11-09 | 36.28 | 36.28 | 35.31 | 35.78 | 5172600 |
1998-11-10 | 35.78 | 36.28 | 35.38 | 36.06 | 4875200 |
1998-11-11 | 35.81 | 35.81 | 35.00 | 35.69 | 4811800 |
1998-11-12 | 35.47 | 35.47 | 35.09 | 35.28 | 3060800 |
1998-11-13 | 35.28 | 35.44 | 34.66 | 34.88 | 4091800 |
1998-11-16 | 34.88 | 35.22 | 34.31 | 35.00 | 5620600 |
1998-11-17 | 35.03 | 35.97 | 35.03 | 35.09 | 5343400 |
1998-11-18 | 35.09 | 35.50 | 34.81 | 35.47 | 4803200 |
1998-11-19 | 35.47 | 36.16 | 35.44 | 35.69 | 5638400 |
1998-11-20 | 35.81 | 36.44 | 35.81 | 36.41 | 7155000 |
1998-11-23 | 36.44 | 37.72 | 36.44 | 37.72 | 7152400 |
1998-11-24 | 37.66 | 37.66 | 36.59 | 36.75 | 5388600 |
1998-11-25 | 36.75 | 37.06 | 36.44 | 36.66 | 3677600 |
1998-11-27 | 36.44 | 36.44 | 35.78 | 35.84 | 2473200 |
1998-11-30 | 35.63 | 35.63 | 34.88 | 35.03 | 5605600 |
1998-12-01 | 35.03 | 35.25 | 34.56 | 34.94 | 5802800 |
1998-12-02 | 34.88 | 34.88 | 34.25 | 34.78 | 4906600 |
1998-12-03 | 34.63 | 34.63 | 34.06 | 34.06 | 5482600 |
1998-12-04 | 34.19 | 34.91 | 34.19 | 34.50 | 4587800 |
1998-12-07 | 34.50 | 34.53 | 33.88 | 34.31 | 4261200 |
1998-12-08 | 34.31 | 34.31 | 33.53 | 34.31 | 5514400 |
1998-12-09 | 33.81 | 33.81 | 32.81 | 33.56 | 9133600 |
1998-12-10 | 33.44 | 33.44 | 32.66 | 33.03 | 7677400 |
1998-12-11 | 32.13 | 32.13 | 30.97 | 31.44 | 20779000 |
1998-12-14 | 31.44 | 32.09 | 31.16 | 31.72 | 12979600 |
1998-12-15 | 31.94 | 32.97 | 31.94 | 32.97 | 8851200 |
1998-12-16 | 32.97 | 33.41 | 32.28 | 32.44 | 7611800 |
1998-12-17 | 32.44 | 32.94 | 32.22 | 32.38 | 5113400 |
1998-12-18 | 32.38 | 32.81 | 32.34 | 32.78 | 9373800 |
1998-12-21 | 32.78 | 33.53 | 32.78 | 32.88 | 7210800 |
1998-12-22 | 32.88 | 34.09 | 32.50 | 33.72 | 7083000 |
1998-12-23 | 33.81 | 35.16 | 33.81 | 34.97 | 6984000 |
1998-12-24 | 34.97 | 35.06 | 34.72 | 34.72 | 2035000 |
1998-12-28 | 34.72 | 34.97 | 33.88 | 34.44 | 3217400 |
1998-12-29 | 34.44 | 34.94 | 34.28 | 34.66 | 4220600 |
1998-12-30 | 34.66 | 34.84 | 33.91 | 33.91 | 4415400 |
1998-12-31 | 33.91 | 33.91 | 33.03 | 33.50 | 5425000 |
1999-01-04 | 33.50 | 34.44 | 33.06 | 33.59 | 7358200 |
1999-01-05 | 33.59 | 34.44 | 33.38 | 34.28 | 6733800 |
1999-01-06 | 34.28 | 35.19 | 34.00 | 35.13 | 9957800 |
1999-01-07 | 35.00 | 35.00 | 34.13 | 34.72 | 6032000 |
1999-01-08 | 34.69 | 34.69 | 33.41 | 34.00 | 8961600 |
1999-01-11 | 33.56 | 33.56 | 32.63 | 33.03 | 10087600 |
1999-01-12 | 33.03 | 33.28 | 32.63 | 32.72 | 8370000 |
1999-01-13 | 32.72 | 32.78 | 31.81 | 32.59 | 8561400 |
1999-01-14 | 32.53 | 32.53 | 31.38 | 31.75 | 10179400 |
1999-01-15 | 31.78 | 32.50 | 31.78 | 32.41 | 9702600 |
1999-01-19 | 32.41 | 32.53 | 31.38 | 32.06 | 8228400 |
1999-01-20 | 32.06 | 32.09 | 31.50 | 31.72 | 7395200 |
1999-01-21 | 31.59 | 31.59 | 30.47 | 30.78 | 12716600 |
1999-01-22 | 30.72 | 30.72 | 29.78 | 30.44 | 15610600 |
1999-01-25 | 30.44 | 31.50 | 30.03 | 31.47 | 10226800 |
1999-01-26 | 31.47 | 31.63 | 30.03 | 31.28 | 11162000 |
1999-01-27 | 31.28 | 32.38 | 30.78 | 31.97 | 9598600 |
1999-01-28 | 31.97 | 32.84 | 31.78 | 32.56 | 10326600 |
1999-01-29 | 32.56 | 32.94 | 32.25 | 32.66 | 8236000 |
1999-02-01 | 32.66 | 32.91 | 32.00 | 32.00 | 7864400 |
1999-02-02 | 32.00 | 32.63 | 31.59 | 32.63 | 8544600 |
1999-02-03 | 32.63 | 32.94 | 32.06 | 32.25 | 8492600 |
1999-02-04 | 32.09 | 32.09 | 31.31 | 31.78 | 8295600 |
1999-02-05 | 31.78 | 31.97 | 30.91 | 31.03 | 6035000 |
1999-02-08 | 31.03 | 31.31 | 30.66 | 30.75 | 5983000 |
1999-02-09 | 30.75 | 31.69 | 30.66 | 30.97 | 8243600 |
1999-02-10 | 31.00 | 31.81 | 31.00 | 31.81 | 5970200 |
1999-02-11 | 31.81 | 32.44 | 31.44 | 32.19 | 5863800 |
1999-02-12 | 32.19 | 32.47 | 31.34 | 31.94 | 5048600 |
1999-02-16 | 32.03 | 32.50 | 32.03 | 32.44 | 5821800 |
1999-02-17 | 32.44 | 32.63 | 31.75 | 32.16 | 6282000 |
1999-02-18 | 32.16 | 32.66 | 31.97 | 32.31 | 5313800 |
1999-02-19 | 32.31 | 32.94 | 32.03 | 32.88 | 9922600 |
1999-02-22 | 32.69 | 32.69 | 32.19 | 32.22 | 9985600 |
1999-02-23 | 32.19 | 32.19 | 31.03 | 31.38 | 10619200 |
1999-02-24 | 31.38 | 32.34 | 31.38 | 31.41 | 8784400 |
1999-02-25 | 31.41 | 32.25 | 31.28 | 32.13 | 8244400 |
1999-02-26 | 32.13 | 32.44 | 31.34 | 31.94 | 8363200 |
1999-03-01 | 31.94 | 31.97 | 31.31 | 31.84 | 5425000 |
1999-03-02 | 31.75 | 31.75 | 30.63 | 31.06 | 9608200 |
1999-03-03 | 31.06 | 31.06 | 30.41 | 30.81 | 6140200 |
1999-03-04 | 30.81 | 31.66 | 30.81 | 31.47 | 8276200 |
1999-03-05 | 31.53 | 32.16 | 31.53 | 31.97 | 8542800 |
1999-03-08 | 31.97 | 32.00 | 31.53 | 32.00 | 6003800 |
1999-03-09 | 32.00 | 32.06 | 31.41 | 31.50 | 6796200 |
1999-03-10 | 31.50 | 31.69 | 31.09 | 31.44 | 6008800 |
1999-03-11 | 31.88 | 33.31 | 31.88 | 33.19 | 17270800 |
1999-03-12 | 33.53 | 34.97 | 33.53 | 34.72 | 16184600 |
1999-03-15 | 34.72 | 34.72 | 34.13 | 34.34 | 8657200 |
1999-03-16 | 34.34 | 34.75 | 34.06 | 34.34 | 6542600 |
1999-03-17 | 34.34 | 34.47 | 33.31 | 33.41 | 6938800 |
1999-03-18 | 33.41 | 34.28 | 33.41 | 34.13 | 8341800 |
1999-03-19 | 34.13 | 34.44 | 33.75 | 33.75 | 8632800 |
1999-03-22 | 33.75 | 34.19 | 33.63 | 33.84 | 5739800 |
1999-03-23 | 33.25 | 33.25 | 32.41 | 32.94 | 12744000 |
1999-03-24 | 32.94 | 33.09 | 32.34 | 32.69 | 6156600 |
1999-03-25 | 32.69 | 33.09 | 32.47 | 32.94 | 5522000 |
1999-03-26 | 32.66 | 32.66 | 31.91 | 32.66 | 7042800 |
1999-03-29 | 32.66 | 33.94 | 32.31 | 32.41 | 7931400 |
1999-03-30 | 31.72 | 31.72 | 30.69 | 31.63 | 21393400 |
1999-03-31 | 31.56 | 31.56 | 30.41 | 30.69 | 13089800 |
1999-04-01 | 30.69 | 30.84 | 30.03 | 30.47 | 9611200 |
1999-04-05 | 30.47 | 30.59 | 30.06 | 30.25 | 8302400 |
1999-04-06 | 30.25 | 30.38 | 29.81 | 29.91 | 10912000 |
1999-04-07 | 29.84 | 29.84 | 28.81 | 29.47 | 15249200 |
1999-04-08 | 29.47 | 30.63 | 29.47 | 30.44 | 13011600 |
1999-04-09 | 30.44 | 30.72 | 29.91 | 30.38 | 8467400 |
1999-04-12 | 30.38 | 31.00 | 29.91 | 30.94 | 9582000 |
1999-04-13 | 31.50 | 32.38 | 31.50 | 31.66 | 11245000 |
1999-04-14 | 31.66 | 31.88 | 31.25 | 31.72 | 8003000 |
1999-04-15 | 31.72 | 32.25 | 31.72 | 32.13 | 8768000 |
1999-04-16 | 32.13 | 32.88 | 31.75 | 32.84 | 9169600 |
1999-04-19 | 32.84 | 33.53 | 32.03 | 32.47 | 12480200 |
1999-04-20 | 32.47 | 32.75 | 31.81 | 32.63 | 6711400 |
1999-04-21 | 32.75 | 34.06 | 32.75 | 33.78 | 13177000 |
1999-04-22 | 33.78 | 33.94 | 33.13 | 33.25 | 9231800 |
1999-04-23 | 33.25 | 33.88 | 33.00 | 33.25 | 5469600 |
1999-04-26 | 33.25 | 33.69 | 32.66 | 33.56 | 4614600 |
1999-04-27 | 33.66 | 34.72 | 33.66 | 34.72 | 9852200 |
1999-04-28 | 34.53 | 34.53 | 33.88 | 33.97 | 5784400 |
1999-04-29 | 33.97 | 34.31 | 33.69 | 33.91 | 5667600 |
1999-04-30 | 33.91 | 34.41 | 33.44 | 34.03 | 7045400 |
1999-05-03 | 34.03 | 34.59 | 33.63 | 34.50 | 5654800 |
1999-05-04 | 34.50 | 34.50 | 33.81 | 34.34 | 5216800 |
1999-05-05 | 34.34 | 35.38 | 34.06 | 35.25 | 10742800 |
1999-05-06 | 35.25 | 35.44 | 34.25 | 34.56 | 8282800 |
1999-05-07 | 34.53 | 34.53 | 33.78 | 33.88 | 5550200 |
1999-05-10 | 33.88 | 34.09 | 33.25 | 33.53 | 6254400 |
1999-05-11 | 33.53 | 33.75 | 32.81 | 33.47 | 5540600 |
1999-05-12 | 33.44 | 33.44 | 32.38 | 33.22 | 5440200 |
1999-05-13 | 33.19 | 33.19 | 32.72 | 32.88 | 6660000 |
1999-05-14 | 32.88 | 32.94 | 32.16 | 32.63 | 5762400 |
1999-05-17 | 32.63 | 33.63 | 32.56 | 33.56 | 6298000 |
1999-05-18 | 33.91 | 34.53 | 33.91 | 34.38 | 10695000 |
1999-05-19 | 34.38 | 34.38 | 33.75 | 34.22 | 5608400 |
1999-05-20 | 34.22 | 34.22 | 33.78 | 33.97 | 4121600 |
1999-05-21 | 33.97 | 34.63 | 33.81 | 34.00 | 6302200 |
1999-05-24 | 34.00 | 34.22 | 33.25 | 33.41 | 5638400 |
1999-05-25 | 33.41 | 34.41 | 33.34 | 33.50 | 8837600 |
1999-05-26 | 33.53 | 34.59 | 33.53 | 34.25 | 8707600 |
1999-05-27 | 34.25 | 34.34 | 33.69 | 34.06 | 6468200 |
1999-05-28 | 34.06 | 34.72 | 34.00 | 34.25 | 5551000 |
1999-06-01 | 34.25 | 34.72 | 33.84 | 34.56 | 6923400 |
1999-06-02 | 34.44 | 34.44 | 34.06 | 34.31 | 3718200 |
1999-06-03 | 34.31 | 34.47 | 34.16 | 34.41 | 4614400 |
1999-06-04 | 34.41 | 34.94 | 34.22 | 34.88 | 6448400 |
1999-06-07 | 34.72 | 34.72 | 33.81 | 33.88 | 4600000 |
1999-06-08 | 33.88 | 34.22 | 33.41 | 33.88 | 5791000 |
1999-06-09 | 33.75 | 33.75 | 33.31 | 33.50 | 4262600 |
1999-06-10 | 33.22 | 33.22 | 32.69 | 33.06 | 4696200 |
1999-06-11 | 33.06 | 33.13 | 32.00 | 32.22 | 5896600 |
1999-06-14 | 32.22 | 32.78 | 31.91 | 32.41 | 5623200 |
1999-06-15 | 32.13 | 32.13 | 31.59 | 31.88 | 7671400 |
1999-06-16 | 31.88 | 32.41 | 31.50 | 31.94 | 7770800 |
1999-06-17 | 31.94 | 32.56 | 31.91 | 32.28 | 7760200 |
1999-06-18 | 32.22 | 32.22 | 31.56 | 31.72 | 13430600 |
1999-06-21 | 31.66 | 31.66 | 30.69 | 30.78 | 12047400 |
1999-06-22 | 30.78 | 32.38 | 30.66 | 31.31 | 14922400 |
1999-06-23 | 31.31 | 31.75 | 30.81 | 30.88 | 10523600 |
1999-06-24 | 30.88 | 31.47 | 30.63 | 31.31 | 10789400 |
1999-06-25 | 31.31 | 31.66 | 30.69 | 30.94 | 6839200 |
1999-06-28 | 30.94 | 30.94 | 30.34 | 30.53 | 8389800 |
1999-06-29 | 30.53 | 30.59 | 30.19 | 30.59 | 8821600 |
1999-06-30 | 30.59 | 31.31 | 30.38 | 31.00 | 15421400 |
1999-07-01 | 31.06 | 32.56 | 31.06 | 32.44 | 14922400 |
1999-07-02 | 32.44 | 32.75 | 32.09 | 32.41 | 8407400 |
1999-07-06 | 32.25 | 32.25 | 31.59 | 31.81 | 6175800 |
1999-07-07 | 31.78 | 31.78 | 31.25 | 31.50 | 6491000 |
1999-07-08 | 31.50 | 32.09 | 31.19 | 31.56 | 5172800 |
1999-07-09 | 31.66 | 32.28 | 31.66 | 31.81 | 5405200 |
1999-07-12 | 31.81 | 32.00 | 31.25 | 31.53 | 4791800 |
1999-07-13 | 31.44 | 31.44 | 31.00 | 31.22 | 5662800 |
1999-07-14 | 31.09 | 31.09 | 30.78 | 30.94 | 5309600 |
1999-07-15 | 31.31 | 32.13 | 31.31 | 32.00 | 9338400 |
1999-07-16 | 32.00 | 32.50 | 31.84 | 32.50 | 7277000 |
1999-07-19 | 32.47 | 32.47 | 31.38 | 31.59 | 6306800 |
1999-07-20 | 31.59 | 31.94 | 31.28 | 31.47 | 5544200 |
1999-07-21 | 31.47 | 32.06 | 31.28 | 31.31 | 7261400 |
1999-07-22 | 31.31 | 31.84 | 31.03 | 31.56 | 6185000 |
1999-07-23 | 31.47 | 31.47 | 30.78 | 31.13 | 5908400 |
1999-07-26 | 31.13 | 31.81 | 30.78 | 31.53 | 5491400 |
1999-07-27 | 31.53 | 31.59 | 31.06 | 31.25 | 5647200 |
1999-07-28 | 31.13 | 31.13 | 30.56 | 30.69 | 6001800 |
1999-07-29 | 30.69 | 30.94 | 30.38 | 30.75 | 6723000 |
1999-07-30 | 30.75 | 30.84 | 30.13 | 30.28 | 5677200 |
1999-08-02 | 30.28 | 30.59 | 30.00 | 30.03 | 5161000 |
1999-08-03 | 30.06 | 30.56 | 30.06 | 30.41 | 5486000 |
1999-08-04 | 30.41 | 30.94 | 30.06 | 30.06 | 6119600 |
1999-08-05 | 30.06 | 30.81 | 29.88 | 30.44 | 7089400 |
1999-08-06 | 30.44 | 30.63 | 29.25 | 29.63 | 7642000 |
1999-08-09 | 29.63 | 30.13 | 29.53 | 29.88 | 4808600 |
1999-08-10 | 29.88 | 30.19 | 29.75 | 29.91 | 4855000 |
1999-08-11 | 29.91 | 30.00 | 29.25 | 29.72 | 6254800 |
1999-08-12 | 29.72 | 30.41 | 29.72 | 30.06 | 5596600 |
1999-08-13 | 30.06 | 30.34 | 29.66 | 29.91 | 4847400 |
1999-08-16 | 29.84 | 29.84 | 29.38 | 29.69 | 4236800 |
1999-08-17 | 29.69 | 30.13 | 29.56 | 30.06 | 3749200 |
1999-08-18 | 29.81 | 29.81 | 29.22 | 29.25 | 5697000 |
1999-08-19 | 29.25 | 29.31 | 28.84 | 29.03 | 9124000 |
1999-08-20 | 29.03 | 29.53 | 28.78 | 29.41 | 7397800 |
1999-08-23 | 29.41 | 29.91 | 29.16 | 29.41 | 7271200 |
1999-08-24 | 29.41 | 29.81 | 29.22 | 29.63 | 6457000 |
1999-08-25 | 29.66 | 30.88 | 29.66 | 30.66 | 10551000 |
1999-08-26 | 30.66 | 31.22 | 30.63 | 30.78 | 6892800 |
1999-08-27 | 30.78 | 31.03 | 30.50 | 31.03 | 5256200 |
1999-08-30 | 31.03 | 31.19 | 30.19 | 30.44 | 4504600 |
1999-08-31 | 30.44 | 30.63 | 29.88 | 29.91 | 6173800 |
1999-09-01 | 29.91 | 30.25 | 29.59 | 30.00 | 4987600 |
1999-09-02 | 29.88 | 29.88 | 29.34 | 29.75 | 4256000 |
1999-09-03 | 29.03 | 29.03 | 28.31 | 28.69 | 15629600 |
1999-09-07 | 28.69 | 28.75 | 26.88 | 27.31 | 20932600 |
1999-09-08 | 27.31 | 27.94 | 27.28 | 27.63 | 16796800 |
1999-09-09 | 27.63 | 28.00 | 27.25 | 27.50 | 8579800 |
1999-09-10 | 27.50 | 27.66 | 27.31 | 27.56 | 6515000 |
1999-09-13 | 27.56 | 27.88 | 27.41 | 27.69 | 5002200 |
1999-09-14 | 27.50 | 27.50 | 27.19 | 27.38 | 6496000 |
1999-09-15 | 27.38 | 27.78 | 27.03 | 27.03 | 7234000 |
1999-09-16 | 27.03 | 27.34 | 26.81 | 27.03 | 6510400 |
1999-09-17 | 27.03 | 27.38 | 26.78 | 27.00 | 10967400 |
1999-09-20 | 27.00 | 27.44 | 27.00 | 27.13 | 7170800 |
1999-09-21 | 27.13 | 27.31 | 26.72 | 26.88 | 7690400 |
1999-09-22 | 26.84 | 26.84 | 26.16 | 26.22 | 11921400 |
1999-09-23 | 26.22 | 26.59 | 25.41 | 25.47 | 12639800 |
1999-09-24 | 25.47 | 26.00 | 25.47 | 25.56 | 10570800 |
1999-09-27 | 25.56 | 26.03 | 25.44 | 25.50 | 9242000 |
1999-09-28 | 25.50 | 25.66 | 24.78 | 25.38 | 13730200 |
1999-09-29 | 25.38 | 25.38 | 24.38 | 24.44 | 12171000 |
1999-09-30 | 24.44 | 24.72 | 23.97 | 24.13 | 16804000 |
1999-10-01 | 24.13 | 24.59 | 23.88 | 24.53 | 11814600 |
1999-10-04 | 24.53 | 24.91 | 23.78 | 23.78 | 13134600 |
1999-10-05 | 23.78 | 24.13 | 23.66 | 23.97 | 13728200 |
1999-10-06 | 24.03 | 25.97 | 24.03 | 25.97 | 16290200 |
1999-10-07 | 25.97 | 26.44 | 25.91 | 26.00 | 11634400 |
1999-10-08 | 26.03 | 26.97 | 26.03 | 26.53 | 10347400 |
1999-10-11 | 26.53 | 26.75 | 26.03 | 26.19 | 5630800 |
1999-10-12 | 26.00 | 26.00 | 25.06 | 25.28 | 9377800 |
1999-10-13 | 25.28 | 25.31 | 24.75 | 24.84 | 8828000 |
1999-10-14 | 24.88 | 25.72 | 24.88 | 25.28 | 9138200 |
1999-10-15 | 25.28 | 25.50 | 24.81 | 24.97 | 9028200 |
1999-10-18 | 24.97 | 25.50 | 24.88 | 25.50 | 7876800 |
1999-10-19 | 25.75 | 26.44 | 25.75 | 26.41 | 11870400 |
1999-10-20 | 26.41 | 26.81 | 26.28 | 26.38 | 8752000 |
1999-10-21 | 26.38 | 27.22 | 26.19 | 27.16 | 11963800 |
1999-10-22 | 27.28 | 27.97 | 27.28 | 27.63 | 14658400 |
1999-10-25 | 27.63 | 28.28 | 27.50 | 28.16 | 8613400 |
1999-10-26 | 28.16 | 28.50 | 27.75 | 27.75 | 9280400 |
1999-10-27 | 27.75 | 28.59 | 27.75 | 28.47 | 7181800 |
1999-10-28 | 28.78 | 29.41 | 28.78 | 29.41 | 10987600 |
1999-10-29 | 29.41 | 29.69 | 29.13 | 29.50 | 8153200 |
1999-11-01 | 29.50 | 29.69 | 28.94 | 29.50 | 8425200 |
1999-11-02 | 29.47 | 29.47 | 28.66 | 28.88 | 6453600 |
1999-11-03 | 28.88 | 28.88 | 28.03 | 28.44 | 7917400 |
1999-11-04 | 28.44 | 28.75 | 28.03 | 28.34 | 7537000 |
1999-11-05 | 28.81 | 29.22 | 28.81 | 29.06 | 8209600 |
1999-11-08 | 29.06 | 29.47 | 28.84 | 29.41 | 5470000 |
1999-11-09 | 29.41 | 29.41 | 28.63 | 28.84 | 4456400 |
1999-11-10 | 28.84 | 29.13 | 28.50 | 28.94 | 5149000 |
1999-11-11 | 28.94 | 28.97 | 28.25 | 28.38 | 4844600 |
1999-11-12 | 28.38 | 28.75 | 28.28 | 28.75 | 4832600 |
1999-11-15 | 28.75 | 29.16 | 28.75 | 29.13 | 5541800 |
1999-11-16 | 29.13 | 29.63 | 28.88 | 29.63 | 6558800 |
1999-11-17 | 29.63 | 30.00 | 29.25 | 29.97 | 7905000 |
1999-11-18 | 29.97 | 30.41 | 29.63 | 30.22 | 6596400 |
1999-11-19 | 30.22 | 30.34 | 29.84 | 30.25 | 7501800 |
1999-11-22 | 30.75 | 33.03 | 30.75 | 32.69 | 25021800 |
1999-11-23 | 32.91 | 33.47 | 32.91 | 33.34 | 19265800 |
1999-11-24 | 33.34 | 34.22 | 33.09 | 33.97 | 11651200 |
1999-11-26 | 33.94 | 33.94 | 33.28 | 33.28 | 3306600 |
1999-11-29 | 33.28 | 33.59 | 32.88 | 33.53 | 8520200 |
1999-11-30 | 33.53 | 33.97 | 33.25 | 33.66 | 7551000 |
1999-12-01 | 33.66 | 34.50 | 33.34 | 34.09 | 10861600 |
1999-12-02 | 33.97 | 33.97 | 33.50 | 33.72 | 4753600 |
1999-12-03 | 33.91 | 34.50 | 33.91 | 34.16 | 7668200 |
1999-12-06 | 34.09 | 34.09 | 31.31 | 32.30 | 26527600 |
1999-12-07 | 31.38 | 31.38 | 29.38 | 29.50 | 36138200 |
1999-12-08 | 29.69 | 30.44 | 29.69 | 30.00 | 20022800 |
1999-12-09 | 30.03 | 31.09 | 30.03 | 31.06 | 13725400 |
1999-12-10 | 31.06 | 31.69 | 31.06 | 31.63 | 11719000 |
1999-12-13 | 31.50 | 31.50 | 30.69 | 31.00 | 5586200 |
1999-12-14 | 30.97 | 30.97 | 30.53 | 30.63 | 7121200 |
1999-12-15 | 30.59 | 30.59 | 29.69 | 29.94 | 9054200 |
1999-12-16 | 29.94 | 30.19 | 28.94 | 29.25 | 10605200 |
1999-12-17 | 29.25 | 29.94 | 28.69 | 29.88 | 16030000 |
1999-12-20 | 29.88 | 30.19 | 29.25 | 29.78 | 7583600 |
1999-12-21 | 29.78 | 30.00 | 29.06 | 29.22 | 6346400 |
1999-12-22 | 29.25 | 30.38 | 29.25 | 29.25 | 9053400 |
1999-12-23 | 29.41 | 30.13 | 29.41 | 29.63 | 6739400 |
1999-12-27 | 29.63 | 29.97 | 29.28 | 29.75 | 6182400 |
1999-12-28 | 29.75 | 29.81 | 29.34 | 29.56 | 4732200 |
1999-12-29 | 29.56 | 29.94 | 29.31 | 29.47 | 3655600 |
1999-12-30 | 29.47 | 29.72 | 29.22 | 29.22 | 3969200 |
1999-12-31 | 29.22 | 29.44 | 29.03 | 29.13 | 2829800 |
2000-01-03 | 29.00 | 29.00 | 27.63 | 28.19 | 10997000 |
2000-01-04 | 28.19 | 28.41 | 27.81 | 28.22 | 7308000 |
2000-01-05 | 28.22 | 28.72 | 28.03 | 28.47 | 9457400 |
2000-01-06 | 28.47 | 28.84 | 28.28 | 28.50 | 7129200 |
2000-01-07 | 28.94 | 30.38 | 28.94 | 30.38 | 11474000 |
2000-01-10 | 30.38 | 30.47 | 29.38 | 29.41 | 8723800 |
2000-01-11 | 30.06 | 30.63 | 30.06 | 30.41 | 9398000 |
2000-01-12 | 30.41 | 30.91 | 30.22 | 30.75 | 8389800 |
2000-01-13 | 30.72 | 30.72 | 30.22 | 30.28 | 6106000 |
2000-01-14 | 30.34 | 30.97 | 30.34 | 30.53 | 7513200 |
2000-01-18 | 30.53 | 32.50 | 30.53 | 32.50 | 18350800 |
2000-01-19 | 32.50 | 32.63 | 32.03 | 32.63 | 12813400 |
2000-01-20 | 32.63 | 32.97 | 32.56 | 32.94 | 11539800 |
2000-01-21 | 32.94 | 33.44 | 32.88 | 33.44 | 11385800 |
2000-01-24 | 33.38 | 33.38 | 31.78 | 32.44 | 11306000 |
2000-01-25 | 32.44 | 33.03 | 31.44 | 32.94 | 9718600 |
2000-01-26 | 32.75 | 32.75 | 31.38 | 31.53 | 23723800 |
2000-01-27 | 31.34 | 31.34 | 29.22 | 29.75 | 17550800 |
2000-01-28 | 29.75 | 29.78 | 28.47 | 28.47 | 10875200 |
2000-01-31 | 28.47 | 29.38 | 28.28 | 28.72 | 10734600 |
2000-02-01 | 28.72 | 29.19 | 28.16 | 29.06 | 8114600 |
2000-02-02 | 28.94 | 28.94 | 28.03 | 28.19 | 7164000 |
2000-02-03 | 28.19 | 28.38 | 27.53 | 27.63 | 9464400 |
2000-02-04 | 27.63 | 28.88 | 27.53 | 28.13 | 11501800 |
2000-02-07 | 28.13 | 28.81 | 27.78 | 28.44 | 7742800 |
2000-02-08 | 28.44 | 28.94 | 28.38 | 28.59 | 8261200 |
2000-02-09 | 28.59 | 28.88 | 28.38 | 28.50 | 7948600 |
2000-02-10 | 28.50 | 28.69 | 28.13 | 28.34 | 8031000 |
2000-02-11 | 27.97 | 27.97 | 27.44 | 27.78 | 7688600 |
2000-02-14 | 27.63 | 27.63 | 26.91 | 27.06 | 7134000 |
2000-02-15 | 27.06 | 27.88 | 26.63 | 27.84 | 7850800 |
2000-02-16 | 27.72 | 27.72 | 26.63 | 26.78 | 6869200 |
2000-02-17 | 26.78 | 26.78 | 25.59 | 26.16 | 11661000 |
2000-02-18 | 26.16 | 26.16 | 25.38 | 25.69 | 11443400 |
2000-02-22 | 25.69 | 26.31 | 25.25 | 25.88 | 10543000 |
2000-02-23 | 25.72 | 25.72 | 25.00 | 25.63 | 11021600 |
2000-02-24 | 25.25 | 25.25 | 24.16 | 24.91 | 15451600 |
2000-02-25 | 24.91 | 25.34 | 24.03 | 24.34 | 10905200 |
2000-02-28 | 24.34 | 24.84 | 23.78 | 24.66 | 10790800 |
2000-02-29 | 24.41 | 24.41 | 23.81 | 24.31 | 10346200 |
2000-03-01 | 24.59 | 25.69 | 24.59 | 25.50 | 15612200 |
2000-03-02 | 25.50 | 25.91 | 24.69 | 24.81 | 11358600 |
2000-03-03 | 24.81 | 25.19 | 24.53 | 25.06 | 9010600 |
2000-03-06 | 24.75 | 24.75 | 24.16 | 24.50 | 7866000 |
2000-03-07 | 24.50 | 24.50 | 22.41 | 23.56 | 23440200 |
2000-03-08 | 23.56 | 24.03 | 22.94 | 23.75 | 14441600 |
2000-03-09 | 23.75 | 23.78 | 22.94 | 23.38 | 12389400 |
2000-03-10 | 23.31 | 23.31 | 22.03 | 22.75 | 14059200 |
2000-03-13 | 22.16 | 22.16 | 21.56 | 21.88 | 15646400 |
2000-03-14 | 21.88 | 22.16 | 21.44 | 21.66 | 11162000 |
2000-03-15 | 21.75 | 23.91 | 21.75 | 23.78 | 22138200 |
2000-03-16 | 24.28 | 24.94 | 24.28 | 24.88 | 17610200 |
2000-03-17 | 24.88 | 24.97 | 24.38 | 24.56 | 14530800 |
2000-03-20 | 24.50 | 24.50 | 24.03 | 24.28 | 6755200 |
2000-03-21 | 24.28 | 24.84 | 23.69 | 24.72 | 8575800 |
2000-03-22 | 24.50 | 24.50 | 23.09 | 23.53 | 11884200 |
2000-03-23 | 23.53 | 24.19 | 23.22 | 23.50 | 10333800 |
2000-03-24 | 23.50 | 23.59 | 23.19 | 23.50 | 8769200 |
2000-03-27 | 23.50 | 23.56 | 22.63 | 22.63 | 10535400 |
2000-03-28 | 22.63 | 23.25 | 22.44 | 22.44 | 13673000 |
2000-03-29 | 22.66 | 23.53 | 22.66 | 23.44 | 16292600 |
2000-03-30 | 23.56 | 24.97 | 23.56 | 24.28 | 18795200 |
2000-03-31 | 24.28 | 24.34 | 23.47 | 23.47 | 8857000 |
2000-04-03 | 23.63 | 24.97 | 23.63 | 24.66 | 14186800 |
2000-04-04 | 24.66 | 26.19 | 24.09 | 26.19 | 27390200 |
2000-04-05 | 25.47 | 25.47 | 23.69 | 23.81 | 20256600 |
2000-04-06 | 23.81 | 23.97 | 22.38 | 22.88 | 20675000 |
2000-04-07 | 22.88 | 23.22 | 22.38 | 23.09 | 12374000 |
2000-04-10 | 23.09 | 23.59 | 22.44 | 22.50 | 12903000 |
2000-04-11 | 22.84 | 23.88 | 22.84 | 23.59 | 12096400 |
2000-04-12 | 23.84 | 24.97 | 23.84 | 24.25 | 15586400 |
2000-04-13 | 24.25 | 24.31 | 23.56 | 23.63 | 8892800 |
2000-04-14 | 23.63 | 23.78 | 23.03 | 23.50 | 9488200 |
2000-04-17 | 23.50 | 24.31 | 23.13 | 24.25 | 10710200 |
2000-04-18 | 24.25 | 24.56 | 23.19 | 24.31 | 13001000 |
2000-04-19 | 24.31 | 24.84 | 23.97 | 24.59 | 10073200 |
2000-04-20 | 24.59 | 24.72 | 24.00 | 24.72 | 8278600 |
2000-04-24 | 24.72 | 25.22 | 24.50 | 24.81 | 9377600 |
2000-04-25 | 24.81 | 25.25 | 24.09 | 25.25 | 8711600 |
2000-04-26 | 25.06 | 25.06 | 24.44 | 24.72 | 9536200 |
2000-04-27 | 24.56 | 24.56 | 23.72 | 24.13 | 9023200 |
2000-04-28 | 24.13 | 24.19 | 23.38 | 23.63 | 7568800 |
2000-05-01 | 23.50 | 23.50 | 23.13 | 23.13 | 7754000 |
2000-05-02 | 23.13 | 23.78 | 22.97 | 23.13 | 9209400 |
2000-05-03 | 23.13 | 24.41 | 23.06 | 24.25 | 14397400 |
2000-05-04 | 24.25 | 24.59 | 23.66 | 24.25 | 6842400 |
2000-05-05 | 24.00 | 24.00 | 23.38 | 23.53 | 5999200 |
2000-05-08 | 23.81 | 24.25 | 23.81 | 24.25 | 6013000 |
2000-05-09 | 24.97 | 25.63 | 24.97 | 25.25 | 22386000 |
2000-05-10 | 25.25 | 26.50 | 25.25 | 26.41 | 21062000 |
2000-05-11 | 26.50 | 26.91 | 26.50 | 26.78 | 15919400 |
2000-05-12 | 26.50 | 26.50 | 25.75 | 26.13 | 7498200 |
2000-05-15 | 26.13 | 26.38 | 25.50 | 25.88 | 8056600 |
2000-05-16 | 25.38 | 25.38 | 24.31 | 24.47 | 16476600 |
2000-05-17 | 24.47 | 24.59 | 24.00 | 24.13 | 8448600 |
2000-05-18 | 24.13 | 24.94 | 24.09 | 24.72 | 8098600 |
2000-05-19 | 24.72 | 25.16 | 24.53 | 25.03 | 10053600 |
2000-05-22 | 25.03 | 25.34 | 24.72 | 25.34 | 9716400 |
2000-05-23 | 25.09 | 25.09 | 24.84 | 25.00 | 7210000 |
2000-05-24 | 25.09 | 26.53 | 25.09 | 26.34 | 10788000 |
2000-05-25 | 26.34 | 26.47 | 26.00 | 26.34 | 7731800 |
2000-05-26 | 26.63 | 27.50 | 26.63 | 27.28 | 12380200 |
2000-05-30 | 27.28 | 27.50 | 26.53 | 26.94 | 7451200 |
2000-05-31 | 26.94 | 26.94 | 26.38 | 26.69 | 5541000 |
2000-06-01 | 26.69 | 27.31 | 26.53 | 26.63 | 5993800 |
2000-06-02 | 26.63 | 26.63 | 26.06 | 26.28 | 6324800 |
2000-06-05 | 26.28 | 26.44 | 25.88 | 26.00 | 4837400 |
2000-06-06 | 25.97 | 25.97 | 25.53 | 25.91 | 6609200 |
2000-06-07 | 25.94 | 26.63 | 25.94 | 26.50 | 6865200 |
2000-06-08 | 26.50 | 26.50 | 25.94 | 26.41 | 7779000 |
2000-06-09 | 26.41 | 26.69 | 26.06 | 26.16 | 4966000 |
2000-06-12 | 26.16 | 26.72 | 26.13 | 26.31 | 4122600 |
2000-06-13 | 26.41 | 27.00 | 26.41 | 26.69 | 5626200 |
2000-06-14 | 26.69 | 27.06 | 26.19 | 26.50 | 10165800 |
2000-06-15 | 26.91 | 28.06 | 26.91 | 27.94 | 20672400 |
2000-06-16 | 27.94 | 28.09 | 27.56 | 27.75 | 14330400 |
2000-06-19 | 27.44 | 27.44 | 27.00 | 27.22 | 6989800 |
2000-06-20 | 26.81 | 26.81 | 26.34 | 26.47 | 6947800 |
2000-06-21 | 26.50 | 27.16 | 26.50 | 26.75 | 8780600 |
2000-06-22 | 26.75 | 28.25 | 26.50 | 28.06 | 11664600 |
2000-06-23 | 28.06 | 29.16 | 27.81 | 28.94 | 15346000 |
2000-06-26 | 28.94 | 29.63 | 28.75 | 29.50 | 9900400 |
2000-06-27 | 29.44 | 29.44 | 28.75 | 28.94 | 10429600 |
2000-06-28 | 29.19 | 30.44 | 29.19 | 30.02 | 18989000 |
2000-06-29 | 30.02 | 30.09 | 29.38 | 29.53 | 12743200 |
2000-06-30 | 29.41 | 29.41 | 28.13 | 28.72 | 19122800 |
2000-07-03 | 28.91 | 29.25 | 28.91 | 29.09 | 7707200 |
2000-07-05 | 29.13 | 29.59 | 29.13 | 29.38 | 6960400 |
2000-07-06 | 29.38 | 29.47 | 28.91 | 29.47 | 5041200 |
2000-07-07 | 29.47 | 29.63 | 29.19 | 29.38 | 5043200 |
2000-07-10 | 29.34 | 29.34 | 28.63 | 28.78 | 6447200 |
2000-07-11 | 28.75 | 28.75 | 27.91 | 28.09 | 8134200 |
2000-07-12 | 28.09 | 28.25 | 27.63 | 28.06 | 7153800 |
2000-07-13 | 28.22 | 29.06 | 28.22 | 28.97 | 8450600 |
2000-07-14 | 28.97 | 29.22 | 28.50 | 28.81 | 4648000 |
2000-07-17 | 28.81 | 28.81 | 28.28 | 28.67 | 7003000 |
2000-07-18 | 28.67 | 29.38 | 28.31 | 29.09 | 7595200 |
2000-07-19 | 29.38 | 30.31 | 29.38 | 30.25 | 16435400 |
2000-07-20 | 30.25 | 30.34 | 29.94 | 30.25 | 9225600 |
2000-07-21 | 30.25 | 30.63 | 30.18 | 30.43 | 8141200 |
2000-07-24 | 30.00 | 30.00 | 29.53 | 29.63 | 6808200 |
2000-07-25 | 29.63 | 29.66 | 29.41 | 29.63 | 4664400 |
2000-07-26 | 29.63 | 30.00 | 29.31 | 29.41 | 10162400 |
2000-07-27 | 29.84 | 30.59 | 29.84 | 30.22 | 9117200 |
2000-07-28 | 30.22 | 31.50 | 30.03 | 31.34 | 13619000 |
2000-07-31 | 31.19 | 31.19 | 30.63 | 30.66 | 8017000 |
2000-08-01 | 30.66 | 32.00 | 30.66 | 31.50 | 9321400 |
2000-08-02 | 31.50 | 31.53 | 31.13 | 31.47 | 6662400 |
2000-08-03 | 31.47 | 31.88 | 31.03 | 31.50 | 6653400 |
2000-08-04 | 31.31 | 31.31 | 30.56 | 31.06 | 6006600 |
2000-08-07 | 30.88 | 30.88 | 30.56 | 30.69 | 4263600 |
2000-08-08 | 30.69 | 31.19 | 30.25 | 30.47 | 6135800 |
2000-08-09 | 30.22 | 30.22 | 29.84 | 29.91 | 7111600 |
2000-08-10 | 30.03 | 30.88 | 30.03 | 30.50 | 6214800 |
2000-08-11 | 30.50 | 31.38 | 30.50 | 31.13 | 6165400 |
2000-08-14 | 31.13 | 31.63 | 31.13 | 31.53 | 5329400 |
2000-08-15 | 31.28 | 31.28 | 30.81 | 31.00 | 4402600 |
2000-08-16 | 30.69 | 30.69 | 29.75 | 30.34 | 11729200 |
2000-08-17 | 30.31 | 30.31 | 29.78 | 29.84 | 5834000 |
2000-08-18 | 29.84 | 30.16 | 29.75 | 30.16 | 5274600 |
2000-08-21 | 29.97 | 29.97 | 29.56 | 29.91 | 5735000 |
2000-08-22 | 29.91 | 29.97 | 29.00 | 29.00 | 4243400 |
2000-08-23 | 29.00 | 29.59 | 28.97 | 29.40 | 7007400 |
2000-08-24 | 29.40 | 29.50 | 28.94 | 28.97 | 4619200 |
2000-08-25 | 28.72 | 28.72 | 27.50 | 28.00 | 13902000 |
2000-08-28 | 28.34 | 28.88 | 28.34 | 28.50 | 12625800 |
2000-08-29 | 28.44 | 28.44 | 28.03 | 28.16 | 5934600 |
2000-08-30 | 28.00 | 28.00 | 26.91 | 27.13 | 9392800 |
2000-08-31 | 27.09 | 27.09 | 25.75 | 26.32 | 16123800 |
2000-09-01 | 26.69 | 27.25 | 26.69 | 27.13 | 10053000 |
2000-09-05 | 27.13 | 28.53 | 26.75 | 28.16 | 11223000 |
2000-09-06 | 27.47 | 27.47 | 27.03 | 27.16 | 9854000 |
2000-09-07 | 27.16 | 27.28 | 26.63 | 27.00 | 7458200 |
2000-09-08 | 27.00 | 27.59 | 26.91 | 27.28 | 5253600 |
2000-09-11 | 27.28 | 27.34 | 26.16 | 26.50 | 7846000 |
2000-09-12 | 26.50 | 26.94 | 26.09 | 26.75 | 8248000 |
2000-09-13 | 26.75 | 26.84 | 26.03 | 26.25 | 6986400 |
2000-09-14 | 25.94 | 25.94 | 24.97 | 25.50 | 11181600 |
2000-09-15 | 25.50 | 26.06 | 25.25 | 25.41 | 12373800 |
2000-09-18 | 25.41 | 26.75 | 25.38 | 26.56 | 8759800 |
2000-09-19 | 26.56 | 26.75 | 26.03 | 26.44 | 7630400 |
2000-09-20 | 26.34 | 26.34 | 24.72 | 25.13 | 14690200 |
2000-09-21 | 25.13 | 25.41 | 24.59 | 24.78 | 10247200 |
2000-09-22 | 25.44 | 26.47 | 25.44 | 26.44 | 16349000 |
2000-09-25 | 26.44 | 27.13 | 26.31 | 26.78 | 8079600 |
2000-09-26 | 26.78 | 27.56 | 26.63 | 27.47 | 10269400 |
2000-09-27 | 27.47 | 27.94 | 27.00 | 27.81 | 10414600 |
2000-09-28 | 27.81 | 27.81 | 27.06 | 27.72 | 8353200 |
2000-09-29 | 27.72 | 28.31 | 27.50 | 27.56 | 11962600 |
2000-10-02 | 27.63 | 28.50 | 27.63 | 28.50 | 9516000 |
2000-10-03 | 28.50 | 28.69 | 28.06 | 28.16 | 7380800 |
2000-10-04 | 28.16 | 28.63 | 28.00 | 28.63 | 8279000 |
2000-10-05 | 28.66 | 29.69 | 28.66 | 29.56 | 10596400 |
2000-10-06 | 29.56 | 29.59 | 28.88 | 29.22 | 9617400 |
2000-10-09 | 29.22 | 29.41 | 28.91 | 28.91 | 4073000 |
2000-10-10 | 28.91 | 29.66 | 28.53 | 29.09 | 6280600 |
2000-10-11 | 29.09 | 29.78 | 28.88 | 29.28 | 7904000 |
2000-10-12 | 29.28 | 29.38 | 28.19 | 28.63 | 8552800 |
2000-10-13 | 28.63 | 28.84 | 28.19 | 28.59 | 7312400 |
2000-10-16 | 28.59 | 29.63 | 28.50 | 29.31 | 7054600 |
2000-10-17 | 29.31 | 29.47 | 28.50 | 28.97 | 6069800 |
2000-10-18 | 28.97 | 29.44 | 28.41 | 29.09 | 7339400 |
2000-10-19 | 28.72 | 28.72 | 28.06 | 28.56 | 5797600 |
2000-10-20 | 27.88 | 27.88 | 26.88 | 27.41 | 14655200 |
2000-10-23 | 27.41 | 27.97 | 26.94 | 27.66 | 7077800 |
2000-10-24 | 27.66 | 28.09 | 27.22 | 28.06 | 6334800 |
2000-10-25 | 28.06 | 29.22 | 27.81 | 28.97 | 9350200 |
2000-10-26 | 28.97 | 29.66 | 28.22 | 29.34 | 9351000 |
2000-10-27 | 29.34 | 29.66 | 28.81 | 29.47 | 7562200 |
2000-10-30 | 29.47 | 30.25 | 29.44 | 29.94 | 10526800 |
2000-10-31 | 29.94 | 30.47 | 29.34 | 30.19 | 9830000 |
2000-11-01 | 30.19 | 30.72 | 30.16 | 30.44 | 8289000 |
2000-11-02 | 30.44 | 30.72 | 30.03 | 30.38 | 9108400 |
2000-11-03 | 30.25 | 30.25 | 29.56 | 29.66 | 6068400 |
2000-11-06 | 29.66 | 30.50 | 29.41 | 30.25 | 5558200 |
2000-11-07 | 30.25 | 30.44 | 29.91 | 30.03 | 4236000 |
2000-11-08 | 30.03 | 30.31 | 29.53 | 30.09 | 5048200 |
2000-11-09 | 30.09 | 31.34 | 29.94 | 31.16 | 11855000 |
2000-11-10 | 31.16 | 31.53 | 30.94 | 30.94 | 10323400 |
2000-11-13 | 30.81 | 30.81 | 30.19 | 30.53 | 8175800 |
2000-11-14 | 30.53 | 30.66 | 29.81 | 30.28 | 7423400 |
2000-11-15 | 30.28 | 30.75 | 30.13 | 30.66 | 7506600 |
2000-11-16 | 30.66 | 31.16 | 30.53 | 30.97 | 7607400 |
2000-11-17 | 30.97 | 31.41 | 30.56 | 30.72 | 12093800 |
2000-11-20 | 29.44 | 29.44 | 27.97 | 28.28 | 19313200 |
2000-11-21 | 28.28 | 28.75 | 27.63 | 27.63 | 13995800 |
2000-11-22 | 29.13 | 30.16 | 29.13 | 29.78 | 13403800 |
2000-11-24 | 29.75 | 29.75 | 29.31 | 29.50 | 3905000 |
2000-11-27 | 29.50 | 30.03 | 29.03 | 29.78 | 6476800 |
2000-11-28 | 29.94 | 30.38 | 29.94 | 30.22 | 5817800 |
2000-11-29 | 30.22 | 31.25 | 29.88 | 31.06 | 9692000 |
2000-11-30 | 31.06 | 31.31 | 30.72 | 31.31 | 12816400 |
2000-12-01 | 31.19 | 31.19 | 30.66 | 31.09 | 8201200 |
2000-12-04 | 31.09 | 31.69 | 30.94 | 31.38 | 8572200 |
2000-12-05 | 31.38 | 31.41 | 30.34 | 30.72 | 9266800 |
2000-12-06 | 30.72 | 30.91 | 30.19 | 30.44 | 7761200 |
2000-12-07 | 30.44 | 31.53 | 30.28 | 31.19 | 7895200 |
2000-12-08 | 30.99 | 30.99 | 30.31 | 30.44 | 8300800 |
2000-12-11 | 30.09 | 30.09 | 29.09 | 29.16 | 11578000 |
2000-12-12 | 29.16 | 29.34 | 28.81 | 29.00 | 8008200 |
2000-12-13 | 29.00 | 29.16 | 28.63 | 28.91 | 7409800 |
2000-12-14 | 28.72 | 28.72 | 27.88 | 28.50 | 10047600 |
2000-12-15 | 28.34 | 28.34 | 26.75 | 26.75 | 27540400 |
2000-12-18 | 26.81 | 27.78 | 26.81 | 27.44 | 10304600 |
2000-12-19 | 27.44 | 28.97 | 27.34 | 28.38 | 11688200 |
2000-12-20 | 28.38 | 29.00 | 27.78 | 28.13 | 13344200 |
2000-12-21 | 28.13 | 29.81 | 28.06 | 29.69 | 11930800 |
2000-12-22 | 29.50 | 29.50 | 28.75 | 29.44 | 7483600 |
2000-12-26 | 29.44 | 30.00 | 29.31 | 30.00 | 5670000 |
2000-12-27 | 30.00 | 30.69 | 30.00 | 30.28 | 7711000 |
2000-12-28 | 30.28 | 30.97 | 30.28 | 30.53 | 5520800 |
2000-12-29 | 30.53 | 30.56 | 30.09 | 30.47 | 4970400 |
2001-01-02 | 30.47 | 30.97 | 30.13 | 30.41 | 10606000 |
2001-01-03 | 30.41 | 31.09 | 29.53 | 29.63 | 12469600 |
2001-01-04 | 29.44 | 29.44 | 28.38 | 28.78 | 14770600 |
2001-01-05 | 28.78 | 29.38 | 28.75 | 28.84 | 7960200 |
2001-01-08 | 28.91 | 29.84 | 28.91 | 29.31 | 9529200 |
2001-01-09 | 29.31 | 29.97 | 28.81 | 29.69 | 8516200 |
2001-01-10 | 29.63 | 29.63 | 28.94 | 29.56 | 7963200 |
2001-01-11 | 29.44 | 29.44 | 28.56 | 28.69 | 6909000 |
2001-01-12 | 28.69 | 28.72 | 28.13 | 28.31 | 7212000 |
2001-01-16 | 28.31 | 28.66 | 28.09 | 28.50 | 7163600 |
2001-01-17 | 28.53 | 29.34 | 28.53 | 28.97 | 7651800 |
2001-01-18 | 28.97 | 29.34 | 28.47 | 28.56 | 7014400 |
2001-01-19 | 28.56 | 28.56 | 27.66 | 27.91 | 9824200 |
2001-01-22 | 27.91 | 28.03 | 27.59 | 27.84 | 6874600 |
2001-01-23 | 27.84 | 28.59 | 27.72 | 28.44 | 7707800 |
2001-01-24 | 28.44 | 29.03 | 28.06 | 29.03 | 9189400 |
2001-01-25 | 29.03 | 29.50 | 28.91 | 29.31 | 7486800 |
2001-01-26 | 29.31 | 29.59 | 28.75 | 28.97 | 6394600 |
2001-01-29 | 28.80 | 28.85 | 28.27 | 28.56 | 5123000 |
2001-01-30 | 28.63 | 29.14 | 28.63 | 28.96 | 5507600 |
2001-01-31 | 28.96 | 29.10 | 28.29 | 29.00 | 8614000 |
2001-02-01 | 28.75 | 28.75 | 28.31 | 28.72 | 6720800 |
2001-02-02 | 28.72 | 28.99 | 28.60 | 28.87 | 6059400 |
2001-02-05 | 28.87 | 29.81 | 28.81 | 29.60 | 9183600 |
2001-02-06 | 29.60 | 29.89 | 29.17 | 29.71 | 6257000 |
2001-02-07 | 29.71 | 30.27 | 29.64 | 30.00 | 9615600 |
2001-02-08 | 30.00 | 30.50 | 29.78 | 30.31 | 6654600 |
2001-02-09 | 30.31 | 30.47 | 29.98 | 30.07 | 4456400 |
2001-02-12 | 30.07 | 30.44 | 29.75 | 30.41 | 6766000 |
2001-02-13 | 30.04 | 30.04 | 29.73 | 29.98 | 6660600 |
2001-02-14 | 29.93 | 29.93 | 29.57 | 29.75 | 5678000 |
2001-02-15 | 29.48 | 29.48 | 28.50 | 29.19 | 11421200 |
2001-02-16 | 29.21 | 29.74 | 29.21 | 29.68 | 7635600 |
2001-02-20 | 29.68 | 30.49 | 29.20 | 29.24 | 15772000 |
2001-02-21 | 28.15 | 28.15 | 27.06 | 27.46 | 19289000 |
2001-02-22 | 27.46 | 27.46 | 25.71 | 26.50 | 18957800 |
2001-02-23 | 26.40 | 26.40 | 25.76 | 26.00 | 9069200 |
2001-02-26 | 26.00 | 26.29 | 25.73 | 26.24 | 9415600 |
2001-02-27 | 26.24 | 26.42 | 25.77 | 26.00 | 7369600 |
2001-02-28 | 26.00 | 26.58 | 25.96 | 26.52 | 11189600 |
2001-03-01 | 26.52 | 26.95 | 26.18 | 26.35 | 9725000 |
2001-03-02 | 26.35 | 26.53 | 26.01 | 26.28 | 9115800 |
2001-03-05 | 25.65 | 25.65 | 24.77 | 25.10 | 14449600 |
2001-03-06 | 25.10 | 25.10 | 24.70 | 24.90 | 9274600 |
2001-03-07 | 24.90 | 25.40 | 24.90 | 25.22 | 10325800 |
2001-03-08 | 25.22 | 25.74 | 25.11 | 25.70 | 9774600 |
2001-03-09 | 25.70 | 25.94 | 25.49 | 25.75 | 7863400 |
2001-03-12 | 25.65 | 25.65 | 25.02 | 25.05 | 7984800 |
2001-03-13 | 24.51 | 24.51 | 24.15 | 24.38 | 10361200 |
2001-03-14 | 24.16 | 24.16 | 23.13 | 23.84 | 14145800 |
2001-03-15 | 23.84 | 23.88 | 23.10 | 23.83 | 9442800 |
2001-03-16 | 23.83 | 24.87 | 23.56 | 24.33 | 18494000 |
2001-03-19 | 24.33 | 24.55 | 24.02 | 24.20 | 7439600 |
2001-03-20 | 24.20 | 24.39 | 23.53 | 23.72 | 8841200 |
2001-03-21 | 23.72 | 24.00 | 22.63 | 22.63 | 18423000 |
2001-03-22 | 22.63 | 23.10 | 22.25 | 22.86 | 14688800 |
2001-03-23 | 22.75 | 22.75 | 22.00 | 22.75 | 15672800 |
2001-03-26 | 22.75 | 23.05 | 22.25 | 22.45 | 11227600 |
2001-03-27 | 22.45 | 23.47 | 22.29 | 23.31 | 13466000 |
2001-03-28 | 23.31 | 23.63 | 22.43 | 22.98 | 14176000 |
2001-03-29 | 22.60 | 22.60 | 21.88 | 22.26 | 15293800 |
2001-03-30 | 22.26 | 22.75 | 22.20 | 22.58 | 10279600 |
2001-04-02 | 22.58 | 23.46 | 22.43 | 22.93 | 10424800 |
2001-04-03 | 22.85 | 22.85 | 22.09 | 22.33 | 9345400 |
2001-04-04 | 22.33 | 23.03 | 22.09 | 22.63 | 8798600 |
2001-04-05 | 22.63 | 23.30 | 22.31 | 22.65 | 9242200 |
2001-04-06 | 22.65 | 22.68 | 21.93 | 22.50 | 7907800 |
2001-04-09 | 22.50 | 22.80 | 21.95 | 21.95 | 8231600 |
2001-04-10 | 21.95 | 22.15 | 21.61 | 21.83 | 11896400 |
2001-04-11 | 21.83 | 22.38 | 21.19 | 22.07 | 13748400 |
2001-04-12 | 22.07 | 22.45 | 21.33 | 22.29 | 10429200 |
2001-04-16 | 22.29 | 22.75 | 22.08 | 22.71 | 8287000 |
2001-04-17 | 22.71 | 22.85 | 22.41 | 22.85 | 8815800 |
2001-04-18 | 22.86 | 23.54 | 22.86 | 23.38 | 14767400 |
2001-04-19 | 23.38 | 23.89 | 23.02 | 23.75 | 10836400 |
2001-04-20 | 23.63 | 23.63 | 23.14 | 23.50 | 9167200 |
2001-04-23 | 23.52 | 23.95 | 23.52 | 23.73 | 6661000 |
2001-04-24 | 23.73 | 24.23 | 23.59 | 23.70 | 8686800 |
2001-04-25 | 23.70 | 24.20 | 23.70 | 24.10 | 6495400 |
2001-04-26 | 23.99 | 23.99 | 23.45 | 23.45 | 8592800 |
2001-04-27 | 23.45 | 23.75 | 23.00 | 23.50 | 6961800 |
2001-04-30 | 23.38 | 23.38 | 22.93 | 23.10 | 7674000 |
2001-05-01 | 23.10 | 24.10 | 23.07 | 23.82 | 8458000 |
2001-05-02 | 23.82 | 23.95 | 23.58 | 23.79 | 7669600 |
2001-05-03 | 23.78 | 23.78 | 23.20 | 23.38 | 8591600 |
2001-05-04 | 23.38 | 23.49 | 22.91 | 23.42 | 8819000 |
2001-05-07 | 23.42 | 23.45 | 23.21 | 23.41 | 7014600 |
2001-05-08 | 23.35 | 23.35 | 23.01 | 23.29 | 6875600 |
2001-05-09 | 23.29 | 23.29 | 22.70 | 22.88 | 10038000 |
2001-05-10 | 22.88 | 23.13 | 22.76 | 22.81 | 7317200 |
2001-05-11 | 22.81 | 22.95 | 22.30 | 22.65 | 9636400 |
2001-05-14 | 22.68 | 23.06 | 22.68 | 23.01 | 7585600 |
2001-05-15 | 23.01 | 23.06 | 22.61 | 22.95 | 6936400 |
2001-05-16 | 22.95 | 24.21 | 22.77 | 24.12 | 11359000 |
2001-05-17 | 24.12 | 24.35 | 23.83 | 24.07 | 9574800 |
2001-05-18 | 24.07 | 24.15 | 23.85 | 24.05 | 6726000 |
2001-05-21 | 24.05 | 24.18 | 23.66 | 24.15 | 7996600 |
2001-05-22 | 24.08 | 24.08 | 23.78 | 23.90 | 5928600 |
2001-05-23 | 23.90 | 24.35 | 23.65 | 24.35 | 8525800 |
2001-05-24 | 24.35 | 24.68 | 24.25 | 24.55 | 6694000 |
2001-05-25 | 24.55 | 24.55 | 23.95 | 24.09 | 4007000 |
2001-05-29 | 24.09 | 24.40 | 24.08 | 24.17 | 4531800 |
2001-05-30 | 24.17 | 24.33 | 23.89 | 23.94 | 5220400 |
2001-05-31 | 23.77 | 23.77 | 23.48 | 23.70 | 7223400 |
2001-06-01 | 23.70 | 23.95 | 23.50 | 23.91 | 6972600 |
2001-06-04 | 23.80 | 23.80 | 23.45 | 23.79 | 4484800 |
2001-06-05 | 23.79 | 23.84 | 23.24 | 23.81 | 6841400 |
2001-06-06 | 23.75 | 23.75 | 23.18 | 23.38 | 7095400 |
2001-06-07 | 23.38 | 23.60 | 22.93 | 23.06 | 6785400 |
2001-06-08 | 23.06 | 23.12 | 22.83 | 23.00 | 4425000 |
2001-06-11 | 23.00 | 23.06 | 22.76 | 22.97 | 3476200 |
2001-06-12 | 22.97 | 23.07 | 22.76 | 22.96 | 4899400 |
2001-06-13 | 22.95 | 22.95 | 22.70 | 22.93 | 5575600 |
2001-06-14 | 22.85 | 22.85 | 22.42 | 22.51 | 7021600 |
2001-06-15 | 22.51 | 22.60 | 22.06 | 22.13 | 13749800 |
2001-06-18 | 22.13 | 22.23 | 21.74 | 21.89 | 6354400 |
2001-06-19 | 21.89 | 22.05 | 21.77 | 21.88 | 5441000 |
2001-06-20 | 21.88 | 22.12 | 21.73 | 21.97 | 8301800 |
2001-06-21 | 21.97 | 22.24 | 21.78 | 21.80 | 10298800 |
2001-06-22 | 21.80 | 21.86 | 21.30 | 21.43 | 9211200 |
2001-06-25 | 21.63 | 22.10 | 21.63 | 21.80 | 14690600 |
2001-06-26 | 21.80 | 22.15 | 21.52 | 21.98 | 20446600 |
2001-06-27 | 21.98 | 22.18 | 21.88 | 22.09 | 12653800 |
2001-06-28 | 22.11 | 22.71 | 22.11 | 22.68 | 15615000 |
2001-06-29 | 22.75 | 22.83 | 22.43 | 22.50 | 13146800 |
2001-07-02 | 22.50 | 23.03 | 22.34 | 22.80 | 7314800 |
2001-07-03 | 22.81 | 23.00 | 22.81 | 22.97 | 3896200 |
2001-07-05 | 22.94 | 22.94 | 22.51 | 22.62 | 5515000 |
2001-07-06 | 22.62 | 22.75 | 22.29 | 22.30 | 5020200 |
2001-07-09 | 22.30 | 22.84 | 22.28 | 22.61 | 4552000 |
2001-07-10 | 22.61 | 22.65 | 22.23 | 22.34 | 9439200 |
2001-07-11 | 22.34 | 22.88 | 22.15 | 22.76 | 7234200 |
2001-07-12 | 22.75 | 22.75 | 22.45 | 22.75 | 6950800 |
2001-07-13 | 22.75 | 23.07 | 22.56 | 23.01 | 6472800 |
2001-07-16 | 23.03 | 23.49 | 23.03 | 23.49 | 8402400 |
2001-07-17 | 23.49 | 23.60 | 22.96 | 23.57 | 7532000 |
2001-07-18 | 23.48 | 23.48 | 22.81 | 23.11 | 8188800 |
2001-07-19 | 23.11 | 23.45 | 22.90 | 23.35 | 5038400 |
2001-07-20 | 23.35 | 23.39 | 22.90 | 23.06 | 7086000 |
2001-07-23 | 23.03 | 23.03 | 22.12 | 22.24 | 10382000 |
2001-07-24 | 22.24 | 22.30 | 21.83 | 22.10 | 9968400 |
2001-07-25 | 22.10 | 22.52 | 22.01 | 22.49 | 7287400 |
2001-07-26 | 22.49 | 22.51 | 22.20 | 22.50 | 6933200 |
2001-07-27 | 22.50 | 22.55 | 22.10 | 22.40 | 4724000 |
2001-07-30 | 22.27 | 22.40 | 22.01 | 22.13 | 5806800 |
2001-07-31 | 22.13 | 22.37 | 21.90 | 22.30 | 8695000 |
2001-08-01 | 22.35 | 22.38 | 21.88 | 22.04 | 7926000 |
2001-08-02 | 22.18 | 22.22 | 21.75 | 21.96 | 10578800 |
2001-08-03 | 22.10 | 22.39 | 22.05 | 22.35 | 11690800 |
2001-08-06 | 22.39 | 22.49 | 22.15 | 22.31 | 7596400 |
2001-08-07 | 22.35 | 22.44 | 22.21 | 22.44 | 8588000 |
2001-08-08 | 22.40 | 22.92 | 22.28 | 22.75 | 13201200 |
2001-08-09 | 22.66 | 22.85 | 22.50 | 22.81 | 9790400 |
2001-08-10 | 22.65 | 22.99 | 22.23 | 22.84 | 7793800 |
2001-08-13 | 22.75 | 22.98 | 22.68 | 22.90 | 5174200 |
2001-08-14 | 22.95 | 23.05 | 22.85 | 23.02 | 6728200 |
2001-08-15 | 23.10 | 23.85 | 23.08 | 23.79 | 15860400 |
2001-08-16 | 23.79 | 23.88 | 23.46 | 23.86 | 9601600 |
2001-08-17 | 23.86 | 23.95 | 23.51 | 23.77 | 6383600 |
2001-08-20 | 23.95 | 24.27 | 23.86 | 24.27 | 8027400 |
2001-08-21 | 24.25 | 24.39 | 24.03 | 24.16 | 8164600 |
2001-08-22 | 24.16 | 24.18 | 23.91 | 24.13 | 7915600 |
2001-08-23 | 24.24 | 24.80 | 24.11 | 24.73 | 9309600 |
2001-08-24 | 24.70 | 24.93 | 24.41 | 24.61 | 8325400 |
2001-08-27 | 24.50 | 24.62 | 24.20 | 24.26 | 8020400 |
2001-08-28 | 24.26 | 24.26 | 23.80 | 23.94 | 6329800 |
2001-08-29 | 23.98 | 24.05 | 23.66 | 23.85 | 5472200 |
2001-08-30 | 24.05 | 24.88 | 24.03 | 24.40 | 13128600 |
2001-08-31 | 24.16 | 24.54 | 24.15 | 24.34 | 7670800 |
2001-09-04 | 24.46 | 25.20 | 24.23 | 24.75 | 14190400 |
2001-09-05 | 24.40 | 25.35 | 24.40 | 25.23 | 13798400 |
2001-09-06 | 25.18 | 25.18 | 24.72 | 24.76 | 10386200 |
2001-09-07 | 24.63 | 24.99 | 24.58 | 24.87 | 12133000 |
2001-09-10 | 24.87 | 25.09 | 24.75 | 24.98 | 13732600 |
2001-09-17 | 24.75 | 25.10 | 24.36 | 25.10 | 20256600 |
2001-09-18 | 25.15 | 25.16 | 24.48 | 24.74 | 11112000 |
2001-09-19 | 24.86 | 24.97 | 24.17 | 24.75 | 14416000 |
2001-09-20 | 24.41 | 24.71 | 24.15 | 24.18 | 16598600 |
2001-09-21 | 23.00 | 23.92 | 22.63 | 23.40 | 23054200 |
2001-09-24 | 23.41 | 24.35 | 23.41 | 24.02 | 13608400 |
2001-09-25 | 23.93 | 24.63 | 23.91 | 24.00 | 17787200 |
2001-09-26 | 23.95 | 24.00 | 23.38 | 23.45 | 11593800 |
2001-09-27 | 23.49 | 23.54 | 23.25 | 23.48 | 11084800 |
2001-09-28 | 23.53 | 23.63 | 23.36 | 23.43 | 11554000 |
2001-10-01 | 23.25 | 23.37 | 22.93 | 23.05 | 12393400 |
2001-10-02 | 23.13 | 23.24 | 22.76 | 23.09 | 9414200 |
2001-10-03 | 22.98 | 23.00 | 22.68 | 22.90 | 11105800 |
2001-10-04 | 22.50 | 22.64 | 22.41 | 22.58 | 12277400 |
2001-10-05 | 22.50 | 22.95 | 22.15 | 22.75 | 10504800 |
2001-10-08 | 22.74 | 23.25 | 22.68 | 23.08 | 6919000 |
2001-10-09 | 22.88 | 23.12 | 22.74 | 23.09 | 5939800 |
2001-10-10 | 23.08 | 23.18 | 22.86 | 23.08 | 8301800 |
2001-10-11 | 23.00 | 23.25 | 22.80 | 23.03 | 9565400 |
2001-10-12 | 22.58 | 22.67 | 22.01 | 22.40 | 16640000 |
2001-10-15 | 22.10 | 22.40 | 22.03 | 22.25 | 9715400 |
2001-10-16 | 22.25 | 22.40 | 22.15 | 22.27 | 9620000 |
2001-10-17 | 22.40 | 22.45 | 22.13 | 22.14 | 10608200 |
2001-10-18 | 22.18 | 23.10 | 22.18 | 23.06 | 15165200 |
2001-10-19 | 23.60 | 24.44 | 23.51 | 24.30 | 23672000 |
2001-10-22 | 24.06 | 24.50 | 23.88 | 24.49 | 12130800 |
2001-10-23 | 24.49 | 24.49 | 24.15 | 24.44 | 8877600 |
2001-10-24 | 24.33 | 24.50 | 24.27 | 24.39 | 6779200 |
2001-10-25 | 24.13 | 24.75 | 24.13 | 24.72 | 7438400 |
2001-10-26 | 24.50 | 24.75 | 24.44 | 24.57 | 6475600 |
2001-10-29 | 24.50 | 24.58 | 24.25 | 24.31 | 5771000 |
2001-10-30 | 24.05 | 24.40 | 23.79 | 24.08 | 7737200 |
2001-10-31 | 24.08 | 24.16 | 23.87 | 23.94 | 6391000 |
2001-11-01 | 23.70 | 24.34 | 23.68 | 24.30 | 7242800 |
2001-11-02 | 24.01 | 24.48 | 23.95 | 24.44 | 5705000 |
2001-11-05 | 24.15 | 24.80 | 24.15 | 24.65 | 7725800 |
2001-11-06 | 24.53 | 24.93 | 24.43 | 24.93 | 6333000 |
2001-11-07 | 24.70 | 24.95 | 24.56 | 24.70 | 5599600 |
2001-11-08 | 24.63 | 24.80 | 24.40 | 24.54 | 7392800 |
2001-11-09 | 24.38 | 24.68 | 24.28 | 24.61 | 5188800 |
2001-11-12 | 24.48 | 24.75 | 24.37 | 24.66 | 4106200 |
2001-11-13 | 24.70 | 24.86 | 24.57 | 24.83 | 5599600 |
2001-11-14 | 24.88 | 25.04 | 24.80 | 25.00 | 8670400 |
2001-11-15 | 25.05 | 25.23 | 24.88 | 25.00 | 10053200 |
2001-11-16 | 25.22 | 25.22 | 24.89 | 24.97 | 8534600 |
2001-11-19 | 25.05 | 25.10 | 24.56 | 24.74 | 6804200 |
2001-11-20 | 24.45 | 24.63 | 24.35 | 24.50 | 7764200 |
2001-11-21 | 24.30 | 24.50 | 24.27 | 24.38 | 4568600 |
2001-11-23 | 24.26 | 24.58 | 24.26 | 24.58 | 2171600 |
2001-11-26 | 24.48 | 24.55 | 24.05 | 24.16 | 8057400 |
2001-11-27 | 24.16 | 24.19 | 23.76 | 24.00 | 7262400 |
2001-11-28 | 23.61 | 23.69 | 23.29 | 23.38 | 9075800 |
2001-11-29 | 23.48 | 23.64 | 23.23 | 23.54 | 7146400 |
2001-11-30 | 23.50 | 23.63 | 23.38 | 23.48 | 6975200 |
2001-12-03 | 23.18 | 23.38 | 23.06 | 23.27 | 8425800 |
2001-12-04 | 23.47 | 23.53 | 23.15 | 23.28 | 7857600 |
2001-12-05 | 23.64 | 23.70 | 23.48 | 23.56 | 12115800 |
2001-12-06 | 23.35 | 23.45 | 23.08 | 23.22 | 7025800 |
2001-12-07 | 23.09 | 23.45 | 23.05 | 23.30 | 6653800 |
2001-12-10 | 23.08 | 23.44 | 22.76 | 22.82 | 7431400 |
2001-12-11 | 22.88 | 23.11 | 22.78 | 22.83 | 7332600 |
2001-12-12 | 22.83 | 23.07 | 22.73 | 22.99 | 8400000 |
2001-12-13 | 22.93 | 23.25 | 22.88 | 23.12 | 10977800 |
2001-12-14 | 23.10 | 23.36 | 23.04 | 23.13 | 6786600 |
2001-12-17 | 23.33 | 23.33 | 22.90 | 23.08 | 8741400 |
2001-12-18 | 23.23 | 23.28 | 22.94 | 23.25 | 9842800 |
2001-12-19 | 23.13 | 23.98 | 23.13 | 23.75 | 15066400 |
2001-12-20 | 23.63 | 24.05 | 23.62 | 23.88 | 9772400 |
2001-12-21 | 24.08 | 24.39 | 23.89 | 24.39 | 16875000 |
2001-12-24 | 24.39 | 24.40 | 24.06 | 24.19 | 5177400 |
2001-12-26 | 24.03 | 24.39 | 23.90 | 24.26 | 4803000 |
2001-12-27 | 23.75 | 23.97 | 23.74 | 23.97 | 7931600 |
2001-12-28 | 23.66 | 23.72 | 23.50 | 23.59 | 8710400 |
2001-12-31 | 23.63 | 23.85 | 23.48 | 23.58 | 6934000 |
2002-01-02 | 23.40 | 23.82 | 23.13 | 23.74 | 8848000 |
2002-01-03 | 23.83 | 23.83 | 23.25 | 23.43 | 10789800 |
2002-01-04 | 23.30 | 23.32 | 23.01 | 23.22 | 10145600 |
2002-01-07 | 22.95 | 23.50 | 22.40 | 22.61 | 17142800 |
2002-01-08 | 22.74 | 22.74 | 22.32 | 22.33 | 12292800 |
2002-01-09 | 22.25 | 22.55 | 22.24 | 22.28 | 12000600 |
2002-01-10 | 22.31 | 22.48 | 22.25 | 22.39 | 9222800 |
2002-01-11 | 22.48 | 22.80 | 22.34 | 22.65 | 11290600 |
2002-01-14 | 22.50 | 22.59 | 22.15 | 22.25 | 16115200 |
2002-01-15 | 22.38 | 22.41 | 22.02 | 22.18 | 12015800 |
2002-01-16 | 22.28 | 22.40 | 21.97 | 22.08 | 10501000 |
2002-01-17 | 22.20 | 22.60 | 22.16 | 22.53 | 9838000 |
2002-01-18 | 22.55 | 22.73 | 22.51 | 22.72 | 9820800 |
2002-01-22 | 22.72 | 22.97 | 22.60 | 22.95 | 9442400 |
2002-01-23 | 22.88 | 22.88 | 22.00 | 22.39 | 13132600 |
2002-01-24 | 22.50 | 22.55 | 21.89 | 22.11 | 13154000 |
2002-01-25 | 22.05 | 22.70 | 22.01 | 22.58 | 8429800 |
2002-01-28 | 22.43 | 22.63 | 22.26 | 22.61 | 9345200 |
2002-01-29 | 22.50 | 22.58 | 22.00 | 22.00 | 15979600 |
2002-01-30 | 22.13 | 22.15 | 21.81 | 21.93 | 11985000 |
2002-01-31 | 22.05 | 22.10 | 21.75 | 21.88 | 18087600 |
2002-02-01 | 21.88 | 22.35 | 21.85 | 22.34 | 14601200 |
2002-02-04 | 22.34 | 22.50 | 22.18 | 22.34 | 9806000 |
2002-02-05 | 22.45 | 23.05 | 22.30 | 22.88 | 15225200 |
2002-02-06 | 22.90 | 23.26 | 22.61 | 23.25 | 15027600 |
2002-02-07 | 22.95 | 23.21 | 22.88 | 22.94 | 8603800 |
2002-02-08 | 22.71 | 22.94 | 22.52 | 22.93 | 6663800 |
2002-02-11 | 22.65 | 23.12 | 22.65 | 23.07 | 9030800 |
2002-02-12 | 22.80 | 23.07 | 22.75 | 23.06 | 6057000 |
2002-02-13 | 22.88 | 23.19 | 22.76 | 23.19 | 7968400 |
2002-02-14 | 23.08 | 23.50 | 23.00 | 23.50 | 8097800 |
2002-02-15 | 23.50 | 23.53 | 23.33 | 23.48 | 12432600 |
2002-02-19 | 23.18 | 23.44 | 23.02 | 23.15 | 6432600 |
2002-02-20 | 23.00 | 23.50 | 22.71 | 23.44 | 7912000 |
2002-02-21 | 23.38 | 23.62 | 22.94 | 23.00 | 9376200 |
2002-02-22 | 23.00 | 23.75 | 22.95 | 23.65 | 12420400 |
2002-02-25 | 23.65 | 23.84 | 23.50 | 23.69 | 8480200 |
2002-02-26 | 23.69 | 23.83 | 23.31 | 23.50 | 8453000 |
2002-02-27 | 23.48 | 23.99 | 23.40 | 23.74 | 8153200 |
2002-02-28 | 23.95 | 24.00 | 23.68 | 23.70 | 8506200 |
2002-03-01 | 23.48 | 24.23 | 23.48 | 24.21 | 9108000 |
2002-03-04 | 24.06 | 24.20 | 23.60 | 23.89 | 9246600 |
2002-03-05 | 23.76 | 23.96 | 23.63 | 23.80 | 8700000 |
2002-03-06 | 23.58 | 24.00 | 23.56 | 23.77 | 7829200 |
2002-03-07 | 23.55 | 23.60 | 23.18 | 23.48 | 11507000 |
2002-03-08 | 23.75 | 24.09 | 23.70 | 23.93 | 7939800 |
2002-03-11 | 24.05 | 24.05 | 23.70 | 23.79 | 6068800 |
2002-03-12 | 23.70 | 24.05 | 23.51 | 24.05 | 6878800 |
2002-03-13 | 23.85 | 24.05 | 23.80 | 23.98 | 6989600 |
2002-03-14 | 24.03 | 24.17 | 23.89 | 23.95 | 8102200 |
2002-03-15 | 24.18 | 24.53 | 24.11 | 24.32 | 14707200 |
2002-03-18 | 24.40 | 24.56 | 24.09 | 24.34 | 8276200 |
2002-03-19 | 24.45 | 24.72 | 24.43 | 24.60 | 8382400 |
2002-03-20 | 24.60 | 24.89 | 24.56 | 24.71 | 7312000 |
2002-03-21 | 24.99 | 25.39 | 24.94 | 25.20 | 15073200 |
2002-03-22 | 25.21 | 25.74 | 25.13 | 25.63 | 13291000 |
2002-03-25 | 25.73 | 26.05 | 25.68 | 25.88 | 15111000 |
2002-03-26 | 25.88 | 26.34 | 25.87 | 26.30 | 16579000 |
2002-03-27 | 25.98 | 26.17 | 25.93 | 26.15 | 19315200 |
2002-03-28 | 26.15 | 26.23 | 25.97 | 26.13 | 10190400 |
2002-04-01 | 26.00 | 26.18 | 25.78 | 26.15 | 7959000 |
2002-04-02 | 26.10 | 26.15 | 25.85 | 26.14 | 8597800 |
2002-04-03 | 25.98 | 26.08 | 25.75 | 25.87 | 8403000 |
2002-04-04 | 25.87 | 26.21 | 25.78 | 26.01 | 9461600 |
2002-04-05 | 25.95 | 26.14 | 25.81 | 26.09 | 5724800 |
2002-04-08 | 25.80 | 26.55 | 25.77 | 26.50 | 10295200 |
2002-04-09 | 26.50 | 26.78 | 26.38 | 26.68 | 8951600 |
2002-04-10 | 26.55 | 27.23 | 26.51 | 27.11 | 8325400 |
2002-04-11 | 27.06 | 27.06 | 26.51 | 26.57 | 8850800 |
2002-04-12 | 26.38 | 26.75 | 26.25 | 26.68 | 7078600 |
2002-04-15 | 26.43 | 26.51 | 26.11 | 26.20 | 8734000 |
2002-04-16 | 26.20 | 26.95 | 25.90 | 26.94 | 12718200 |
2002-04-17 | 26.83 | 27.03 | 26.63 | 26.96 | 8254800 |
2002-04-18 | 26.98 | 27.10 | 26.61 | 26.86 | 7437000 |
2002-04-19 | 26.86 | 27.49 | 26.80 | 27.46 | 9241200 |
2002-04-22 | 27.50 | 27.93 | 27.39 | 27.65 | 11199000 |
2002-04-23 | 27.53 | 27.58 | 27.13 | 27.26 | 7624600 |
2002-04-24 | 27.37 | 27.53 | 27.25 | 27.49 | 9417000 |
2002-04-25 | 27.48 | 27.50 | 27.08 | 27.49 | 8991200 |
2002-04-26 | 27.46 | 27.55 | 27.23 | 27.23 | 6252400 |
2002-04-29 | 27.23 | 27.54 | 27.04 | 27.32 | 8159000 |
2002-04-30 | 27.45 | 28.02 | 27.37 | 27.76 | 13047600 |
2002-05-01 | 27.88 | 28.96 | 27.85 | 28.81 | 16158400 |
2002-05-02 | 28.70 | 28.90 | 28.55 | 28.82 | 13051000 |
2002-05-03 | 28.50 | 28.59 | 28.13 | 28.43 | 9020600 |
2002-05-06 | 28.40 | 28.55 | 28.25 | 28.30 | 7796400 |
2002-05-07 | 28.49 | 28.49 | 28.13 | 28.33 | 8967400 |
2002-05-08 | 28.30 | 28.49 | 27.92 | 28.25 | 10446000 |
2002-05-09 | 28.30 | 28.45 | 28.21 | 28.25 | 5404200 |
2002-05-10 | 28.20 | 28.45 | 28.10 | 28.18 | 6790600 |
2002-05-13 | 28.00 | 28.45 | 27.98 | 28.45 | 6302000 |
2002-05-14 | 28.43 | 28.45 | 28.17 | 28.33 | 7122000 |
2002-05-15 | 28.20 | 28.42 | 28.10 | 28.35 | 7274000 |
2002-05-16 | 28.48 | 28.60 | 28.20 | 28.53 | 7680800 |
2002-05-17 | 28.48 | 28.63 | 28.28 | 28.50 | 7058200 |
2002-05-20 | 28.38 | 28.50 | 27.95 | 28.10 | 5421200 |
2002-05-21 | 28.10 | 28.18 | 27.63 | 27.73 | 8376200 |
2002-05-22 | 27.78 | 28.15 | 27.76 | 28.10 | 5470000 |
2002-05-23 | 28.10 | 28.35 | 27.89 | 28.35 | 5719400 |
2002-05-24 | 28.37 | 28.74 | 27.88 | 28.10 | 6929000 |
2002-05-28 | 27.98 | 28.08 | 27.28 | 27.32 | 7020000 |
2002-05-29 | 27.25 | 27.25 | 26.91 | 27.08 | 8976200 |
2002-05-30 | 26.95 | 27.30 | 26.90 | 27.20 | 9656800 |
2002-05-31 | 27.45 | 27.85 | 27.34 | 27.78 | 8404400 |
2002-06-03 | 27.45 | 27.70 | 27.00 | 27.02 | 6607600 |
2002-06-04 | 26.70 | 27.00 | 26.48 | 27.00 | 10837400 |
2002-06-05 | 27.00 | 27.73 | 26.81 | 27.70 | 8356200 |
2002-06-06 | 27.73 | 27.73 | 26.98 | 27.08 | 7283600 |
2002-06-07 | 27.00 | 27.23 | 26.88 | 27.03 | 7087200 |
2002-06-10 | 26.98 | 27.10 | 26.81 | 26.87 | 6861800 |
2002-06-11 | 26.90 | 27.48 | 26.87 | 27.00 | 11366200 |
2002-06-12 | 27.00 | 27.48 | 26.91 | 27.24 | 10515600 |
2002-06-13 | 27.25 | 27.50 | 27.03 | 27.25 | 7487600 |
2002-06-14 | 27.10 | 27.45 | 26.85 | 27.43 | 9062000 |
2002-06-17 | 27.40 | 27.70 | 27.35 | 27.63 | 7105600 |
2002-06-18 | 27.50 | 27.72 | 27.45 | 27.65 | 7294800 |
2002-06-19 | 27.65 | 28.04 | 27.41 | 27.54 | 9771000 |
2002-06-20 | 27.58 | 28.18 | 27.56 | 27.86 | 10251400 |
2002-06-21 | 27.46 | 28.03 | 27.46 | 28.00 | 17739400 |
2002-06-24 | 28.00 | 28.60 | 27.95 | 28.48 | 11513800 |
2002-06-25 | 28.48 | 28.57 | 27.42 | 27.73 | 11779200 |
2002-06-26 | 27.25 | 27.90 | 27.17 | 27.77 | 13409200 |
2002-06-27 | 27.90 | 28.23 | 27.42 | 28.05 | 11711000 |
2002-06-28 | 28.17 | 28.73 | 27.89 | 28.00 | 14290600 |
2002-07-01 | 28.13 | 28.55 | 28.13 | 28.18 | 10267600 |
2002-07-02 | 28.48 | 28.60 | 28.08 | 28.34 | 12085600 |
2002-07-03 | 28.22 | 28.45 | 28.02 | 28.31 | 12984600 |
2002-07-05 | 27.90 | 28.25 | 27.78 | 28.24 | 6698000 |
2002-07-08 | 28.35 | 28.75 | 28.28 | 28.64 | 10446200 |
2002-07-09 | 28.55 | 28.62 | 28.06 | 28.22 | 18088000 |
2002-07-10 | 28.22 | 28.48 | 27.18 | 27.35 | 15884200 |
2002-07-11 | 27.00 | 27.20 | 26.08 | 26.56 | 25808200 |
2002-07-12 | 26.50 | 26.50 | 25.35 | 25.53 | 17365800 |
2002-07-15 | 25.38 | 26.13 | 24.70 | 26.00 | 18263000 |
2002-07-16 | 25.53 | 25.85 | 25.05 | 25.19 | 13761800 |
2002-07-17 | 25.60 | 25.98 | 24.88 | 25.00 | 19555200 |
2002-07-18 | 25.03 | 25.18 | 23.64 | 23.97 | 15981000 |
2002-07-19 | 23.47 | 23.60 | 22.37 | 22.55 | 20025800 |
2002-07-22 | 22.59 | 23.65 | 22.45 | 22.95 | 23931200 |
2002-07-23 | 22.35 | 22.99 | 22.10 | 22.29 | 23664800 |
2002-07-24 | 21.80 | 23.55 | 21.80 | 23.43 | 26732200 |
2002-07-25 | 23.35 | 24.13 | 22.95 | 23.78 | 14898000 |
2002-07-26 | 23.80 | 24.01 | 23.43 | 23.73 | 10545200 |
2002-07-29 | 24.00 | 24.80 | 23.94 | 24.72 | 12973200 |
2002-07-30 | 24.60 | 24.60 | 23.81 | 24.08 | 10814600 |
2002-07-31 | 24.08 | 25.00 | 24.08 | 24.97 | 14246800 |
2002-08-01 | 24.93 | 25.38 | 24.73 | 24.97 | 11129800 |
2002-08-02 | 25.00 | 25.42 | 24.65 | 25.05 | 8567400 |
2002-08-05 | 25.05 | 25.05 | 24.05 | 24.18 | 9946400 |
2002-08-06 | 24.49 | 24.88 | 23.78 | 23.94 | 10717200 |
2002-08-07 | 24.15 | 24.51 | 23.80 | 24.51 | 9408400 |
2002-08-08 | 24.53 | 25.41 | 24.42 | 25.41 | 8422000 |
2002-08-09 | 25.37 | 25.72 | 25.15 | 25.55 | 8503400 |
2002-08-12 | 25.10 | 25.53 | 25.03 | 25.41 | 7161800 |
2002-08-13 | 25.00 | 25.73 | 24.98 | 25.13 | 7377800 |
2002-08-14 | 25.13 | 26.05 | 24.79 | 25.98 | 9480800 |
2002-08-15 | 26.00 | 26.29 | 25.51 | 25.71 | 10489200 |
2002-08-16 | 25.71 | 26.35 | 25.63 | 26.10 | 9989400 |
2002-08-19 | 26.22 | 26.22 | 25.64 | 25.85 | 9767400 |
2002-08-20 | 25.60 | 25.98 | 25.46 | 25.82 | 8636000 |
2002-08-21 | 26.05 | 26.41 | 25.68 | 26.37 | 8965200 |
2002-08-22 | 26.37 | 26.50 | 25.89 | 26.20 | 6997800 |
2002-08-23 | 26.20 | 26.70 | 26.10 | 26.35 | 7769400 |
2002-08-26 | 26.35 | 26.62 | 26.06 | 26.51 | 6329600 |
2002-08-27 | 26.52 | 26.60 | 26.00 | 26.26 | 7990600 |
2002-08-28 | 26.10 | 26.12 | 25.40 | 25.64 | 8312000 |
2002-08-29 | 25.33 | 25.64 | 25.00 | 25.20 | 7309200 |
2002-08-30 | 25.10 | 26.05 | 25.08 | 25.50 | 9969000 |
2002-09-03 | 25.20 | 25.35 | 24.74 | 24.96 | 10677800 |
2002-09-04 | 25.00 | 25.43 | 25.00 | 25.25 | 9965400 |
2002-09-05 | 25.03 | 25.09 | 24.54 | 24.68 | 7905000 |
2002-09-06 | 24.88 | 25.15 | 24.56 | 24.95 | 5966000 |
2002-09-09 | 24.78 | 25.54 | 24.76 | 25.18 | 5963400 |
2002-09-10 | 25.25 | 25.58 | 25.03 | 25.49 | 5660800 |
2002-09-11 | 25.79 | 25.80 | 25.47 | 25.55 | 5970600 |
2002-09-12 | 25.18 | 25.27 | 24.68 | 24.78 | 6457800 |
2002-09-13 | 24.65 | 24.95 | 24.56 | 24.83 | 7089800 |
2002-09-16 | 24.93 | 25.45 | 24.78 | 25.34 | 7943400 |
2002-09-17 | 25.60 | 25.70 | 24.47 | 24.48 | 11016200 |
2002-09-18 | 24.35 | 24.97 | 24.28 | 24.65 | 8992800 |
2002-09-19 | 24.00 | 24.15 | 23.52 | 23.84 | 12532600 |
2002-09-20 | 23.90 | 24.25 | 23.59 | 23.76 | 17571600 |
2002-09-23 | 23.56 | 23.85 | 23.21 | 23.50 | 7769800 |
2002-09-24 | 23.45 | 23.95 | 23.35 | 23.60 | 9446400 |
2002-09-25 | 23.90 | 24.58 | 23.60 | 24.25 | 10466000 |
2002-09-26 | 24.25 | 24.34 | 23.76 | 24.22 | 10570000 |
2002-09-27 | 24.22 | 24.65 | 24.10 | 24.25 | 8752400 |
2002-09-30 | 23.90 | 24.25 | 23.73 | 23.98 | 10303000 |
2002-10-01 | 24.20 | 25.05 | 24.13 | 25.03 | 11120400 |
2002-10-02 | 25.08 | 25.50 | 24.90 | 24.95 | 11077400 |
2002-10-03 | 25.15 | 25.70 | 25.05 | 25.31 | 11420000 |
2002-10-04 | 25.60 | 25.85 | 25.35 | 25.45 | 10234200 |
2002-10-07 | 25.42 | 25.95 | 25.01 | 25.07 | 12451400 |
2002-10-08 | 25.50 | 26.41 | 25.38 | 26.06 | 14686400 |
2002-10-09 | 25.75 | 26.25 | 25.51 | 25.82 | 11657800 |
2002-10-10 | 25.70 | 26.00 | 25.21 | 25.73 | 12181800 |
2002-10-11 | 25.70 | 26.00 | 25.36 | 25.73 | 12385000 |
2002-10-14 | 25.60 | 26.34 | 25.58 | 26.28 | 8373800 |
2002-10-15 | 26.28 | 26.55 | 25.63 | 26.24 | 13850800 |
2002-10-16 | 25.00 | 25.00 | 23.44 | 23.60 | 37382000 |
2002-10-17 | 23.85 | 23.93 | 22.29 | 22.95 | 33108000 |
2002-10-18 | 22.75 | 23.33 | 22.56 | 23.20 | 17405000 |
2002-10-21 | 23.55 | 24.05 | 23.45 | 24.00 | 15011400 |
2002-10-22 | 24.00 | 24.37 | 23.67 | 23.94 | 10844600 |
2002-10-23 | 23.95 | 24.09 | 23.62 | 23.97 | 10801200 |
2002-10-24 | 24.05 | 24.09 | 23.26 | 23.45 | 10427200 |
2002-10-25 | 23.47 | 23.58 | 23.19 | 23.49 | 9369200 |
2002-10-28 | 23.49 | 23.49 | 22.84 | 22.97 | 9626800 |
2002-10-29 | 22.88 | 23.20 | 22.51 | 23.19 | 11569200 |
2002-10-30 | 23.10 | 23.54 | 23.06 | 23.43 | 10282800 |
2002-10-31 | 23.36 | 23.58 | 22.95 | 23.24 | 11850000 |
2002-11-01 | 23.24 | 23.53 | 22.83 | 23.42 | 10783000 |
2002-11-04 | 23.42 | 23.45 | 22.75 | 22.85 | 13604200 |
2002-11-05 | 22.93 | 23.23 | 22.92 | 23.18 | 10645200 |
2002-11-06 | 23.16 | 23.16 | 22.45 | 22.70 | 19806600 |
2002-11-07 | 22.60 | 22.70 | 22.30 | 22.41 | 11576200 |
2002-11-08 | 22.33 | 22.60 | 22.24 | 22.26 | 10365600 |
2002-11-11 | 22.26 | 22.50 | 22.13 | 22.28 | 8224600 |
2002-11-12 | 22.55 | 22.71 | 22.11 | 22.16 | 11236800 |
2002-11-13 | 22.25 | 22.93 | 22.20 | 22.62 | 11831600 |
2002-11-14 | 22.88 | 22.96 | 22.57 | 22.57 | 9944400 |
2002-11-15 | 22.57 | 23.00 | 22.51 | 22.99 | 13655600 |
2002-11-18 | 23.10 | 23.15 | 22.80 | 22.96 | 8862400 |
2002-11-19 | 22.96 | 23.58 | 22.93 | 23.20 | 11389800 |
2002-11-20 | 23.35 | 23.35 | 22.71 | 23.04 | 11292800 |
2002-11-21 | 23.25 | 23.25 | 22.46 | 22.88 | 16084800 |
2002-11-22 | 23.00 | 23.09 | 22.38 | 22.71 | 9489600 |
2002-11-25 | 22.53 | 22.70 | 22.39 | 22.56 | 10346400 |
2002-11-26 | 22.31 | 22.60 | 22.29 | 22.40 | 10625800 |
2002-11-27 | 22.50 | 23.20 | 22.40 | 23.12 | 10498000 |
2002-11-29 | 23.08 | 23.08 | 22.76 | 22.82 | 5242200 |
2002-12-02 | 23.09 | 23.10 | 22.53 | 22.60 | 10058000 |
2002-12-03 | 22.75 | 22.94 | 22.40 | 22.45 | 13710800 |
2002-12-04 | 22.35 | 23.10 | 22.32 | 22.82 | 12994600 |
2002-12-05 | 22.83 | 22.90 | 22.40 | 22.52 | 8642800 |
2002-12-06 | 22.40 | 22.81 | 22.40 | 22.70 | 7989600 |
2002-12-09 | 22.60 | 22.85 | 22.43 | 22.55 | 8486400 |
2002-12-10 | 22.56 | 23.25 | 22.55 | 23.25 | 12368400 |
2002-12-11 | 23.23 | 23.46 | 23.01 | 23.38 | 15685200 |
2002-12-12 | 23.15 | 23.16 | 22.68 | 22.94 | 11997200 |
2002-12-13 | 22.38 | 23.21 | 22.25 | 22.93 | 15263600 |
2002-12-16 | 22.93 | 23.00 | 22.65 | 22.87 | 12417200 |
2002-12-17 | 22.93 | 22.98 | 22.43 | 22.46 | 11792200 |
2002-12-18 | 22.45 | 22.47 | 22.19 | 22.27 | 11923600 |
2002-12-19 | 22.18 | 22.25 | 21.79 | 22.06 | 13308200 |
2002-12-20 | 22.13 | 22.17 | 21.95 | 22.04 | 16630800 |
2002-12-23 | 22.05 | 22.30 | 21.94 | 22.20 | 10149600 |
2002-12-24 | 21.93 | 22.18 | 21.93 | 22.12 | 3392600 |
2002-12-26 | 22.10 | 22.35 | 22.05 | 22.08 | 4606400 |
2002-12-27 | 22.00 | 22.14 | 21.62 | 21.74 | 6725200 |
2002-12-30 | 21.79 | 21.89 | 21.45 | 21.76 | 10272400 |
2002-12-31 | 21.73 | 22.05 | 21.63 | 21.92 | 8993400 |
2003-01-02 | 22.08 | 22.50 | 22.03 | 22.43 | 9358800 |
2003-01-03 | 22.43 | 22.46 | 22.11 | 22.37 | 6184400 |
2003-01-06 | 22.30 | 22.58 | 22.17 | 22.46 | 7796000 |
2003-01-07 | 22.25 | 22.38 | 22.10 | 22.18 | 7628000 |
2003-01-08 | 22.30 | 22.38 | 21.95 | 22.04 | 6403600 |
2003-01-09 | 21.95 | 22.34 | 21.85 | 22.27 | 9030200 |
2003-01-10 | 22.18 | 22.69 | 22.16 | 22.60 | 10570200 |
2003-01-13 | 22.65 | 22.98 | 22.55 | 22.88 | 9982800 |
2003-01-14 | 22.75 | 22.88 | 22.51 | 22.87 | 10436800 |
2003-01-15 | 22.87 | 22.88 | 22.42 | 22.45 | 8891200 |
2003-01-16 | 22.54 | 22.87 | 22.51 | 22.84 | 7965400 |
2003-01-17 | 22.75 | 23.01 | 22.52 | 22.55 | 10638400 |
2003-01-21 | 22.60 | 22.80 | 22.26 | 22.36 | 7587600 |
2003-01-22 | 22.37 | 22.79 | 22.21 | 22.28 | 8775000 |
2003-01-23 | 22.28 | 22.41 | 21.94 | 21.95 | 11129000 |
2003-01-24 | 22.00 | 22.01 | 21.38 | 21.42 | 11273200 |
2003-01-27 | 21.18 | 21.38 | 20.76 | 20.90 | 13448600 |
2003-01-28 | 21.00 | 21.00 | 20.50 | 20.55 | 17152600 |
2003-01-29 | 20.55 | 20.55 | 19.91 | 20.28 | 26361200 |
2003-01-30 | 20.38 | 20.39 | 19.60 | 19.60 | 24866000 |
2003-01-31 | 19.65 | 20.28 | 19.58 | 20.23 | 23750000 |
2003-02-03 | 20.28 | 20.31 | 20.05 | 20.08 | 12605400 |
2003-02-04 | 20.01 | 20.29 | 19.85 | 20.17 | 12553800 |
2003-02-05 | 20.28 | 20.38 | 19.93 | 20.03 | 11931800 |
2003-02-06 | 20.03 | 20.15 | 19.83 | 19.96 | 10054200 |
2003-02-07 | 20.05 | 20.12 | 19.75 | 19.77 | 9516400 |
2003-02-10 | 19.85 | 20.15 | 19.68 | 20.03 | 9055200 |
2003-02-11 | 19.95 | 20.06 | 19.43 | 19.50 | 15029400 |
2003-02-12 | 19.69 | 20.13 | 19.66 | 19.87 | 18589400 |
2003-02-13 | 19.89 | 20.15 | 19.65 | 19.99 | 10950400 |
2003-02-14 | 20.08 | 20.50 | 19.95 | 20.40 | 10808000 |
2003-02-18 | 20.48 | 20.76 | 20.33 | 20.55 | 9979800 |
2003-02-19 | 20.60 | 20.60 | 20.15 | 20.34 | 7042800 |
2003-02-20 | 20.24 | 20.40 | 20.02 | 20.03 | 8909400 |
2003-02-21 | 20.15 | 20.34 | 20.00 | 20.32 | 11297600 |
2003-02-24 | 20.32 | 20.32 | 19.91 | 19.91 | 8390400 |
2003-02-25 | 19.85 | 20.22 | 19.75 | 20.19 | 11328800 |
2003-02-26 | 20.15 | 20.16 | 19.76 | 19.86 | 9374600 |
2003-02-27 | 19.93 | 20.32 | 19.86 | 20.13 | 9354000 |
2003-02-28 | 20.13 | 20.32 | 19.98 | 20.11 | 8920800 |
2003-03-03 | 20.08 | 20.22 | 19.61 | 19.61 | 11912800 |
2003-03-04 | 19.62 | 19.62 | 19.16 | 19.19 | 12807600 |
2003-03-05 | 18.73 | 19.19 | 18.51 | 18.78 | 23918800 |
2003-03-06 | 18.78 | 18.88 | 18.60 | 18.78 | 14582000 |
2003-03-07 | 18.58 | 18.92 | 18.58 | 18.85 | 14152600 |
2003-03-10 | 18.70 | 18.80 | 18.51 | 18.54 | 11275400 |
2003-03-11 | 18.55 | 19.10 | 18.55 | 18.83 | 12187600 |
2003-03-12 | 18.75 | 19.13 | 18.74 | 19.03 | 17142400 |
2003-03-13 | 19.29 | 19.73 | 19.25 | 19.73 | 16248600 |
2003-03-14 | 19.83 | 20.01 | 19.73 | 19.95 | 13410200 |
2003-03-17 | 19.95 | 20.50 | 19.85 | 20.50 | 14134200 |
2003-03-18 | 20.51 | 20.51 | 20.15 | 20.49 | 12957600 |
2003-03-19 | 20.49 | 20.93 | 20.38 | 20.91 | 12900000 |
2003-03-20 | 20.91 | 20.93 | 20.48 | 20.77 | 9475400 |
2003-03-21 | 20.98 | 21.15 | 20.65 | 21.13 | 13678800 |
2003-03-24 | 20.90 | 21.00 | 20.39 | 20.46 | 9899400 |
2003-03-25 | 20.45 | 20.60 | 20.29 | 20.50 | 10120200 |
2003-03-26 | 20.53 | 20.53 | 20.33 | 20.37 | 9894800 |
2003-03-27 | 20.24 | 20.63 | 20.07 | 20.43 | 8500400 |
2003-03-28 | 20.43 | 20.54 | 20.22 | 20.37 | 7672600 |
2003-03-31 | 20.16 | 20.34 | 19.86 | 20.24 | 11954400 |
2003-04-01 | 20.25 | 20.29 | 19.94 | 20.20 | 13867600 |
2003-04-02 | 20.58 | 20.87 | 20.50 | 20.73 | 10338600 |
2003-04-03 | 20.73 | 20.77 | 20.48 | 20.60 | 8541200 |
2003-04-04 | 21.06 | 21.30 | 20.58 | 20.95 | 8908400 |
2003-04-07 | 21.28 | 21.33 | 20.80 | 20.85 | 10194400 |
2003-04-08 | 20.98 | 21.03 | 20.81 | 20.93 | 6925600 |
2003-04-09 | 20.99 | 21.33 | 20.72 | 20.84 | 8999200 |
2003-04-10 | 20.93 | 20.94 | 20.65 | 20.72 | 6655400 |
2003-04-11 | 20.88 | 20.98 | 20.65 | 20.72 | 6974600 |
2003-04-14 | 20.72 | 21.25 | 20.72 | 21.21 | 6648400 |
2003-04-15 | 21.25 | 21.43 | 21.00 | 21.27 | 7816600 |
2003-04-16 | 20.33 | 20.85 | 19.76 | 19.95 | 30495000 |
2003-04-17 | 19.96 | 20.32 | 19.50 | 20.20 | 23306200 |
2003-04-21 | 20.28 | 20.40 | 19.96 | 20.06 | 7049600 |
2003-04-22 | 19.95 | 20.22 | 19.84 | 20.21 | 13456200 |
2003-04-23 | 20.14 | 20.25 | 19.85 | 20.00 | 12061000 |
2003-04-24 | 19.98 | 20.05 | 19.63 | 19.96 | 11738600 |
2003-04-25 | 20.03 | 20.07 | 19.63 | 19.71 | 10260400 |
2003-04-28 | 19.92 | 20.28 | 19.88 | 20.17 | 11037600 |
2003-04-29 | 20.17 | 20.50 | 20.17 | 20.42 | 10469400 |
2003-04-30 | 20.31 | 20.43 | 20.07 | 20.20 | 12709600 |
2003-05-01 | 20.20 | 20.30 | 19.72 | 20.22 | 10425800 |
2003-05-02 | 20.10 | 20.55 | 20.09 | 20.50 | 10687800 |
2003-05-05 | 20.50 | 20.55 | 20.15 | 20.27 | 7072000 |
2003-05-06 | 20.43 | 20.65 | 20.31 | 20.51 | 10097000 |
2003-05-07 | 21.26 | 21.74 | 21.13 | 21.64 | 31069400 |
2003-05-08 | 21.53 | 21.68 | 21.36 | 21.44 | 15021800 |
2003-05-09 | 21.80 | 22.09 | 21.71 | 22.00 | 16121800 |
2003-05-12 | 22.00 | 22.36 | 21.94 | 22.25 | 10735400 |
2003-05-13 | 22.15 | 22.23 | 21.82 | 22.13 | 9108200 |
2003-05-14 | 22.30 | 22.31 | 21.95 | 22.13 | 7854800 |
2003-05-15 | 22.25 | 22.49 | 22.23 | 22.32 | 8908800 |
2003-05-16 | 22.38 | 22.49 | 21.98 | 21.98 | 9979000 |
2003-05-19 | 21.85 | 22.19 | 21.81 | 22.06 | 9228400 |
2003-05-20 | 22.10 | 22.29 | 21.99 | 22.26 | 12090000 |
2003-05-21 | 22.13 | 22.18 | 21.91 | 22.07 | 10507000 |
2003-05-22 | 22.07 | 22.44 | 22.05 | 22.27 | 10194600 |
2003-05-23 | 22.15 | 22.36 | 22.03 | 22.10 | 5883000 |
2003-05-27 | 21.99 | 22.43 | 21.93 | 22.33 | 8908200 |
2003-05-28 | 22.27 | 22.31 | 22.06 | 22.08 | 10108800 |
2003-05-29 | 22.18 | 22.65 | 22.18 | 22.31 | 14845000 |
2003-05-30 | 22.54 | 22.98 | 22.50 | 22.79 | 11478200 |
2003-06-02 | 22.97 | 23.11 | 22.67 | 22.90 | 9052200 |
2003-06-03 | 23.03 | 23.19 | 22.88 | 23.06 | 7629800 |
2003-06-04 | 22.95 | 23.34 | 22.90 | 23.30 | 7991000 |
2003-06-05 | 23.30 | 23.43 | 23.16 | 23.39 | 7891800 |
2003-06-06 | 23.43 | 23.63 | 23.35 | 23.45 | 8624800 |
2003-06-09 | 23.20 | 23.50 | 23.20 | 23.44 | 6309400 |
2003-06-10 | 23.44 | 23.44 | 23.14 | 23.30 | 8389400 |
2003-06-11 | 23.19 | 23.40 | 22.80 | 23.40 | 8274400 |
2003-06-12 | 23.26 | 23.73 | 23.24 | 23.73 | 8487200 |
2003-06-13 | 23.70 | 23.79 | 23.51 | 23.68 | 6256000 |
2003-06-16 | 23.73 | 24.10 | 23.65 | 24.10 | 8161800 |
2003-06-17 | 24.05 | 24.17 | 23.39 | 23.60 | 18057400 |
2003-06-18 | 23.36 | 23.63 | 23.33 | 23.50 | 10643600 |
2003-06-19 | 23.40 | 23.45 | 22.97 | 23.06 | 10096200 |
2003-06-20 | 23.17 | 23.34 | 23.05 | 23.24 | 14901800 |
2003-06-23 | 23.14 | 23.40 | 22.89 | 23.38 | 10415200 |
2003-06-24 | 23.33 | 23.65 | 23.29 | 23.59 | 8915600 |
2003-06-25 | 23.59 | 23.74 | 23.31 | 23.32 | 9179400 |
2003-06-26 | 23.25 | 23.47 | 23.15 | 23.44 | 8056600 |
2003-06-27 | 23.43 | 23.62 | 23.22 | 23.26 | 6847400 |
2003-06-30 | 23.18 | 23.31 | 22.95 | 23.21 | 13898000 |
2003-07-01 | 23.13 | 23.32 | 22.95 | 23.25 | 11637800 |
2003-07-02 | 23.23 | 23.26 | 23.02 | 23.19 | 8860000 |
2003-07-03 | 23.08 | 23.23 | 22.95 | 23.12 | 6110800 |
2003-07-07 | 23.12 | 23.18 | 22.48 | 22.48 | 21706800 |
2003-07-08 | 22.48 | 22.48 | 22.05 | 22.11 | 23908400 |
2003-07-09 | 22.05 | 22.25 | 21.84 | 21.94 | 15254400 |
2003-07-10 | 21.99 | 22.18 | 21.91 | 22.01 | 12264000 |
2003-07-11 | 21.68 | 22.06 | 21.68 | 21.96 | 14111800 |
2003-07-14 | 22.08 | 22.37 | 22.01 | 22.14 | 14658800 |
2003-07-15 | 22.15 | 22.22 | 21.85 | 22.00 | 11134400 |
2003-07-16 | 21.73 | 22.08 | 21.14 | 21.46 | 20595200 |
2003-07-17 | 22.14 | 22.39 | 22.06 | 22.38 | 22579200 |
2003-07-18 | 22.46 | 22.49 | 22.21 | 22.45 | 14723800 |
2003-07-21 | 22.50 | 22.57 | 22.32 | 22.50 | 10212600 |
2003-07-22 | 22.60 | 22.67 | 22.37 | 22.55 | 8531800 |
2003-07-23 | 22.63 | 22.65 | 22.34 | 22.59 | 7824200 |
2003-07-24 | 22.60 | 22.88 | 22.26 | 22.26 | 8869800 |
2003-07-25 | 22.26 | 22.54 | 21.90 | 22.52 | 9610600 |
2003-07-28 | 22.46 | 22.47 | 22.23 | 22.32 | 8532200 |
2003-07-29 | 22.38 | 22.64 | 22.18 | 22.43 | 11342000 |
2003-07-30 | 22.60 | 22.78 | 22.46 | 22.69 | 10619200 |
2003-07-31 | 22.74 | 23.12 | 22.49 | 22.49 | 13449000 |
2003-08-01 | 22.25 | 22.62 | 22.20 | 22.38 | 9515400 |
2003-08-04 | 22.25 | 22.54 | 22.13 | 22.45 | 6996200 |
2003-08-05 | 22.43 | 22.45 | 22.14 | 22.18 | 8277600 |
2003-08-06 | 22.08 | 22.24 | 21.95 | 22.05 | 8778400 |
2003-08-07 | 22.15 | 22.48 | 22.09 | 22.39 | 7603600 |
2003-08-08 | 22.45 | 22.49 | 22.31 | 22.43 | 6387000 |
2003-08-11 | 22.40 | 22.43 | 22.17 | 22.31 | 5639400 |
2003-08-12 | 22.41 | 22.41 | 22.10 | 22.33 | 7505200 |
2003-08-13 | 22.37 | 22.37 | 22.10 | 22.26 | 7626800 |
2003-08-14 | 22.35 | 22.59 | 22.24 | 22.53 | 7240000 |
2003-08-15 | 22.56 | 22.56 | 22.41 | 22.51 | 4643000 |
2003-08-18 | 22.51 | 22.55 | 22.38 | 22.43 | 6087800 |
2003-08-19 | 22.36 | 22.44 | 21.97 | 22.15 | 8300000 |
2003-08-20 | 22.00 | 22.02 | 21.83 | 21.95 | 7283800 |
2003-08-21 | 21.97 | 22.10 | 21.74 | 21.81 | 8552400 |
2003-08-22 | 21.88 | 22.04 | 21.60 | 21.64 | 9080800 |
2003-08-25 | 21.73 | 22.04 | 21.64 | 22.04 | 6703200 |
2003-08-26 | 21.93 | 22.25 | 21.82 | 22.12 | 7485000 |
2003-08-27 | 22.12 | 22.12 | 21.88 | 21.98 | 6206400 |
2003-08-28 | 21.86 | 21.98 | 21.79 | 21.92 | 7210000 |
2003-08-29 | 21.85 | 21.92 | 21.71 | 21.76 | 7710800 |
2003-09-02 | 21.72 | 21.93 | 21.54 | 21.89 | 12356200 |
2003-09-03 | 21.89 | 22.05 | 21.76 | 21.86 | 13377400 |
2003-09-04 | 21.96 | 22.30 | 21.91 | 22.25 | 11328200 |
2003-09-05 | 22.25 | 22.40 | 21.99 | 22.08 | 7674400 |
2003-09-08 | 22.20 | 22.24 | 22.05 | 22.14 | 6593400 |
2003-09-09 | 22.01 | 22.40 | 22.01 | 22.18 | 8581200 |
2003-09-10 | 22.26 | 22.63 | 22.24 | 22.48 | 11486800 |
2003-09-11 | 22.58 | 22.59 | 22.20 | 22.24 | 11522200 |
2003-09-12 | 22.06 | 22.11 | 21.85 | 22.00 | 10193200 |
2003-09-15 | 22.00 | 22.00 | 21.74 | 21.75 | 10719000 |
2003-09-16 | 21.54 | 21.57 | 21.27 | 21.46 | 18932800 |
2003-09-17 | 21.46 | 21.68 | 21.36 | 21.51 | 9438000 |
2003-09-18 | 21.70 | 22.00 | 21.66 | 21.80 | 10341800 |
2003-09-19 | 21.80 | 21.81 | 21.56 | 21.59 | 11161200 |
2003-09-22 | 21.59 | 21.80 | 21.35 | 21.62 | 10950600 |
2003-09-23 | 21.75 | 21.82 | 21.57 | 21.71 | 10899600 |
2003-09-24 | 21.78 | 21.80 | 21.40 | 21.50 | 11325200 |
2003-09-25 | 21.49 | 21.70 | 21.45 | 21.53 | 9619200 |
2003-09-26 | 21.50 | 21.64 | 21.44 | 21.52 | 9366000 |
2003-09-29 | 21.51 | 21.75 | 21.43 | 21.54 | 9579600 |
2003-09-30 | 21.48 | 21.70 | 21.30 | 21.48 | 10289200 |
2003-10-01 | 21.50 | 21.95 | 21.50 | 21.95 | 12962800 |
2003-10-02 | 21.98 | 22.17 | 21.85 | 22.13 | 8843800 |
2003-10-03 | 22.57 | 22.72 | 21.92 | 22.02 | 9913200 |
2003-10-06 | 22.10 | 22.27 | 22.05 | 22.21 | 6665600 |
2003-10-07 | 22.13 | 22.38 | 22.08 | 22.33 | 9547800 |
2003-10-08 | 22.20 | 22.25 | 21.99 | 22.12 | 6935800 |
2003-10-09 | 22.25 | 22.25 | 21.88 | 21.97 | 10227000 |
2003-10-10 | 21.90 | 22.05 | 21.86 | 21.92 | 6999600 |
2003-10-13 | 22.03 | 22.13 | 21.91 | 22.07 | 6840400 |
2003-10-14 | 22.00 | 22.37 | 21.93 | 22.28 | 8420400 |
2003-10-15 | 22.58 | 22.76 | 22.50 | 22.55 | 17331800 |
2003-10-16 | 22.26 | 22.51 | 22.25 | 22.50 | 13005400 |
2003-10-17 | 22.60 | 22.63 | 22.36 | 22.53 | 11085000 |
2003-10-20 | 22.60 | 22.83 | 22.48 | 22.81 | 8543600 |
2003-10-21 | 22.94 | 22.99 | 22.80 | 22.90 | 9734600 |
2003-10-22 | 22.70 | 22.91 | 22.58 | 22.66 | 8019800 |
2003-10-23 | 22.61 | 22.80 | 22.51 | 22.76 | 7373400 |
2003-10-24 | 22.53 | 22.70 | 22.42 | 22.70 | 7056400 |
2003-10-27 | 22.70 | 22.77 | 22.56 | 22.60 | 5982200 |
2003-10-28 | 22.83 | 22.83 | 22.38 | 22.69 | 9601000 |
2003-10-29 | 22.69 | 23.12 | 22.69 | 22.93 | 12100000 |
2003-10-30 | 22.93 | 23.07 | 22.77 | 23.00 | 8750000 |
2003-10-31 | 23.01 | 23.20 | 22.88 | 23.20 | 11217600 |
2003-11-03 | 23.20 | 23.40 | 23.10 | 23.34 | 9327800 |
2003-11-04 | 23.25 | 23.50 | 23.25 | 23.45 | 8834800 |
2003-11-05 | 23.39 | 23.50 | 23.27 | 23.49 | 7830200 |
2003-11-06 | 23.45 | 23.52 | 23.35 | 23.51 | 6969200 |
2003-11-07 | 23.38 | 23.51 | 23.20 | 23.32 | 7444000 |
2003-11-10 | 23.23 | 23.40 | 23.23 | 23.31 | 4864800 |
2003-11-11 | 23.32 | 23.42 | 23.18 | 23.26 | 5364600 |
2003-11-12 | 23.18 | 23.59 | 23.15 | 23.54 | 6520200 |
2003-11-13 | 23.33 | 23.52 | 23.28 | 23.47 | 6847000 |
2003-11-14 | 23.39 | 23.50 | 23.25 | 23.35 | 7043000 |
2003-11-17 | 23.23 | 23.41 | 23.14 | 23.34 | 6101200 |
2003-11-18 | 23.26 | 23.39 | 23.16 | 23.25 | 8956000 |
2003-11-19 | 23.30 | 23.45 | 23.25 | 23.43 | 8055200 |
2003-11-20 | 23.38 | 23.46 | 23.06 | 23.23 | 7387000 |
2003-11-21 | 23.19 | 23.26 | 23.10 | 23.21 | 6645800 |
2003-11-24 | 23.20 | 23.44 | 23.12 | 23.21 | 7904400 |
2003-11-25 | 23.15 | 23.39 | 23.10 | 23.29 | 6966800 |
2003-11-26 | 23.17 | 23.38 | 23.09 | 23.35 | 6502000 |
2003-11-28 | 23.13 | 23.35 | 23.11 | 23.25 | 3406000 |
2003-12-01 | 23.33 | 23.53 | 23.20 | 23.51 | 8321200 |
2003-12-02 | 23.46 | 23.54 | 23.27 | 23.51 | 9536000 |
2003-12-03 | 23.50 | 23.85 | 23.50 | 23.70 | 10977400 |
2003-12-04 | 23.63 | 23.70 | 23.46 | 23.58 | 8888200 |
2003-12-05 | 23.43 | 23.50 | 23.25 | 23.45 | 8945000 |
2003-12-08 | 23.38 | 23.97 | 23.31 | 23.88 | 14496200 |
2003-12-09 | 23.73 | 24.00 | 23.73 | 23.88 | 10372600 |
2003-12-10 | 23.83 | 24.20 | 23.83 | 24.10 | 10398600 |
2003-12-11 | 24.07 | 24.31 | 23.94 | 24.20 | 10501000 |
2003-12-12 | 24.25 | 24.77 | 24.13 | 24.69 | 13889800 |
2003-12-15 | 24.91 | 24.93 | 24.78 | 24.90 | 16332800 |
2003-12-16 | 24.99 | 25.45 | 24.90 | 25.34 | 17192800 |
2003-12-17 | 25.28 | 25.37 | 24.96 | 25.09 | 11163200 |
2003-12-18 | 24.99 | 25.10 | 24.71 | 24.97 | 14947200 |
2003-12-19 | 25.02 | 25.10 | 24.88 | 25.05 | 14125000 |
2003-12-22 | 25.03 | 25.09 | 24.88 | 25.08 | 9522400 |
2003-12-23 | 25.08 | 25.18 | 24.96 | 25.09 | 7370200 |
2003-12-24 | 25.01 | 25.06 | 24.92 | 24.95 | 3341400 |
2003-12-26 | 24.98 | 25.04 | 24.94 | 24.98 | 2147400 |
2003-12-29 | 24.95 | 25.08 | 24.89 | 25.08 | 7101400 |
2003-12-30 | 25.00 | 25.42 | 24.98 | 25.26 | 7118600 |
2003-12-31 | 25.26 | 25.41 | 25.20 | 25.38 | 6974600 |
2004-01-02 | 25.40 | 25.50 | 25.01 | 25.18 | 7210200 |
2004-01-05 | 25.18 | 25.30 | 25.03 | 25.21 | 9740200 |
2004-01-06 | 25.11 | 25.19 | 25.06 | 25.10 | 8223200 |
2004-01-07 | 25.10 | 25.12 | 24.86 | 24.94 | 10242800 |
2004-01-08 | 24.91 | 25.08 | 24.83 | 25.06 | 9070800 |
2004-01-09 | 25.06 | 25.41 | 24.79 | 24.80 | 13127800 |
2004-01-12 | 24.75 | 25.03 | 24.73 | 25.01 | 9204400 |
2004-01-13 | 24.88 | 25.10 | 24.80 | 24.86 | 8906000 |
2004-01-14 | 24.86 | 24.93 | 24.80 | 24.90 | 7565200 |
2004-01-15 | 24.70 | 24.90 | 24.59 | 24.87 | 9990200 |
2004-01-16 | 24.87 | 25.02 | 24.80 | 24.94 | 8282800 |
2004-01-20 | 24.85 | 25.03 | 24.83 | 24.97 | 8777000 |
2004-01-21 | 24.91 | 25.00 | 24.83 | 24.89 | 7990200 |
2004-01-22 | 24.77 | 24.85 | 24.52 | 24.67 | 11138600 |
2004-01-23 | 24.70 | 25.08 | 24.68 | 25.02 | 11214600 |
2004-01-26 | 24.95 | 25.20 | 24.92 | 25.10 | 8437000 |
2004-01-27 | 25.02 | 25.29 | 24.99 | 25.00 | 8519400 |
2004-01-28 | 24.90 | 25.15 | 24.57 | 24.70 | 10017800 |
2004-01-29 | 24.63 | 25.08 | 24.55 | 24.80 | 8916600 |
2004-01-30 | 24.55 | 24.70 | 24.33 | 24.62 | 12398200 |
2004-02-02 | 24.50 | 24.99 | 24.46 | 24.81 | 8595600 |
2004-02-03 | 24.73 | 25.00 | 24.66 | 24.92 | 7749600 |
2004-02-04 | 24.72 | 24.99 | 24.70 | 24.88 | 9109400 |
2004-02-05 | 24.80 | 25.29 | 24.79 | 25.19 | 10215800 |
2004-02-06 | 25.13 | 25.50 | 25.12 | 25.50 | 10103000 |
2004-02-09 | 25.55 | 26.39 | 25.55 | 26.20 | 11581000 |
2004-02-10 | 26.18 | 26.20 | 25.96 | 26.09 | 10408000 |
2004-02-11 | 25.80 | 25.97 | 25.56 | 25.90 | 11974200 |
2004-02-12 | 25.66 | 25.85 | 25.65 | 25.77 | 6958200 |
2004-02-13 | 25.99 | 25.99 | 25.53 | 25.57 | 8566200 |
2004-02-17 | 25.65 | 25.69 | 25.45 | 25.57 | 7491600 |
2004-02-18 | 25.57 | 25.68 | 25.46 | 25.62 | 7385200 |
2004-02-19 | 25.58 | 25.69 | 25.43 | 25.50 | 9698800 |
2004-02-20 | 25.23 | 25.49 | 25.08 | 25.47 | 14664600 |
2004-02-23 | 25.28 | 25.55 | 25.13 | 25.17 | 11319600 |
2004-02-24 | 25.11 | 25.23 | 24.77 | 24.89 | 14578400 |
2004-02-25 | 24.80 | 25.02 | 24.79 | 24.83 | 10332400 |
2004-02-26 | 24.82 | 24.98 | 24.74 | 24.92 | 9824000 |
2004-02-27 | 24.56 | 25.17 | 24.31 | 24.98 | 14180400 |
2004-03-01 | 24.87 | 24.92 | 24.65 | 24.81 | 15142800 |
2004-03-02 | 24.70 | 24.86 | 24.51 | 24.64 | 12598600 |
2004-03-03 | 24.50 | 24.66 | 24.50 | 24.57 | 11588800 |
2004-03-04 | 24.45 | 24.53 | 24.28 | 24.42 | 8508000 |
2004-03-05 | 24.38 | 25.13 | 24.29 | 25.05 | 22941800 |
2004-03-08 | 24.99 | 25.10 | 24.88 | 24.93 | 12211400 |
2004-03-09 | 24.88 | 25.30 | 24.81 | 25.09 | 12788400 |
2004-03-10 | 25.09 | 25.24 | 24.86 | 24.95 | 11676000 |
2004-03-11 | 24.78 | 24.81 | 24.05 | 24.09 | 18371000 |
2004-03-12 | 24.17 | 24.23 | 23.84 | 24.23 | 15979600 |
2004-03-15 | 24.33 | 24.38 | 23.79 | 23.86 | 16688400 |
2004-03-16 | 24.00 | 24.23 | 23.93 | 24.08 | 11500800 |
2004-03-17 | 24.19 | 24.51 | 24.10 | 24.44 | 9687000 |
2004-03-18 | 24.44 | 24.75 | 24.44 | 24.52 | 9101600 |
2004-03-19 | 24.53 | 24.61 | 24.31 | 24.39 | 12974200 |
2004-03-22 | 24.18 | 24.39 | 23.98 | 24.13 | 11216800 |
2004-03-23 | 24.15 | 24.25 | 24.04 | 24.07 | 8855600 |
2004-03-24 | 24.15 | 24.30 | 24.08 | 24.25 | 10076200 |
2004-03-25 | 24.33 | 24.39 | 24.07 | 24.38 | 8376600 |
2004-03-26 | 24.30 | 24.58 | 24.18 | 24.39 | 8349200 |
2004-03-29 | 24.69 | 24.91 | 24.59 | 24.70 | 9608200 |
2004-03-30 | 24.78 | 25.18 | 24.73 | 25.12 | 14505400 |
2004-03-31 | 25.03 | 25.24 | 24.92 | 25.15 | 10403200 |
2004-04-01 | 25.24 | 25.33 | 25.12 | 25.29 | 8979400 |
2004-04-02 | 25.53 | 25.53 | 25.32 | 25.47 | 9452800 |
2004-04-05 | 25.38 | 25.43 | 25.25 | 25.29 | 9491000 |
2004-04-06 | 25.10 | 25.56 | 25.07 | 25.44 | 9925800 |
2004-04-07 | 25.35 | 25.63 | 25.29 | 25.54 | 11291200 |
2004-04-08 | 25.66 | 25.79 | 25.50 | 25.62 | 8024800 |
2004-04-12 | 25.53 | 25.61 | 25.39 | 25.43 | 9983600 |
2004-04-13 | 25.43 | 25.50 | 25.28 | 25.45 | 12863000 |
2004-04-14 | 25.40 | 25.75 | 25.36 | 25.60 | 8876400 |
2004-04-15 | 25.72 | 25.85 | 25.51 | 25.60 | 8750000 |
2004-04-16 | 25.73 | 26.03 | 25.63 | 25.97 | 10517000 |
2004-04-19 | 26.15 | 26.75 | 26.15 | 26.50 | 17597800 |
2004-04-20 | 26.53 | 26.54 | 26.11 | 26.14 | 9239600 |
2004-04-21 | 25.80 | 26.35 | 25.75 | 26.07 | 14946400 |
2004-04-22 | 25.35 | 25.80 | 25.35 | 25.73 | 18415600 |
2004-04-23 | 25.63 | 25.68 | 25.38 | 25.53 | 13696000 |
2004-04-26 | 25.53 | 25.59 | 25.26 | 25.35 | 11161600 |
2004-04-27 | 25.38 | 25.40 | 25.26 | 25.36 | 11534200 |
2004-04-28 | 25.35 | 25.40 | 25.08 | 25.11 | 9501200 |
2004-04-29 | 25.07 | 25.32 | 24.89 | 25.23 | 10371400 |
2004-04-30 | 25.23 | 25.62 | 25.13 | 25.29 | 10971200 |
2004-05-03 | 25.33 | 25.48 | 25.14 | 25.31 | 8053800 |
2004-05-04 | 25.26 | 25.28 | 24.95 | 25.14 | 10786000 |
2004-05-05 | 25.40 | 25.61 | 25.18 | 25.55 | 11156200 |
2004-05-06 | 25.38 | 25.72 | 25.38 | 25.54 | 9009600 |
2004-05-07 | 25.45 | 25.79 | 25.33 | 25.37 | 10231800 |
2004-05-10 | 25.25 | 25.30 | 24.88 | 24.97 | 13490400 |
2004-05-11 | 24.70 | 25.05 | 24.65 | 25.03 | 10300800 |
2004-05-12 | 25.00 | 25.00 | 24.64 | 24.96 | 8902400 |
2004-05-13 | 24.84 | 24.95 | 24.63 | 24.81 | 7085000 |
2004-05-14 | 24.68 | 25.02 | 24.65 | 25.00 | 8548800 |
2004-05-17 | 24.82 | 25.06 | 24.76 | 24.91 | 7597800 |
2004-05-18 | 24.85 | 25.24 | 24.77 | 25.05 | 9899400 |
2004-05-19 | 25.02 | 25.08 | 24.66 | 24.68 | 9078400 |
2004-05-20 | 24.59 | 24.98 | 24.59 | 24.82 | 7053400 |
2004-05-21 | 25.14 | 25.14 | 24.65 | 24.69 | 9992000 |
2004-05-24 | 24.80 | 24.96 | 24.70 | 24.92 | 9990000 |
2004-05-25 | 24.85 | 25.26 | 24.77 | 25.20 | 11520800 |
2004-05-26 | 25.21 | 25.36 | 24.98 | 25.11 | 7401600 |
2004-05-27 | 25.45 | 25.71 | 25.42 | 25.66 | 11214800 |
2004-05-28 | 25.69 | 25.75 | 25.60 | 25.68 | 7948400 |
2004-06-01 | 25.60 | 25.78 | 25.36 | 25.54 | 6464000 |
2004-06-02 | 25.80 | 26.01 | 25.75 | 25.97 | 11810600 |
2004-06-03 | 25.98 | 26.09 | 25.85 | 25.89 | 8386800 |
2004-06-04 | 26.01 | 26.25 | 25.90 | 26.14 | 7293600 |
2004-06-07 | 26.14 | 26.38 | 26.06 | 26.36 | 7378000 |
2004-06-08 | 26.20 | 26.33 | 26.14 | 26.31 | 8212000 |
2004-06-09 | 25.95 | 26.00 | 25.71 | 25.88 | 13833400 |
2004-06-10 | 26.00 | 26.00 | 25.62 | 25.82 | 9386000 |
2004-06-14 | 25.62 | 25.75 | 25.50 | 25.69 | 7353400 |
2004-06-15 | 25.93 | 25.93 | 25.48 | 25.62 | 9286200 |
2004-06-16 | 25.55 | 25.62 | 25.38 | 25.60 | 7924400 |
2004-06-17 | 25.60 | 25.61 | 25.48 | 25.55 | 6106800 |
2004-06-18 | 25.43 | 25.74 | 25.35 | 25.70 | 10107400 |
2004-06-21 | 25.65 | 25.84 | 25.58 | 25.59 | 5516800 |
2004-06-22 | 25.49 | 25.64 | 25.40 | 25.51 | 7195000 |
2004-06-23 | 25.53 | 25.69 | 25.35 | 25.65 | 6094000 |
2004-06-24 | 25.58 | 25.70 | 25.48 | 25.52 | 6205600 |
2004-06-25 | 25.56 | 25.67 | 25.05 | 25.05 | 10580800 |
2004-06-28 | 25.18 | 25.38 | 25.13 | 25.20 | 7731600 |
2004-06-29 | 25.20 | 25.43 | 25.20 | 25.27 | 6743400 |
2004-06-30 | 25.23 | 25.32 | 25.12 | 25.24 | 8854000 |
2004-07-01 | 25.26 | 25.44 | 25.10 | 25.18 | 9761200 |
2004-07-02 | 25.30 | 25.57 | 25.23 | 25.27 | 6780200 |
2004-07-06 | 25.23 | 25.53 | 25.21 | 25.33 | 5764600 |
2004-07-07 | 25.26 | 25.35 | 25.09 | 25.21 | 6745000 |
2004-07-08 | 25.27 | 25.57 | 25.21 | 25.28 | 8869200 |
2004-07-09 | 25.29 | 25.51 | 25.18 | 25.51 | 6813400 |
2004-07-12 | 25.51 | 25.70 | 25.27 | 25.42 | 6718600 |
2004-07-13 | 25.21 | 25.40 | 25.20 | 25.33 | 5210600 |
2004-07-14 | 25.26 | 25.68 | 25.25 | 25.58 | 8310000 |
2004-07-15 | 25.68 | 25.68 | 25.39 | 25.42 | 8425000 |
2004-07-16 | 25.63 | 25.63 | 25.16 | 25.29 | 7449600 |
2004-07-19 | 25.33 | 25.35 | 25.03 | 25.17 | 9049600 |
2004-07-20 | 25.05 | 25.17 | 24.91 | 25.04 | 8366800 |
2004-07-21 | 24.98 | 25.17 | 24.60 | 24.60 | 9999800 |
2004-07-22 | 24.53 | 24.62 | 24.28 | 24.49 | 8141800 |
2004-07-23 | 23.43 | 23.43 | 22.06 | 22.59 | 50347800 |
2004-07-26 | 22.68 | 22.74 | 22.06 | 22.15 | 21925000 |
2004-07-27 | 22.18 | 22.28 | 21.73 | 21.88 | 27922000 |
2004-07-28 | 21.88 | 22.08 | 21.77 | 21.84 | 25208600 |
2004-07-29 | 21.84 | 21.84 | 21.40 | 21.53 | 26268800 |
2004-07-30 | 21.54 | 21.99 | 21.53 | 21.93 | 17788200 |
2004-08-02 | 21.90 | 22.30 | 21.84 | 22.11 | 15973400 |
2004-08-03 | 22.15 | 22.19 | 21.95 | 22.06 | 12271600 |
2004-08-04 | 21.93 | 22.26 | 21.91 | 22.10 | 10292400 |
2004-08-05 | 22.10 | 22.24 | 21.88 | 21.93 | 15254600 |
2004-08-06 | 21.87 | 21.95 | 21.62 | 21.75 | 17143200 |
2004-08-09 | 21.75 | 21.83 | 21.58 | 21.61 | 9179800 |
2004-08-10 | 21.63 | 21.74 | 21.53 | 21.73 | 10483200 |
2004-08-11 | 21.73 | 22.31 | 21.63 | 22.23 | 13898400 |
2004-08-12 | 22.22 | 22.32 | 21.90 | 21.92 | 11305000 |
2004-08-13 | 21.92 | 22.20 | 21.86 | 22.19 | 8895200 |
2004-08-16 | 22.25 | 22.33 | 22.07 | 22.26 | 9069400 |
2004-08-17 | 22.26 | 22.41 | 22.12 | 22.17 | 8221200 |
2004-08-18 | 22.20 | 22.31 | 22.08 | 22.29 | 8944000 |
2004-08-19 | 22.18 | 22.28 | 21.83 | 22.01 | 10514000 |
2004-08-20 | 21.95 | 22.11 | 21.78 | 22.11 | 9611600 |
2004-08-23 | 22.12 | 22.36 | 22.00 | 22.17 | 8768200 |
2004-08-24 | 22.25 | 22.25 | 22.00 | 22.01 | 9699600 |
2004-08-25 | 21.99 | 22.23 | 21.86 | 22.17 | 9734400 |
2004-08-26 | 22.17 | 22.33 | 22.09 | 22.23 | 5642400 |
2004-08-27 | 22.28 | 22.45 | 22.25 | 22.36 | 5444200 |
2004-08-30 | 22.25 | 22.34 | 22.17 | 22.18 | 5287800 |
2004-08-31 | 22.19 | 22.36 | 22.01 | 22.36 | 7030200 |
2004-09-01 | 22.40 | 22.43 | 22.15 | 22.32 | 7076200 |
2004-09-02 | 22.32 | 22.74 | 22.28 | 22.70 | 10707400 |
2004-09-03 | 22.72 | 22.94 | 22.71 | 22.75 | 9841800 |
2004-09-07 | 22.85 | 22.90 | 22.58 | 22.83 | 8490200 |
2004-09-08 | 22.68 | 22.68 | 21.70 | 21.73 | 23239400 |
2004-09-09 | 21.65 | 21.82 | 21.51 | 21.76 | 18173800 |
2004-09-10 | 21.53 | 21.60 | 21.34 | 21.48 | 20256000 |
2004-09-13 | 21.40 | 21.49 | 21.25 | 21.40 | 18311200 |
2004-09-14 | 21.28 | 21.60 | 21.28 | 21.44 | 18448400 |
2004-09-15 | 20.41 | 20.62 | 20.19 | 20.58 | 61406200 |
2004-09-16 | 20.61 | 20.68 | 19.98 | 20.02 | 43299200 |
2004-09-17 | 19.98 | 20.29 | 19.98 | 20.15 | 24090600 |
2004-09-20 | 20.20 | 20.25 | 20.06 | 20.22 | 14747000 |
2004-09-21 | 20.33 | 20.50 | 20.19 | 20.37 | 15514000 |
2004-09-22 | 20.39 | 20.48 | 20.20 | 20.21 | 20142000 |
2004-09-23 | 20.22 | 20.33 | 20.01 | 20.01 | 15195200 |
2004-09-24 | 20.01 | 20.05 | 19.87 | 20.00 | 14931800 |
2004-09-27 | 19.62 | 20.00 | 19.62 | 19.82 | 17705800 |
2004-09-28 | 19.90 | 20.03 | 19.85 | 20.00 | 13817200 |
2004-09-29 | 19.90 | 20.05 | 19.82 | 20.01 | 13398800 |
2004-09-30 | 20.08 | 20.20 | 19.96 | 20.03 | 12534000 |
2004-10-01 | 20.24 | 20.39 | 20.14 | 20.16 | 15593800 |
2004-10-04 | 20.18 | 20.45 | 20.18 | 20.38 | 13469800 |
2004-10-05 | 20.38 | 20.57 | 20.30 | 20.32 | 15395400 |
2004-10-06 | 20.30 | 20.45 | 20.22 | 20.45 | 12522200 |
2004-10-07 | 20.48 | 20.48 | 20.06 | 20.06 | 8238000 |
2004-10-08 | 20.03 | 20.15 | 19.96 | 20.00 | 13898800 |
2004-10-11 | 20.06 | 20.08 | 19.91 | 20.01 | 7699200 |
2004-10-12 | 19.83 | 19.93 | 19.79 | 19.89 | 11810200 |
2004-10-13 | 19.89 | 19.95 | 19.63 | 19.70 | 12224000 |
2004-10-14 | 19.75 | 19.89 | 19.58 | 19.58 | 10283600 |
2004-10-15 | 19.75 | 19.75 | 19.53 | 19.60 | 14591400 |
2004-10-18 | 19.55 | 19.66 | 19.51 | 19.62 | 10428200 |
2004-10-19 | 19.88 | 19.88 | 19.60 | 19.69 | 15291600 |
2004-10-20 | 19.64 | 19.75 | 19.63 | 19.73 | 11038000 |
2004-10-21 | 19.65 | 19.76 | 19.58 | 19.74 | 11923600 |
2004-10-22 | 20.00 | 20.13 | 19.38 | 19.45 | 22106400 |
2004-10-25 | 19.51 | 19.52 | 19.21 | 19.33 | 14432800 |
2004-10-26 | 19.38 | 19.75 | 19.15 | 19.65 | 16715800 |
2004-10-27 | 19.57 | 20.22 | 19.47 | 20.22 | 17942400 |
2004-10-28 | 20.17 | 20.38 | 20.00 | 20.25 | 12326400 |
2004-10-29 | 20.45 | 20.45 | 20.25 | 20.33 | 16822600 |
2004-11-01 | 20.35 | 20.39 | 20.16 | 20.27 | 11649200 |
2004-11-02 | 20.00 | 20.63 | 20.00 | 20.33 | 12005400 |
2004-11-03 | 20.39 | 20.54 | 20.30 | 20.43 | 13773800 |
2004-11-04 | 20.50 | 20.74 | 20.46 | 20.68 | 17884000 |
2004-11-05 | 20.84 | 20.87 | 20.58 | 20.70 | 12283600 |
2004-11-08 | 20.78 | 20.80 | 20.59 | 20.64 | 10122200 |
2004-11-09 | 20.73 | 20.78 | 20.61 | 20.62 | 10215800 |
2004-11-10 | 20.74 | 20.75 | 20.51 | 20.59 | 10052000 |
2004-11-11 | 20.09 | 20.55 | 19.68 | 20.48 | 37510800 |
2004-11-12 | 20.36 | 20.41 | 20.05 | 20.40 | 23008600 |
2004-11-15 | 20.35 | 20.41 | 20.21 | 20.29 | 13567400 |
2004-11-16 | 20.30 | 20.50 | 20.08 | 20.13 | 14366400 |
2004-11-17 | 20.15 | 20.40 | 19.96 | 20.14 | 14161200 |
2004-11-18 | 20.24 | 20.25 | 20.03 | 20.14 | 12628600 |
2004-11-19 | 20.10 | 20.19 | 19.86 | 19.87 | 18230600 |
2004-11-22 | 19.95 | 19.95 | 19.74 | 19.94 | 14761600 |
2004-11-23 | 19.90 | 19.93 | 19.70 | 19.86 | 15814800 |
2004-11-24 | 19.90 | 19.92 | 19.80 | 19.90 | 11893600 |
2004-11-26 | 19.85 | 19.97 | 19.84 | 19.93 | 6474800 |
2004-11-29 | 20.00 | 20.00 | 19.68 | 19.86 | 13666800 |
2004-11-30 | 19.77 | 19.86 | 19.61 | 19.66 | 16382800 |
2004-12-01 | 19.73 | 19.89 | 19.65 | 19.89 | 20019800 |
2004-12-02 | 19.89 | 20.25 | 19.85 | 20.21 | 25100400 |
2004-12-03 | 20.26 | 20.63 | 20.25 | 20.36 | 20564000 |
2004-12-06 | 20.39 | 20.41 | 20.13 | 20.20 | 11860600 |
2004-12-07 | 20.20 | 20.25 | 20.07 | 20.08 | 11603200 |
2004-12-08 | 20.18 | 20.25 | 20.09 | 20.20 | 12023200 |
2004-12-09 | 20.07 | 20.46 | 20.04 | 20.41 | 15715600 |
2004-12-10 | 20.13 | 20.37 | 20.13 | 20.27 | 10780000 |
2004-12-13 | 20.30 | 20.46 | 20.12 | 20.43 | 13432400 |
2004-12-14 | 20.43 | 20.71 | 20.40 | 20.65 | 14325800 |
2004-12-15 | 20.73 | 20.78 | 20.51 | 20.74 | 12765800 |
2004-12-16 | 20.75 | 20.80 | 20.48 | 20.57 | 13292600 |
2004-12-17 | 20.50 | 20.65 | 20.48 | 20.48 | 22433000 |
2004-12-20 | 20.60 | 20.61 | 20.40 | 20.48 | 11756400 |
2004-12-21 | 20.48 | 20.58 | 20.40 | 20.50 | 14368000 |
2004-12-22 | 20.51 | 20.90 | 20.50 | 20.79 | 14404000 |
2004-12-23 | 20.75 | 20.90 | 20.66 | 20.76 | 8831800 |
2004-12-27 | 20.73 | 20.94 | 20.73 | 20.83 | 8800600 |
2004-12-28 | 20.88 | 20.94 | 20.76 | 20.93 | 10439400 |
2004-12-29 | 20.87 | 20.87 | 20.65 | 20.78 | 10343200 |
2004-12-30 | 20.75 | 20.96 | 20.66 | 20.83 | 9978600 |
2004-12-31 | 20.84 | 20.95 | 20.77 | 20.82 | 9805800 |
2005-01-03 | 20.95 | 20.99 | 20.71 | 20.77 | 14072000 |
2005-01-04 | 20.77 | 20.83 | 20.45 | 20.48 | 16860200 |
2005-01-05 | 20.50 | 20.60 | 20.37 | 20.39 | 13271000 |
2005-01-06 | 20.35 | 20.58 | 20.28 | 20.56 | 10038600 |
2005-01-07 | 20.54 | 20.73 | 20.43 | 20.58 | 9732800 |
2005-01-10 | 20.54 | 20.77 | 20.51 | 20.70 | 10577000 |
2005-01-11 | 20.63 | 20.66 | 20.51 | 20.58 | 10594000 |
2005-01-12 | 20.59 | 20.63 | 20.43 | 20.58 | 10857200 |
2005-01-13 | 20.58 | 20.60 | 20.31 | 20.37 | 9431200 |
2005-01-14 | 20.38 | 20.56 | 20.38 | 20.49 | 8296400 |
2005-01-18 | 20.36 | 20.63 | 20.30 | 20.63 | 10045800 |
2005-01-19 | 20.55 | 20.72 | 20.54 | 20.55 | 8542600 |
2005-01-20 | 20.51 | 20.77 | 20.34 | 20.67 | 13351600 |
2005-01-21 | 20.62 | 20.70 | 20.41 | 20.46 | 13431600 |
2005-01-24 | 20.48 | 20.59 | 20.38 | 20.48 | 13641800 |
2005-01-25 | 20.58 | 20.72 | 20.54 | 20.62 | 9709400 |
2005-01-26 | 20.58 | 20.94 | 20.58 | 20.84 | 15601000 |
2005-01-27 | 20.84 | 21.00 | 20.77 | 20.88 | 11226400 |
2005-01-28 | 20.77 | 20.82 | 20.61 | 20.75 | 13453000 |
2005-01-31 | 20.89 | 20.92 | 20.70 | 20.75 | 14094600 |
2005-02-01 | 20.75 | 20.75 | 20.57 | 20.71 | 10813000 |
2005-02-02 | 20.73 | 20.97 | 20.68 | 20.96 | 13188200 |
2005-02-03 | 20.95 | 20.96 | 20.80 | 20.87 | 9620200 |
2005-02-04 | 20.81 | 21.26 | 20.78 | 21.24 | 15542400 |
2005-02-07 | 21.30 | 21.30 | 21.13 | 21.25 | 8667000 |
2005-02-08 | 21.33 | 21.44 | 21.22 | 21.33 | 9454600 |
2005-02-09 | 21.41 | 21.56 | 21.20 | 21.38 | 14255400 |
2005-02-10 | 21.44 | 21.55 | 21.13 | 21.25 | 8683800 |
2005-02-11 | 21.17 | 21.54 | 21.17 | 21.38 | 10168000 |
2005-02-14 | 21.48 | 21.49 | 21.33 | 21.43 | 6977200 |
2005-02-15 | 21.47 | 21.47 | 21.11 | 21.33 | 11663400 |
2005-02-16 | 21.92 | 22.08 | 21.58 | 21.65 | 33930000 |
2005-02-17 | 21.67 | 21.68 | 21.41 | 21.50 | 14434800 |
2005-02-18 | 21.54 | 21.54 | 21.38 | 21.48 | 11256600 |
2005-02-22 | 21.40 | 21.58 | 21.23 | 21.40 | 17063600 |
2005-02-23 | 21.40 | 21.46 | 21.20 | 21.29 | 11546800 |
2005-02-24 | 21.32 | 21.41 | 21.21 | 21.33 | 9311000 |
2005-02-25 | 21.35 | 21.53 | 21.19 | 21.51 | 10707200 |
2005-02-28 | 21.43 | 21.57 | 21.35 | 21.40 | 13223200 |
2005-03-01 | 21.40 | 21.70 | 21.38 | 21.64 | 9999400 |
2005-03-02 | 21.51 | 21.70 | 21.43 | 21.52 | 9719200 |
2005-03-03 | 21.60 | 21.72 | 21.53 | 21.59 | 9450000 |
2005-03-04 | 21.72 | 21.89 | 21.63 | 21.82 | 13141400 |
2005-03-07 | 21.77 | 21.93 | 21.76 | 21.86 | 9485000 |
2005-03-08 | 21.79 | 21.90 | 21.68 | 21.71 | 11534600 |
2005-03-09 | 21.61 | 21.72 | 21.40 | 21.61 | 12479200 |
2005-03-10 | 21.63 | 21.70 | 21.49 | 21.54 | 9968600 |
2005-03-11 | 21.45 | 21.46 | 21.15 | 21.24 | 11803400 |
2005-03-14 | 21.30 | 21.38 | 21.05 | 21.17 | 11332000 |
2005-03-15 | 21.25 | 21.35 | 21.09 | 21.12 | 10415800 |
2005-03-16 | 21.13 | 21.25 | 20.92 | 20.97 | 14509600 |
2005-03-17 | 20.94 | 21.08 | 20.88 | 21.00 | 8479200 |
2005-03-18 | 21.01 | 21.06 | 20.70 | 20.73 | 31165400 |
2005-03-21 | 20.81 | 20.85 | 20.63 | 20.80 | 13221800 |
2005-03-22 | 20.82 | 20.94 | 20.64 | 20.70 | 13188600 |
2005-03-23 | 20.65 | 20.69 | 20.53 | 20.59 | 13798200 |
2005-03-24 | 20.72 | 20.72 | 20.46 | 20.60 | 10321600 |
2005-03-28 | 20.71 | 20.80 | 20.55 | 20.56 | 11567800 |
2005-03-29 | 20.60 | 20.73 | 20.55 | 20.70 | 10896000 |
2005-03-30 | 20.73 | 21.01 | 20.73 | 20.98 | 13239800 |
2005-03-31 | 20.96 | 20.96 | 20.76 | 20.84 | 9457400 |
2005-04-01 | 20.92 | 20.98 | 20.65 | 20.69 | 11705200 |
2005-04-04 | 20.80 | 20.80 | 20.63 | 20.74 | 9298200 |
2005-04-05 | 20.82 | 20.98 | 20.75 | 20.93 | 8743600 |
2005-04-06 | 21.00 | 21.04 | 20.80 | 20.86 | 8363000 |
2005-04-07 | 20.91 | 21.13 | 20.91 | 21.06 | 10670200 |
2005-04-08 | 21.11 | 21.20 | 21.03 | 21.05 | 7767400 |
2005-04-11 | 21.13 | 21.14 | 20.91 | 20.94 | 9955200 |
2005-04-12 | 20.89 | 21.21 | 20.85 | 21.17 | 14217000 |
2005-04-13 | 21.17 | 21.29 | 21.01 | 21.05 | 13992400 |
2005-04-14 | 21.10 | 21.24 | 21.01 | 21.04 | 13765800 |
2005-04-15 | 21.04 | 21.07 | 20.58 | 20.65 | 14048600 |
2005-04-18 | 20.56 | 20.67 | 20.37 | 20.49 | 15410600 |
2005-04-19 | 21.35 | 21.46 | 21.03 | 21.20 | 25291800 |
2005-04-20 | 21.26 | 21.28 | 20.82 | 20.94 | 16812400 |
2005-04-21 | 21.15 | 21.15 | 20.87 | 20.99 | 16392600 |
2005-04-22 | 20.98 | 21.28 | 20.95 | 21.07 | 13380200 |
2005-04-25 | 21.22 | 21.37 | 21.06 | 21.34 | 12265400 |
2005-04-26 | 21.34 | 21.66 | 21.30 | 21.48 | 17567600 |
2005-04-27 | 21.45 | 21.48 | 21.24 | 21.41 | 10492600 |
2005-04-28 | 21.32 | 21.46 | 21.31 | 21.35 | 10612000 |
2005-04-29 | 21.36 | 21.75 | 21.30 | 21.72 | 16370800 |
2005-05-02 | 21.75 | 21.81 | 21.62 | 21.79 | 10587800 |
2005-05-03 | 21.79 | 22.01 | 21.76 | 21.88 | 13355600 |
2005-05-04 | 21.99 | 22.12 | 21.85 | 21.97 | 11776000 |
2005-05-05 | 21.89 | 22.12 | 21.88 | 22.08 | 9011800 |
2005-05-06 | 22.11 | 22.27 | 22.05 | 22.10 | 11362800 |
2005-05-09 | 22.10 | 22.30 | 22.05 | 22.29 | 9263200 |
2005-05-10 | 22.06 | 22.21 | 22.01 | 22.12 | 8607000 |
2005-05-11 | 22.07 | 22.16 | 21.90 | 22.14 | 9109200 |
2005-05-12 | 22.09 | 22.38 | 21.88 | 22.09 | 7955200 |
2005-05-13 | 22.24 | 22.24 | 21.94 | 22.06 | 9995000 |
2005-05-16 | 22.11 | 22.18 | 22.04 | 22.13 | 5694200 |
2005-05-17 | 22.02 | 22.24 | 21.87 | 22.20 | 8947200 |
2005-05-18 | 22.22 | 22.47 | 22.18 | 22.46 | 12734800 |
2005-05-19 | 22.47 | 22.63 | 22.44 | 22.63 | 12546400 |
2005-05-20 | 22.60 | 22.60 | 22.38 | 22.53 | 12042800 |
2005-05-23 | 22.49 | 22.59 | 22.42 | 22.49 | 10954600 |
2005-05-24 | 22.39 | 22.57 | 22.38 | 22.51 | 7739800 |
2005-05-25 | 22.44 | 22.60 | 22.42 | 22.45 | 7436800 |
2005-05-26 | 22.47 | 22.53 | 22.42 | 22.45 | 6121200 |
2005-05-27 | 22.45 | 22.52 | 22.38 | 22.47 | 6379200 |
2005-05-31 | 22.39 | 22.40 | 22.19 | 22.32 | 12964600 |
2005-06-01 | 22.27 | 22.47 | 22.22 | 22.30 | 9291200 |
2005-06-02 | 22.23 | 22.43 | 22.15 | 22.39 | 11104000 |
2005-06-03 | 22.31 | 22.33 | 21.93 | 22.12 | 9711200 |
2005-06-06 | 22.01 | 22.09 | 21.90 | 21.99 | 8067200 |
2005-06-07 | 22.02 | 22.24 | 21.99 | 22.06 | 7902600 |
2005-06-08 | 22.07 | 22.11 | 21.88 | 21.95 | 8908600 |
2005-06-09 | 21.85 | 21.96 | 21.73 | 21.83 | 10212600 |
2005-06-10 | 21.87 | 21.98 | 21.78 | 21.98 | 9273400 |
2005-06-13 | 21.80 | 21.98 | 21.74 | 21.80 | 8915400 |
2005-06-14 | 21.80 | 22.00 | 21.80 | 21.87 | 9641600 |
2005-06-15 | 21.93 | 21.93 | 21.70 | 21.82 | 9612200 |
2005-06-16 | 21.85 | 21.97 | 21.71 | 21.89 | 7681600 |
2005-06-17 | 22.08 | 22.10 | 21.89 | 22.03 | 14473400 |
2005-06-20 | 21.90 | 22.03 | 21.88 | 21.96 | 5860800 |
2005-06-21 | 21.90 | 21.98 | 21.78 | 21.84 | 7781000 |
2005-06-22 | 21.84 | 21.91 | 21.63 | 21.72 | 10469000 |
2005-06-23 | 21.68 | 21.75 | 21.50 | 21.54 | 9401400 |
2005-06-24 | 21.47 | 21.50 | 21.07 | 21.10 | 15487000 |
2005-06-27 | 21.13 | 21.24 | 21.04 | 21.17 | 9165200 |
2005-06-28 | 21.35 | 21.50 | 21.24 | 21.44 | 10173800 |
2005-06-29 | 21.43 | 21.45 | 21.31 | 21.35 | 7701000 |
2005-06-30 | 21.28 | 21.32 | 20.84 | 20.88 | 20526600 |
2005-07-01 | 20.98 | 21.25 | 20.93 | 21.11 | 15284600 |
2005-07-05 | 21.23 | 21.32 | 21.10 | 21.20 | 11501200 |
2005-07-06 | 21.12 | 21.16 | 20.96 | 20.98 | 10375800 |
2005-07-07 | 20.77 | 21.03 | 20.70 | 20.88 | 12983600 |
2005-07-08 | 20.98 | 21.43 | 20.88 | 21.37 | 12800400 |
2005-07-11 | 21.35 | 21.51 | 21.27 | 21.39 | 10255400 |
2005-07-12 | 21.47 | 21.57 | 21.27 | 21.41 | 12893000 |
2005-07-13 | 21.33 | 21.49 | 21.32 | 21.47 | 7104800 |
2005-07-14 | 21.50 | 21.67 | 21.48 | 21.59 | 12267200 |
2005-07-15 | 21.51 | 21.58 | 21.37 | 21.54 | 9868200 |
2005-07-18 | 21.54 | 21.70 | 21.46 | 21.47 | 7096600 |
2005-07-19 | 21.61 | 21.71 | 21.46 | 21.67 | 10527000 |
2005-07-20 | 21.67 | 21.78 | 21.48 | 21.67 | 12966800 |
2005-07-21 | 22.17 | 22.29 | 21.77 | 21.98 | 26064600 |
2005-07-22 | 21.85 | 22.08 | 21.58 | 22.02 | 14347600 |
2005-07-25 | 22.04 | 22.10 | 21.72 | 21.83 | 10391800 |
2005-07-26 | 21.83 | 22.04 | 21.79 | 21.85 | 11479600 |
2005-07-27 | 21.95 | 22.10 | 21.84 | 22.01 | 11134200 |
2005-07-28 | 22.12 | 22.31 | 22.00 | 22.20 | 12293000 |
2005-07-29 | 22.15 | 22.21 | 21.88 | 21.88 | 9949400 |
2005-08-01 | 22.00 | 22.04 | 21.83 | 21.94 | 10047400 |
2005-08-02 | 21.93 | 22.18 | 21.92 | 22.14 | 8803400 |
2005-08-03 | 22.00 | 22.35 | 21.94 | 22.34 | 12820200 |
2005-08-04 | 22.20 | 22.28 | 22.05 | 22.18 | 9906400 |
2005-08-05 | 22.05 | 22.10 | 21.80 | 22.03 | 8597800 |
2005-08-08 | 22.03 | 22.03 | 21.73 | 21.84 | 7319400 |
2005-08-09 | 21.94 | 22.07 | 21.88 | 22.05 | 8243200 |
2005-08-10 | 22.13 | 22.22 | 21.92 | 21.95 | 8072000 |
2005-08-11 | 21.85 | 22.07 | 21.81 | 22.06 | 8301200 |
2005-08-12 | 21.94 | 22.05 | 21.70 | 21.79 | 8020000 |
2005-08-15 | 21.75 | 21.86 | 21.72 | 21.77 | 5786800 |
2005-08-16 | 21.80 | 21.82 | 21.59 | 21.65 | 8983000 |
2005-08-17 | 21.58 | 21.71 | 21.56 | 21.66 | 11194000 |
2005-08-18 | 21.68 | 21.84 | 21.61 | 21.77 | 13145600 |
2005-08-19 | 22.18 | 22.36 | 22.13 | 22.20 | 23074000 |
2005-08-22 | 22.28 | 22.38 | 21.98 | 22.14 | 12600200 |
2005-08-23 | 22.15 | 22.17 | 21.98 | 22.10 | 8960200 |
2005-08-24 | 22.12 | 22.21 | 21.88 | 21.92 | 10785200 |
2005-08-25 | 21.86 | 21.97 | 21.75 | 21.91 | 7725800 |
2005-08-26 | 21.82 | 21.96 | 21.78 | 21.79 | 10020600 |
2005-08-29 | 21.68 | 22.05 | 21.67 | 22.00 | 6421200 |
2005-08-30 | 21.90 | 21.96 | 21.60 | 21.70 | 13138600 |
2005-08-31 | 21.68 | 22.03 | 21.56 | 22.00 | 15536400 |
2005-09-01 | 21.91 | 22.16 | 21.81 | 21.94 | 9958400 |
2005-09-02 | 22.04 | 22.08 | 21.85 | 21.95 | 8507600 |
2005-09-06 | 22.18 | 22.35 | 22.18 | 22.26 | 10253200 |
2005-09-07 | 22.30 | 22.36 | 22.13 | 22.33 | 12324400 |
2005-09-08 | 21.85 | 22.15 | 21.84 | 22.14 | 17879000 |
2005-09-09 | 22.14 | 22.17 | 21.96 | 22.03 | 15940800 |
2005-09-12 | 21.95 | 22.20 | 21.95 | 22.13 | 9145200 |
2005-09-13 | 21.79 | 21.94 | 21.78 | 21.83 | 12303000 |
2005-09-14 | 21.81 | 21.92 | 21.70 | 21.76 | 10005200 |
2005-09-15 | 21.80 | 21.86 | 21.67 | 21.82 | 10943200 |
2005-09-16 | 21.85 | 21.92 | 21.62 | 21.70 | 39747600 |
2005-09-19 | 21.68 | 21.78 | 21.58 | 21.68 | 11264800 |
2005-09-20 | 21.65 | 21.69 | 21.44 | 21.45 | 14977600 |
2005-09-21 | 21.26 | 21.30 | 21.08 | 21.13 | 14035400 |
2005-09-22 | 21.06 | 21.13 | 20.93 | 21.11 | 12395200 |
2005-09-23 | 21.13 | 21.31 | 21.12 | 21.18 | 10658200 |
2005-09-26 | 21.28 | 21.37 | 21.00 | 21.19 | 15488400 |
2005-09-27 | 21.15 | 21.41 | 21.15 | 21.17 | 10018800 |
2005-09-28 | 21.29 | 21.50 | 21.18 | 21.44 | 11590600 |
2005-09-29 | 21.47 | 21.56 | 21.28 | 21.55 | 15022800 |
2005-09-30 | 21.60 | 21.70 | 21.48 | 21.60 | 9953400 |
2005-10-03 | 21.61 | 21.73 | 21.56 | 21.61 | 13063800 |
2005-10-04 | 21.69 | 21.80 | 21.51 | 21.52 | 9836800 |
2005-10-05 | 21.48 | 21.59 | 21.31 | 21.31 | 10305600 |
2005-10-06 | 21.33 | 21.44 | 21.22 | 21.36 | 13721400 |
2005-10-07 | 21.32 | 21.34 | 21.02 | 21.10 | 14741800 |
2005-10-10 | 21.07 | 21.15 | 20.93 | 20.99 | 12022200 |
2005-10-11 | 20.93 | 21.00 | 20.79 | 20.83 | 11594800 |
2005-10-12 | 20.77 | 21.00 | 20.76 | 20.86 | 17748200 |
2005-10-13 | 20.75 | 20.96 | 20.75 | 20.86 | 9680400 |
2005-10-14 | 20.86 | 21.11 | 20.78 | 21.04 | 10720800 |
2005-10-17 | 20.98 | 21.17 | 20.96 | 21.05 | 9956200 |
2005-10-18 | 21.01 | 21.11 | 20.88 | 20.88 | 11762000 |
2005-10-19 | 20.89 | 20.95 | 20.64 | 20.90 | 14578800 |
2005-10-20 | 21.45 | 21.47 | 21.04 | 21.05 | 21683000 |
2005-10-21 | 21.20 | 21.32 | 20.91 | 20.97 | 13578600 |
2005-10-24 | 21.09 | 21.25 | 21.03 | 21.20 | 11878600 |
2005-10-25 | 21.13 | 21.30 | 21.03 | 21.23 | 11748200 |
2005-10-26 | 21.24 | 21.43 | 21.16 | 21.17 | 10462600 |
2005-10-27 | 21.18 | 21.25 | 21.06 | 21.08 | 8195200 |
2005-10-28 | 21.20 | 21.49 | 21.17 | 21.42 | 12878000 |
2005-10-31 | 21.30 | 21.49 | 21.20 | 21.39 | 19920400 |
2005-11-01 | 21.31 | 21.41 | 21.24 | 21.33 | 11631400 |
2005-11-02 | 21.29 | 21.32 | 21.20 | 21.28 | 12415400 |
2005-11-03 | 21.32 | 21.40 | 21.25 | 21.29 | 9076400 |
2005-11-04 | 21.33 | 21.35 | 21.02 | 21.15 | 11434800 |
2005-11-07 | 21.18 | 21.24 | 21.06 | 21.21 | 10704000 |
2005-11-08 | 21.21 | 21.27 | 21.00 | 21.07 | 9146200 |
2005-11-09 | 21.09 | 21.21 | 21.01 | 21.09 | 9225400 |
2005-11-10 | 21.19 | 21.34 | 21.12 | 21.26 | 9571800 |
2005-11-11 | 21.23 | 21.38 | 21.12 | 21.38 | 8627000 |
2005-11-14 | 21.36 | 21.40 | 21.24 | 21.29 | 6991200 |
2005-11-15 | 21.24 | 21.34 | 21.13 | 21.23 | 8944200 |
2005-11-16 | 21.22 | 21.25 | 21.06 | 21.07 | 10351400 |
2005-11-17 | 21.09 | 21.16 | 20.94 | 20.94 | 14969200 |
2005-11-18 | 21.24 | 21.24 | 20.95 | 21.10 | 17160400 |
2005-11-21 | 21.16 | 21.16 | 21.02 | 21.08 | 13533000 |
2005-11-22 | 21.08 | 21.22 | 21.04 | 21.17 | 13147600 |
2005-11-23 | 21.23 | 21.41 | 21.18 | 21.33 | 9917600 |
2005-11-25 | 21.43 | 21.46 | 21.37 | 21.40 | 3958400 |
2005-11-28 | 21.48 | 21.64 | 21.38 | 21.39 | 15625800 |
2005-11-29 | 21.42 | 21.63 | 21.40 | 21.53 | 14827800 |
2005-11-30 | 21.52 | 21.59 | 21.34 | 21.35 | 13232000 |
2005-12-01 | 21.35 | 21.46 | 21.35 | 21.42 | 10905200 |
2005-12-02 | 21.32 | 21.47 | 21.31 | 21.41 | 8286800 |
2005-12-05 | 21.36 | 21.52 | 21.30 | 21.33 | 9906000 |
2005-12-06 | 21.32 | 21.37 | 21.18 | 21.27 | 16146600 |
2005-12-07 | 21.21 | 21.34 | 20.99 | 21.10 | 12944600 |
2005-12-08 | 21.05 | 21.07 | 20.92 | 20.94 | 13954200 |
2005-12-09 | 20.92 | 21.00 | 20.63 | 20.76 | 18714200 |
2005-12-12 | 20.72 | 20.86 | 20.55 | 20.58 | 19171400 |
2005-12-13 | 20.61 | 20.62 | 20.39 | 20.48 | 20553000 |
2005-12-14 | 20.56 | 20.70 | 20.49 | 20.55 | 13033600 |
2005-12-15 | 20.50 | 20.62 | 20.43 | 20.58 | 13107800 |
2005-12-16 | 20.67 | 20.76 | 20.58 | 20.61 | 16554200 |
2005-12-19 | 20.56 | 20.88 | 20.56 | 20.71 | 14156200 |
2005-12-20 | 20.76 | 20.78 | 20.57 | 20.61 | 11937600 |
2005-12-21 | 20.58 | 20.72 | 20.54 | 20.61 | 9821400 |
2005-12-22 | 20.62 | 20.65 | 20.51 | 20.64 | 11072200 |
2005-12-23 | 20.61 | 20.64 | 20.56 | 20.58 | 5063200 |
2005-12-27 | 20.55 | 20.68 | 20.32 | 20.49 | 14248000 |
2005-12-28 | 20.49 | 20.58 | 20.37 | 20.39 | 9763000 |
2005-12-29 | 20.34 | 20.45 | 20.21 | 20.30 | 11163400 |
2005-12-30 | 20.19 | 20.34 | 20.16 | 20.16 | 11743200 |
2006-01-03 | 20.40 | 20.50 | 20.18 | 20.45 | 13640800 |
2006-01-04 | 20.50 | 20.54 | 20.33 | 20.41 | 19993200 |
2006-01-05 | 20.36 | 20.57 | 20.29 | 20.51 | 16613000 |
2006-01-06 | 20.53 | 20.78 | 20.43 | 20.71 | 17122800 |
2006-01-09 | 20.75 | 20.84 | 20.63 | 20.81 | 13819600 |
2006-01-10 | 20.59 | 20.87 | 20.59 | 20.83 | 13849800 |
2006-01-11 | 20.83 | 20.91 | 20.74 | 20.84 | 10574400 |
2006-01-12 | 20.64 | 20.82 | 20.64 | 20.72 | 17086000 |
2006-01-13 | 20.69 | 20.78 | 20.53 | 20.66 | 10548400 |
2006-01-17 | 20.54 | 20.64 | 20.45 | 20.52 | 11574000 |
2006-01-18 | 20.50 | 20.50 | 20.30 | 20.41 | 12906200 |
2006-01-19 | 20.47 | 20.57 | 20.30 | 20.47 | 10907600 |
2006-01-20 | 20.42 | 20.44 | 19.68 | 20.05 | 18971600 |
2006-01-23 | 20.00 | 20.33 | 20.00 | 20.25 | 13222200 |
2006-01-24 | 20.60 | 20.65 | 20.35 | 20.45 | 15888400 |
2006-01-25 | 20.57 | 20.60 | 20.45 | 20.57 | 13699000 |
2006-01-26 | 20.64 | 20.79 | 20.58 | 20.74 | 14573200 |
2006-01-27 | 20.74 | 21.00 | 20.61 | 20.99 | 13646400 |
2006-01-30 | 20.93 | 20.98 | 20.77 | 20.88 | 12143400 |
2006-01-31 | 20.87 | 20.87 | 20.61 | 20.69 | 13115000 |
2006-02-01 | 20.60 | 20.77 | 20.52 | 20.75 | 12966600 |
2006-02-02 | 20.66 | 20.76 | 20.49 | 20.62 | 12468400 |
2006-02-03 | 20.51 | 20.62 | 20.26 | 20.44 | 12538000 |
2006-02-06 | 20.42 | 20.50 | 20.32 | 20.47 | 13500600 |
2006-02-07 | 20.70 | 20.74 | 20.31 | 20.52 | 20573000 |
2006-02-08 | 20.63 | 20.65 | 20.34 | 20.62 | 18185800 |
2006-02-09 | 20.56 | 20.71 | 20.45 | 20.50 | 15045200 |
2006-02-10 | 20.46 | 20.71 | 20.36 | 20.58 | 12782000 |
2006-02-13 | 20.69 | 20.69 | 20.32 | 20.37 | 11791600 |
2006-02-14 | 20.50 | 20.72 | 20.47 | 20.67 | 14048800 |
2006-02-15 | 20.70 | 20.72 | 20.56 | 20.67 | 13561600 |
2006-02-16 | 20.64 | 20.81 | 20.58 | 20.80 | 14381400 |
2006-02-17 | 20.82 | 20.95 | 20.62 | 20.90 | 14525200 |
2006-02-21 | 20.90 | 21.02 | 20.80 | 20.93 | 20793200 |
2006-02-22 | 21.03 | 21.09 | 20.96 | 21.04 | 11821200 |
2006-02-23 | 21.09 | 21.16 | 20.97 | 21.02 | 9523400 |
2006-02-24 | 21.01 | 21.17 | 20.92 | 21.12 | 10691400 |
2006-02-27 | 21.14 | 21.27 | 21.09 | 21.27 | 13199800 |
2006-02-28 | 21.26 | 21.29 | 20.96 | 20.99 | 16189400 |
2006-03-01 | 20.95 | 21.19 | 20.93 | 21.16 | 11036800 |
2006-03-02 | 21.04 | 21.08 | 20.85 | 20.96 | 11537800 |
2006-03-03 | 20.82 | 21.03 | 20.79 | 20.90 | 10586800 |
2006-03-06 | 20.89 | 21.10 | 20.85 | 20.98 | 10945800 |
2006-03-07 | 20.98 | 21.02 | 20.85 | 20.90 | 11242600 |
2006-03-08 | 20.86 | 21.26 | 20.85 | 21.12 | 13843000 |
2006-03-09 | 21.06 | 21.30 | 21.06 | 21.20 | 13296600 |
2006-03-10 | 21.31 | 21.47 | 21.27 | 21.39 | 15399000 |
2006-03-13 | 21.30 | 21.40 | 21.21 | 21.25 | 13502200 |
2006-03-14 | 21.24 | 21.44 | 21.22 | 21.40 | 11377200 |
2006-03-15 | 21.35 | 21.41 | 21.28 | 21.37 | 12805400 |
2006-03-16 | 21.36 | 21.38 | 21.26 | 21.35 | 14209000 |
2006-03-17 | 21.35 | 21.42 | 21.29 | 21.40 | 16508800 |
2006-03-20 | 21.41 | 21.50 | 21.35 | 21.45 | 11851600 |
2006-03-21 | 21.40 | 21.43 | 21.26 | 21.38 | 14625800 |
2006-03-22 | 20.90 | 21.48 | 20.90 | 21.39 | 16447800 |
2006-03-23 | 21.38 | 21.42 | 21.10 | 21.21 | 12053200 |
2006-03-24 | 21.18 | 21.38 | 21.17 | 21.33 | 9723600 |
2006-03-27 | 21.28 | 21.33 | 21.17 | 21.20 | 9339200 |
2006-03-28 | 21.16 | 21.25 | 21.06 | 21.08 | 10910400 |
2006-03-29 | 21.05 | 21.18 | 21.01 | 21.08 | 8702000 |
2006-03-30 | 20.99 | 21.13 | 20.95 | 21.06 | 13586200 |
2006-03-31 | 21.06 | 21.10 | 20.91 | 20.94 | 14535800 |
2006-04-03 | 21.05 | 21.12 | 20.90 | 20.94 | 11291600 |
2006-04-04 | 20.91 | 21.07 | 20.84 | 21.04 | 9257600 |
2006-04-05 | 21.03 | 21.04 | 20.88 | 20.98 | 13148800 |
2006-04-06 | 21.00 | 21.00 | 20.79 | 20.85 | 10988400 |
2006-04-07 | 20.90 | 20.94 | 20.66 | 20.68 | 11893400 |
2006-04-10 | 20.68 | 20.75 | 20.61 | 20.74 | 7726200 |
2006-04-11 | 21.01 | 21.01 | 20.54 | 20.65 | 11085200 |
2006-04-12 | 20.63 | 20.67 | 20.45 | 20.58 | 10010000 |
2006-04-13 | 20.59 | 20.72 | 20.54 | 20.63 | 9029000 |
2006-04-17 | 20.65 | 20.70 | 20.43 | 20.52 | 9270800 |
2006-04-18 | 20.53 | 20.75 | 20.53 | 20.65 | 11528400 |
2006-04-19 | 20.74 | 21.06 | 20.70 | 20.85 | 16677600 |
2006-04-20 | 20.87 | 21.12 | 20.78 | 20.91 | 12246600 |
2006-04-21 | 21.01 | 21.01 | 20.85 | 20.93 | 13110600 |
2006-04-24 | 20.88 | 20.95 | 20.76 | 20.78 | 12466400 |
2006-04-25 | 20.78 | 20.81 | 20.63 | 20.68 | 12600800 |
2006-04-26 | 20.68 | 20.89 | 20.68 | 20.86 | 12248600 |
2006-04-27 | 20.82 | 21.07 | 20.81 | 21.03 | 13146400 |
2006-04-28 | 21.01 | 21.05 | 20.92 | 20.98 | 11529400 |
2006-05-01 | 21.05 | 21.10 | 20.96 | 20.99 | 13265600 |
2006-05-02 | 21.05 | 21.15 | 21.00 | 21.12 | 10551400 |
2006-05-03 | 21.08 | 21.12 | 20.92 | 20.96 | 14313200 |
2006-05-04 | 20.98 | 21.07 | 20.90 | 21.04 | 13301800 |
2006-05-05 | 21.14 | 21.45 | 21.02 | 21.36 | 18958000 |
2006-05-08 | 21.43 | 21.87 | 21.41 | 21.69 | 27358400 |
2006-05-09 | 21.59 | 21.84 | 21.59 | 21.84 | 13929600 |
2006-05-10 | 21.84 | 21.88 | 21.74 | 21.79 | 14902400 |
2006-05-11 | 21.77 | 21.80 | 21.64 | 21.69 | 16969400 |
2006-05-12 | 21.64 | 21.70 | 21.56 | 21.59 | 14767800 |
2006-05-15 | 21.60 | 22.00 | 21.53 | 21.97 | 18623200 |
2006-05-16 | 22.07 | 22.10 | 21.82 | 21.92 | 16978000 |
2006-05-17 | 21.88 | 21.99 | 21.60 | 21.78 | 19862400 |
2006-05-18 | 21.79 | 21.96 | 21.68 | 21.78 | 15375800 |
2006-05-19 | 21.87 | 21.88 | 21.64 | 21.83 | 16014600 |
2006-05-22 | 21.78 | 21.87 | 21.69 | 21.80 | 15634200 |
2006-05-23 | 21.87 | 21.89 | 21.76 | 21.79 | 13705800 |
2006-05-24 | 21.76 | 22.09 | 21.73 | 22.02 | 20534800 |
2006-05-25 | 22.10 | 22.19 | 21.93 | 22.19 | 14125400 |
2006-05-26 | 22.25 | 22.38 | 22.11 | 22.25 | 12337000 |
2006-05-30 | 22.11 | 22.16 | 21.82 | 21.84 | 16652200 |
2006-05-31 | 21.85 | 22.05 | 21.78 | 22.02 | 14599800 |
2006-06-01 | 21.99 | 22.03 | 21.84 | 21.96 | 9973400 |
2006-06-02 | 21.88 | 22.07 | 21.80 | 21.95 | 12120400 |
2006-06-05 | 21.90 | 21.94 | 21.70 | 21.72 | 11428600 |
2006-06-06 | 21.80 | 21.86 | 21.60 | 21.75 | 16578600 |
2006-06-07 | 21.81 | 21.90 | 21.68 | 21.69 | 11577400 |
2006-06-08 | 21.74 | 21.76 | 21.53 | 21.70 | 23080400 |
2006-06-09 | 21.90 | 21.92 | 21.72 | 21.78 | 13947800 |
2006-06-12 | 21.84 | 21.84 | 21.64 | 21.66 | 13990600 |
2006-06-13 | 21.59 | 21.63 | 21.38 | 21.46 | 18118600 |
2006-06-14 | 21.42 | 21.56 | 21.25 | 21.41 | 12402600 |
2006-06-15 | 21.48 | 21.56 | 21.26 | 21.52 | 14639400 |
2006-06-16 | 21.47 | 21.69 | 21.47 | 21.61 | 16754800 |
2006-06-19 | 21.61 | 21.67 | 21.37 | 21.47 | 11623000 |
2006-06-20 | 21.45 | 21.56 | 21.35 | 21.40 | 11303800 |
2006-06-21 | 21.34 | 21.57 | 21.34 | 21.51 | 9266400 |
2006-06-22 | 21.51 | 21.53 | 21.31 | 21.44 | 8044600 |
2006-06-23 | 21.37 | 21.51 | 21.35 | 21.38 | 7681400 |
2006-06-26 | 21.37 | 21.44 | 21.25 | 21.42 | 9625600 |
2006-06-27 | 21.35 | 21.39 | 21.14 | 21.26 | 12008800 |
2006-06-28 | 21.22 | 21.28 | 21.18 | 21.21 | 10224200 |
2006-06-29 | 21.28 | 21.58 | 21.21 | 21.53 | 14379000 |
2006-06-30 | 21.62 | 21.75 | 21.51 | 21.51 | 22568000 |
2006-07-03 | 21.60 | 21.73 | 21.56 | 21.69 | 5875600 |
2006-07-05 | 21.60 | 21.69 | 21.42 | 21.51 | 11837800 |
2006-07-06 | 21.59 | 21.80 | 21.52 | 21.67 | 10246000 |
2006-07-07 | 21.62 | 21.75 | 21.56 | 21.59 | 5872400 |
2006-07-10 | 21.65 | 21.88 | 21.62 | 21.82 | 9507000 |
2006-07-11 | 21.85 | 22.04 | 21.81 | 21.91 | 15515400 |
2006-07-12 | 21.92 | 21.94 | 21.72 | 21.79 | 8293400 |
2006-07-13 | 21.75 | 21.75 | 21.43 | 21.55 | 12522800 |
2006-07-14 | 21.50 | 21.59 | 21.19 | 21.33 | 13747200 |
2006-07-17 | 21.28 | 21.42 | 21.27 | 21.35 | 11175800 |
2006-07-18 | 21.68 | 21.86 | 21.54 | 21.78 | 23950600 |
2006-07-19 | 21.95 | 21.96 | 21.78 | 21.91 | 14188800 |
2006-07-20 | 21.91 | 21.99 | 21.83 | 21.92 | 10331000 |
2006-07-21 | 22.16 | 22.16 | 21.89 | 21.95 | 18383400 |
2006-07-24 | 21.94 | 22.08 | 21.94 | 22.00 | 11376400 |
2006-07-25 | 21.94 | 22.20 | 21.86 | 22.13 | 10905600 |
2006-07-26 | 22.05 | 22.32 | 22.02 | 22.23 | 16075200 |
2006-07-27 | 22.28 | 22.32 | 22.11 | 22.16 | 12811200 |
2006-07-28 | 22.25 | 22.34 | 22.16 | 22.26 | 12823000 |
2006-07-31 | 22.26 | 22.40 | 22.22 | 22.25 | 12551800 |
2006-08-01 | 22.25 | 22.32 | 22.12 | 22.16 | 9070800 |
2006-08-02 | 22.15 | 22.23 | 22.10 | 22.16 | 9105200 |
2006-08-03 | 22.10 | 22.18 | 21.95 | 22.01 | 11372200 |
2006-08-04 | 22.10 | 22.10 | 21.88 | 21.93 | 9781800 |
2006-08-07 | 21.93 | 21.98 | 21.74 | 21.81 | 10029400 |
2006-08-08 | 21.91 | 22.00 | 21.85 | 21.91 | 8162800 |
2006-08-09 | 21.98 | 22.05 | 21.86 | 21.88 | 7719000 |
2006-08-10 | 21.89 | 22.09 | 21.86 | 21.95 | 8430600 |
2006-08-11 | 21.86 | 21.94 | 21.81 | 21.88 | 5675200 |
2006-08-14 | 22.00 | 22.08 | 21.94 | 22.00 | 8471200 |
2006-08-15 | 22.12 | 22.18 | 22.06 | 22.16 | 9299400 |
2006-08-16 | 22.20 | 22.23 | 22.11 | 22.17 | 9072000 |
2006-08-17 | 22.08 | 22.16 | 21.98 | 22.09 | 9510800 |
2006-08-18 | 21.88 | 22.21 | 21.88 | 22.16 | 9883200 |
2006-08-21 | 22.18 | 22.27 | 22.04 | 22.10 | 8292000 |
2006-08-22 | 22.14 | 22.26 | 22.06 | 22.21 | 8017800 |
2006-08-23 | 22.17 | 22.22 | 22.07 | 22.16 | 7313600 |
2006-08-24 | 22.15 | 22.30 | 22.09 | 22.26 | 10282200 |
2006-08-25 | 22.23 | 22.31 | 22.18 | 22.26 | 5018400 |
2006-08-28 | 22.26 | 22.49 | 22.18 | 22.36 | 8907400 |
2006-08-29 | 22.34 | 22.58 | 22.33 | 22.57 | 14020000 |
2006-08-30 | 22.61 | 22.70 | 22.47 | 22.48 | 12117200 |
2006-08-31 | 22.56 | 22.57 | 22.40 | 22.41 | 7299000 |
2006-09-01 | 22.49 | 22.57 | 22.44 | 22.54 | 7851600 |
2006-09-05 | 22.51 | 22.54 | 22.41 | 22.49 | 8139800 |
2006-09-06 | 22.31 | 22.43 | 22.26 | 22.35 | 9797400 |
2006-09-07 | 22.33 | 22.35 | 22.19 | 22.25 | 14780600 |
2006-09-08 | 22.22 | 22.34 | 22.16 | 22.30 | 8646000 |
2006-09-11 | 22.15 | 22.44 | 22.15 | 22.28 | 8941400 |
2006-09-12 | 22.24 | 22.49 | 22.24 | 22.39 | 10247200 |
2006-09-13 | 22.39 | 22.39 | 22.23 | 22.31 | 8264800 |
2006-09-14 | 22.21 | 22.38 | 22.21 | 22.29 | 7778800 |
2006-09-15 | 22.35 | 22.42 | 22.24 | 22.30 | 15739600 |
2006-09-18 | 22.26 | 22.40 | 22.14 | 22.22 | 8763600 |
2006-09-19 | 22.27 | 22.28 | 22.11 | 22.19 | 8292600 |
2006-09-20 | 22.22 | 22.30 | 22.15 | 22.23 | 8288200 |
2006-09-21 | 22.23 | 22.28 | 22.04 | 22.10 | 11089200 |
2006-09-22 | 22.05 | 22.10 | 21.97 | 22.00 | 9670800 |
2006-09-25 | 22.09 | 22.31 | 22.01 | 22.20 | 12381200 |
2006-09-26 | 22.24 | 22.37 | 22.16 | 22.32 | 10609800 |
2006-09-27 | 22.28 | 22.45 | 22.17 | 22.36 | 11340200 |
2006-09-28 | 22.41 | 22.50 | 22.34 | 22.48 | 9706200 |
2006-09-29 | 22.40 | 22.48 | 22.32 | 22.34 | 9185800 |
2006-10-02 | 22.45 | 22.47 | 22.25 | 22.25 | 9450600 |
2006-10-03 | 22.25 | 22.41 | 22.25 | 22.28 | 10742400 |
2006-10-04 | 21.90 | 22.41 | 21.90 | 22.40 | 10105600 |
2006-10-05 | 22.36 | 22.48 | 22.34 | 22.42 | 8226800 |
2006-10-06 | 22.41 | 22.45 | 22.33 | 22.38 | 10106000 |
2006-10-09 | 22.28 | 22.33 | 22.09 | 22.21 | 15333600 |
2006-10-10 | 22.24 | 22.25 | 21.98 | 22.03 | 25754800 |
2006-10-11 | 22.00 | 22.08 | 21.95 | 22.06 | 10412400 |
2006-10-12 | 22.10 | 22.13 | 21.98 | 22.03 | 11027600 |
2006-10-13 | 22.06 | 22.10 | 21.93 | 22.01 | 16628600 |
2006-10-16 | 22.08 | 22.24 | 22.00 | 22.13 | 14561000 |
2006-10-17 | 22.05 | 22.12 | 21.88 | 21.90 | 16209800 |
2006-10-18 | 21.96 | 22.08 | 21.86 | 21.98 | 20173800 |
2006-10-19 | 22.35 | 22.57 | 22.30 | 22.46 | 34952200 |
2006-10-20 | 22.61 | 23.56 | 22.55 | 23.38 | 53622800 |
2006-10-23 | 23.38 | 23.75 | 23.35 | 23.64 | 30065400 |
2006-10-24 | 23.53 | 23.62 | 23.45 | 23.52 | 20910600 |
2006-10-25 | 23.58 | 23.64 | 23.50 | 23.60 | 14117800 |
2006-10-26 | 23.58 | 23.60 | 23.45 | 23.57 | 15633200 |
2006-10-27 | 23.48 | 23.48 | 23.38 | 23.44 | 13495000 |
2006-10-30 | 23.49 | 23.60 | 23.33 | 23.38 | 10974000 |
2006-10-31 | 23.41 | 23.47 | 23.26 | 23.36 | 12162200 |
2006-11-01 | 23.37 | 23.45 | 23.25 | 23.32 | 10464600 |
2006-11-02 | 23.26 | 23.42 | 23.21 | 23.36 | 15476800 |
2006-11-03 | 23.40 | 23.42 | 23.20 | 23.25 | 11944600 |
2006-11-06 | 23.35 | 23.45 | 23.17 | 23.41 | 18737400 |
2006-11-07 | 23.34 | 23.51 | 23.29 | 23.46 | 16346000 |
2006-11-08 | 23.33 | 23.50 | 23.26 | 23.44 | 14765000 |
2006-11-09 | 23.35 | 23.51 | 23.27 | 23.33 | 16079600 |
2006-11-10 | 23.33 | 23.38 | 23.14 | 23.24 | 9880800 |
2006-11-13 | 23.21 | 23.30 | 23.10 | 23.21 | 13673200 |
2006-11-14 | 23.17 | 23.31 | 23.08 | 23.28 | 16383000 |
2006-11-15 | 23.24 | 23.38 | 23.19 | 23.33 | 19823800 |
2006-11-16 | 23.40 | 23.60 | 23.38 | 23.57 | 14747000 |
2006-11-17 | 23.57 | 23.69 | 23.53 | 23.63 | 18904800 |
2006-11-20 | 23.56 | 23.68 | 23.48 | 23.52 | 12338400 |
2006-11-21 | 23.44 | 23.58 | 23.41 | 23.50 | 12111800 |
2006-11-22 | 23.50 | 23.59 | 23.44 | 23.55 | 7258600 |
2006-11-24 | 23.45 | 23.60 | 23.43 | 23.46 | 4566800 |
2006-11-27 | 23.43 | 23.48 | 23.20 | 23.28 | 18962400 |
2006-11-28 | 23.15 | 23.45 | 23.15 | 23.34 | 14541000 |
2006-11-29 | 23.30 | 23.41 | 23.18 | 23.32 | 15077800 |
2006-11-30 | 23.23 | 23.51 | 23.21 | 23.42 | 21071200 |
2006-12-01 | 23.33 | 23.36 | 23.12 | 23.29 | 15461000 |
2006-12-04 | 23.37 | 23.63 | 23.27 | 23.42 | 14030800 |
2006-12-05 | 23.50 | 24.00 | 23.43 | 24.00 | 26343600 |
2006-12-06 | 24.03 | 24.27 | 23.97 | 24.19 | 29686800 |
2006-12-07 | 24.29 | 24.49 | 24.25 | 24.36 | 24194400 |
2006-12-08 | 24.39 | 24.49 | 24.33 | 24.46 | 16320400 |
2006-12-11 | 24.43 | 24.58 | 24.29 | 24.41 | 18181400 |
2006-12-12 | 24.38 | 24.58 | 24.35 | 24.45 | 16230000 |
2006-12-13 | 24.57 | 24.57 | 24.33 | 24.42 | 12960800 |
2006-12-14 | 24.45 | 24.59 | 24.37 | 24.50 | 15830200 |
2006-12-15 | 24.50 | 24.68 | 24.19 | 24.47 | 23760200 |
2006-12-18 | 24.43 | 24.55 | 24.41 | 24.45 | 10438400 |
2006-12-19 | 24.34 | 24.43 | 24.20 | 24.39 | 15461400 |
2006-12-20 | 24.39 | 24.41 | 24.32 | 24.38 | 13948800 |
2006-12-21 | 24.38 | 24.44 | 24.32 | 24.33 | 14383200 |
2006-12-22 | 24.37 | 24.40 | 24.13 | 24.19 | 7878000 |
2006-12-26 | 24.21 | 24.30 | 24.16 | 24.28 | 5260400 |
2006-12-27 | 24.35 | 24.39 | 24.15 | 24.35 | 9621200 |
2006-12-28 | 24.33 | 24.41 | 24.25 | 24.27 | 7907600 |
2006-12-29 | 24.22 | 24.33 | 24.10 | 24.13 | 12339600 |
2007-01-03 | 24.18 | 24.44 | 24.14 | 24.29 | 15754600 |
2007-01-04 | 24.21 | 24.35 | 24.13 | 24.30 | 11816800 |
2007-01-05 | 24.25 | 24.29 | 24.09 | 24.13 | 11607800 |
2007-01-08 | 24.01 | 24.34 | 24.01 | 24.29 | 17583000 |
2007-01-09 | 24.27 | 24.42 | 24.23 | 24.31 | 13724400 |
2007-01-10 | 24.25 | 24.40 | 24.19 | 24.34 | 8928000 |
2007-01-11 | 24.38 | 24.44 | 24.30 | 24.37 | 11010200 |
2007-01-12 | 24.30 | 24.34 | 24.13 | 24.28 | 13667400 |
2007-01-16 | 24.24 | 24.35 | 24.17 | 24.25 | 12685200 |
2007-01-17 | 24.27 | 24.43 | 24.24 | 24.30 | 14400200 |
2007-01-18 | 24.21 | 24.50 | 24.10 | 24.18 | 15223200 |
2007-01-19 | 24.21 | 24.22 | 24.04 | 24.13 | 13008200 |
2007-01-22 | 24.06 | 24.18 | 24.00 | 24.02 | 12198800 |
2007-01-23 | 24.08 | 24.12 | 23.97 | 24.06 | 12149000 |
2007-01-24 | 24.10 | 24.10 | 23.97 | 24.07 | 8646000 |
2007-01-25 | 24.04 | 24.11 | 23.95 | 23.97 | 11598200 |
2007-01-26 | 24.00 | 24.05 | 23.90 | 23.92 | 14459000 |
2007-01-29 | 23.88 | 23.96 | 23.78 | 23.86 | 10077800 |
2007-01-30 | 23.92 | 23.98 | 23.82 | 23.91 | 8986000 |
2007-01-31 | 23.90 | 23.99 | 23.75 | 23.94 | 10676600 |
2007-02-01 | 24.00 | 24.14 | 23.93 | 24.05 | 10398600 |
2007-02-02 | 24.05 | 24.21 | 24.02 | 24.12 | 10703600 |
2007-02-05 | 24.06 | 24.12 | 23.92 | 23.95 | 9192800 |
2007-02-06 | 24.00 | 24.08 | 23.93 | 24.03 | 11168800 |
2007-02-07 | 24.02 | 24.07 | 23.93 | 24.02 | 9242400 |
2007-02-08 | 23.98 | 24.03 | 23.83 | 23.93 | 9076600 |
2007-02-09 | 23.86 | 24.00 | 23.82 | 23.88 | 9828400 |
2007-02-12 | 23.93 | 24.19 | 23.90 | 23.96 | 13925468 |
2007-02-13 | 24.05 | 24.21 | 24.05 | 24.11 | 19412718 |
2007-02-14 | 24.25 | 24.28 | 23.87 | 23.94 | 32846874 |
2007-02-15 | 24.00 | 24.05 | 23.79 | 23.93 | 19195000 |
2007-02-16 | 24.00 | 24.05 | 23.88 | 23.94 | 17493000 |
2007-02-20 | 23.76 | 23.94 | 23.75 | 23.89 | 17828800 |
2007-02-21 | 23.78 | 23.89 | 23.76 | 23.79 | 16489600 |
2007-02-22 | 23.85 | 23.87 | 23.61 | 23.65 | 16721000 |
2007-02-23 | 23.84 | 23.97 | 23.59 | 23.63 | 29519200 |
2007-02-26 | 23.85 | 23.95 | 23.79 | 23.86 | 18709538 |
2007-02-27 | 23.74 | 23.92 | 22.78 | 23.20 | 30530200 |
2007-02-28 | 23.38 | 23.45 | 23.16 | 23.34 | 27638200 |
2007-03-01 | 23.21 | 23.47 | 23.14 | 23.26 | 27344174 |
2007-03-02 | 23.23 | 23.47 | 22.91 | 22.95 | 34051800 |
2007-03-05 | 22.95 | 23.36 | 22.89 | 23.15 | 29636800 |
2007-03-06 | 23.35 | 23.53 | 23.28 | 23.47 | 25098000 |
2007-03-07 | 23.38 | 23.50 | 23.33 | 23.38 | 26321800 |
2007-03-08 | 23.45 | 23.68 | 23.45 | 23.58 | 17422400 |
2007-03-09 | 23.62 | 23.84 | 23.58 | 23.79 | 26127200 |
2007-03-12 | 23.79 | 24.00 | 23.74 | 23.98 | 26009000 |
2007-03-13 | 23.68 | 23.94 | 23.48 | 23.53 | 32198000 |
2007-03-14 | 23.63 | 23.67 | 23.30 | 23.52 | 32554800 |
2007-03-15 | 23.48 | 23.57 | 23.34 | 23.54 | 19060000 |
2007-03-16 | 23.63 | 23.66 | 23.41 | 23.61 | 28233854 |
2007-03-19 | 23.67 | 23.75 | 23.52 | 23.67 | 15513482 |
2007-03-20 | 23.71 | 23.88 | 23.62 | 23.81 | 14456000 |
2007-03-21 | 23.85 | 24.18 | 23.69 | 24.13 | 24360926 |
2007-03-22 | 23.96 | 24.22 | 23.96 | 24.13 | 17300200 |
2007-03-23 | 24.07 | 24.14 | 23.99 | 24.03 | 16012048 |
2007-03-26 | 23.98 | 24.10 | 23.84 | 24.08 | 14385200 |
2007-03-27 | 24.00 | 24.09 | 23.93 | 24.01 | 13230600 |
2007-03-28 | 23.90 | 24.15 | 23.80 | 23.96 | 22657800 |
2007-03-29 | 23.81 | 24.20 | 23.43 | 24.06 | 18947744 |
2007-03-30 | 24.13 | 24.25 | 23.80 | 24.00 | 17939600 |
2007-04-02 | 24.10 | 24.33 | 24.03 | 24.26 | 22443400 |
2007-04-03 | 24.27 | 24.58 | 24.27 | 24.50 | 19033200 |
2007-04-04 | 24.51 | 24.82 | 24.47 | 24.73 | 22206284 |
2007-04-05 | 24.67 | 24.89 | 24.65 | 24.76 | 17959200 |
2007-04-09 | 24.80 | 24.98 | 24.72 | 24.82 | 14632800 |
2007-04-10 | 24.89 | 25.16 | 24.83 | 25.04 | 26317336 |
2007-04-11 | 25.04 | 25.10 | 24.80 | 24.82 | 24526864 |
2007-04-12 | 24.83 | 24.98 | 24.33 | 24.84 | 15512350 |
2007-04-13 | 25.15 | 25.15 | 24.75 | 24.94 | 13838804 |
2007-04-16 | 25.01 | 25.22 | 24.97 | 25.14 | 20138618 |
2007-04-17 | 25.53 | 26.09 | 25.38 | 25.79 | 50479920 |
2007-04-18 | 25.80 | 25.87 | 25.68 | 25.83 | 22955498 |
2007-04-19 | 25.68 | 25.95 | 25.66 | 25.88 | 18696438 |
2007-04-20 | 26.03 | 26.08 | 25.81 | 26.05 | 21201290 |
2007-04-23 | 26.05 | 26.10 | 25.80 | 25.83 | 14465842 |
2007-04-24 | 25.99 | 25.99 | 25.69 | 25.88 | 16133350 |
2007-04-25 | 26.00 | 26.03 | 25.75 | 25.87 | 21407658 |
2007-04-26 | 26.00 | 26.12 | 25.93 | 26.04 | 15174858 |
2007-04-27 | 25.93 | 26.06 | 25.88 | 26.03 | 13926068 |
2007-04-30 | 25.96 | 26.18 | 25.93 | 26.10 | 23525084 |
2007-05-01 | 26.10 | 26.32 | 26.07 | 26.20 | 20606344 |
2007-05-02 | 26.30 | 26.47 | 26.25 | 26.36 | 17734992 |
2007-05-03 | 26.40 | 26.50 | 26.30 | 26.46 | 16276470 |
2007-05-04 | 26.50 | 26.66 | 26.48 | 26.61 | 18070154 |
2007-05-07 | 26.61 | 26.83 | 26.58 | 26.81 | 14151972 |
2007-05-08 | 26.68 | 26.76 | 26.46 | 26.54 | 15197390 |
2007-05-09 | 26.55 | 26.70 | 26.43 | 26.56 | 11234240 |
2007-05-10 | 26.48 | 26.52 | 26.22 | 26.24 | 14908280 |
2007-05-11 | 26.23 | 26.37 | 26.09 | 26.35 | 12985198 |
2007-05-14 | 26.27 | 26.48 | 26.25 | 26.30 | 13295784 |
2007-05-15 | 26.15 | 26.40 | 26.08 | 26.23 | 31653754 |
2007-05-16 | 26.25 | 26.40 | 26.07 | 26.37 | 16792244 |
2007-05-17 | 26.49 | 26.50 | 26.05 | 26.10 | 19083600 |
2007-05-18 | 26.18 | 26.33 | 26.05 | 26.32 | 25835152 |
2007-05-21 | 26.32 | 26.41 | 25.88 | 25.96 | 26409206 |
2007-05-22 | 25.98 | 25.99 | 25.71 | 25.74 | 19142434 |
2007-05-23 | 25.82 | 25.89 | 25.62 | 25.67 | 15169588 |
2007-05-24 | 25.64 | 25.88 | 25.58 | 25.62 | 17767174 |
2007-05-25 | 25.78 | 26.09 | 25.75 | 25.95 | 18503596 |
2007-05-29 | 26.02 | 26.18 | 25.96 | 26.09 | 16716270 |
2007-05-30 | 26.19 | 26.53 | 25.96 | 26.53 | 29592722 |
2007-05-31 | 26.48 | 26.73 | 26.44 | 26.50 | 21420468 |
2007-06-01 | 26.51 | 26.57 | 26.22 | 26.40 | 17018280 |
2007-06-04 | 26.38 | 26.40 | 26.11 | 26.34 | 20438692 |
2007-06-05 | 26.24 | 26.33 | 26.05 | 26.16 | 19285590 |
2007-06-06 | 26.13 | 26.16 | 25.92 | 26.00 | 11386836 |
2007-06-07 | 26.00 | 26.04 | 25.63 | 25.69 | 18724420 |
2007-06-08 | 25.63 | 25.86 | 25.52 | 25.84 | 13355982 |
2007-06-11 | 25.84 | 25.93 | 25.66 | 25.82 | 21803340 |
2007-06-12 | 25.67 | 25.89 | 25.53 | 25.57 | 22830292 |
2007-06-13 | 25.59 | 25.75 | 25.53 | 25.68 | 20071072 |
2007-06-14 | 25.68 | 25.85 | 25.54 | 25.66 | 17991728 |
2007-06-15 | 25.80 | 26.07 | 25.68 | 25.79 | 26430368 |
2007-06-18 | 25.79 | 26.01 | 25.77 | 25.88 | 11102178 |
2007-06-19 | 25.79 | 25.84 | 25.56 | 25.70 | 22151360 |
2007-06-20 | 25.77 | 26.04 | 25.66 | 25.75 | 20021486 |
2007-06-21 | 25.70 | 26.08 | 25.68 | 26.05 | 18874156 |
2007-06-22 | 26.03 | 26.13 | 25.72 | 25.81 | 30178178 |
2007-06-25 | 25.84 | 26.02 | 25.75 | 25.89 | 21450582 |
2007-06-26 | 25.95 | 26.17 | 25.81 | 25.98 | 22278894 |
2007-06-27 | 25.88 | 26.26 | 25.88 | 26.22 | 18175490 |
2007-06-28 | 26.16 | 26.46 | 26.11 | 26.32 | 16126380 |
2007-06-29 | 26.42 | 26.48 | 25.98 | 26.16 | 19029068 |
2007-07-02 | 26.33 | 26.50 | 26.16 | 26.28 | 18294428 |
2007-07-03 | 26.41 | 26.49 | 26.25 | 26.45 | 8382912 |
2007-07-05 | 26.45 | 26.50 | 26.24 | 26.34 | 10865400 |
2007-07-06 | 26.28 | 26.33 | 26.15 | 26.30 | 12349530 |
2007-07-09 | 26.37 | 26.50 | 26.29 | 26.35 | 19237764 |
2007-07-10 | 26.47 | 26.47 | 26.04 | 26.05 | 14505660 |
2007-07-11 | 26.01 | 26.14 | 25.90 | 26.05 | 12185400 |
2007-07-12 | 26.08 | 26.33 | 26.03 | 26.32 | 23446062 |
2007-07-13 | 26.32 | 26.63 | 26.25 | 26.56 | 16634790 |
2007-07-16 | 26.70 | 27.25 | 26.68 | 26.93 | 33549402 |
2007-07-17 | 27.17 | 27.19 | 26.41 | 26.59 | 33032212 |
2007-07-18 | 26.66 | 26.79 | 26.54 | 26.72 | 28491200 |
2007-07-19 | 26.95 | 26.97 | 26.72 | 26.85 | 14462298 |
2007-07-20 | 26.87 | 26.95 | 26.55 | 26.61 | 22397400 |
2007-07-23 | 26.67 | 26.88 | 26.58 | 26.82 | 14069600 |
2007-07-24 | 26.49 | 26.90 | 26.48 | 26.61 | 18704400 |
2007-07-25 | 26.74 | 27.10 | 26.59 | 27.03 | 25612000 |
2007-07-26 | 26.58 | 27.11 | 26.28 | 26.49 | 29490952 |
2007-07-27 | 26.46 | 26.55 | 26.11 | 26.14 | 24082200 |
2007-07-30 | 26.53 | 26.93 | 25.90 | 26.20 | 19912000 |
2007-07-31 | 26.37 | 26.44 | 26.02 | 26.06 | 19887000 |
2007-08-01 | 26.18 | 26.74 | 26.09 | 26.64 | 24743206 |
2007-08-02 | 26.58 | 26.90 | 26.58 | 26.83 | 19700800 |
2007-08-03 | 26.91 | 27.13 | 26.62 | 26.64 | 22045698 |
2007-08-06 | 26.58 | 27.13 | 26.58 | 27.12 | 23335200 |
2007-08-07 | 26.98 | 27.40 | 26.86 | 27.23 | 22657200 |
2007-08-08 | 27.20 | 27.94 | 27.19 | 27.93 | 25172400 |
2007-08-09 | 27.41 | 28.36 | 27.41 | 27.93 | 34247600 |
2007-08-10 | 27.70 | 28.07 | 27.05 | 27.49 | 29816800 |
2007-08-13 | 27.50 | 27.55 | 27.11 | 27.26 | 19166400 |
2007-08-14 | 27.39 | 27.43 | 26.90 | 27.07 | 26200600 |
2007-08-15 | 27.08 | 27.34 | 26.81 | 26.92 | 14280462 |
2007-08-16 | 26.75 | 27.15 | 26.42 | 26.69 | 29002200 |
2007-08-17 | 27.47 | 28.43 | 26.58 | 27.23 | 28468600 |
2007-08-20 | 27.19 | 27.44 | 27.08 | 27.26 | 15993800 |
2007-08-21 | 27.20 | 27.43 | 26.99 | 27.02 | 16782400 |
2007-08-22 | 27.19 | 27.25 | 26.89 | 26.98 | 15279400 |
2007-08-23 | 26.94 | 27.09 | 26.81 | 26.99 | 13929834 |
2007-08-24 | 26.83 | 27.37 | 26.83 | 27.00 | 13493400 |
2007-08-27 | 26.99 | 27.08 | 26.85 | 27.01 | 9995678 |
2007-08-28 | 27.00 | 27.00 | 26.59 | 26.63 | 15707200 |
2007-08-29 | 26.74 | 26.85 | 26.54 | 26.76 | 15922800 |
2007-08-30 | 26.61 | 26.82 | 26.57 | 26.70 | 13982600 |
2007-08-31 | 26.89 | 26.99 | 26.70 | 26.89 | 15046200 |
2007-09-04 | 26.84 | 27.22 | 26.84 | 27.19 | 12462922 |
2007-09-05 | 27.07 | 27.18 | 26.68 | 26.85 | 18939400 |
2007-09-06 | 26.78 | 27.52 | 26.60 | 27.33 | 19000200 |
2007-09-07 | 27.30 | 27.50 | 27.06 | 27.30 | 23982600 |
2007-09-10 | 27.30 | 27.51 | 27.15 | 27.29 | 20346600 |
2007-09-11 | 27.36 | 27.97 | 27.35 | 27.83 | 23866200 |
2007-09-12 | 27.80 | 28.18 | 27.64 | 27.92 | 18524600 |
2007-09-13 | 27.98 | 28.10 | 27.81 | 27.94 | 14353000 |
2007-09-14 | 27.86 | 28.28 | 27.83 | 28.20 | 15459800 |
2007-09-17 | 28.00 | 28.05 | 27.52 | 27.64 | 21078400 |
2007-09-18 | 27.71 | 28.22 | 27.71 | 28.20 | 19898800 |
2007-09-19 | 28.25 | 28.38 | 27.94 | 28.31 | 17220496 |
2007-09-20 | 28.28 | 28.33 | 28.08 | 28.16 | 12583400 |
2007-09-21 | 28.19 | 28.43 | 28.16 | 28.28 | 21948800 |
2007-09-24 | 28.26 | 28.69 | 28.26 | 28.35 | 20872648 |
2007-09-25 | 28.35 | 28.64 | 28.27 | 28.51 | 15230050 |
2007-09-26 | 28.59 | 28.84 | 28.46 | 28.68 | 14776200 |
2007-09-27 | 28.66 | 28.80 | 28.57 | 28.67 | 14274400 |
2007-09-28 | 28.65 | 28.89 | 28.52 | 28.74 | 13063314 |
2007-10-01 | 28.81 | 29.17 | 28.78 | 28.95 | 19918410 |
2007-10-02 | 29.00 | 29.08 | 28.82 | 28.96 | 17565600 |
2007-10-03 | 28.88 | 29.02 | 28.69 | 28.79 | 12628380 |
2007-10-04 | 28.83 | 29.07 | 28.79 | 28.94 | 11534600 |
2007-10-05 | 28.99 | 29.14 | 28.92 | 29.04 | 10896400 |
2007-10-08 | 28.98 | 29.07 | 28.85 | 28.90 | 6021600 |
2007-10-09 | 28.80 | 28.94 | 28.65 | 28.94 | 16272000 |
2007-10-10 | 29.00 | 29.10 | 28.89 | 28.94 | 13236398 |
2007-10-11 | 29.00 | 29.09 | 28.46 | 28.60 | 12950600 |
2007-10-12 | 28.60 | 28.97 | 28.58 | 28.90 | 10410044 |
2007-10-15 | 29.05 | 29.12 | 28.58 | 28.82 | 13808200 |
2007-10-16 | 28.84 | 29.05 | 28.72 | 28.88 | 14228052 |
2007-10-17 | 29.18 | 29.72 | 29.03 | 29.55 | 32814650 |
2007-10-18 | 29.52 | 29.83 | 29.39 | 29.68 | 20777382 |
2007-10-19 | 29.77 | 29.88 | 29.35 | 29.38 | 24175000 |
2007-10-22 | 29.27 | 29.70 | 29.20 | 29.63 | 18253800 |
2007-10-23 | 29.66 | 29.89 | 29.63 | 29.88 | 11663000 |
2007-10-24 | 29.75 | 30.10 | 29.68 | 30.09 | 18634728 |
2007-10-25 | 30.12 | 30.73 | 30.05 | 30.65 | 19553800 |
2007-10-26 | 30.67 | 30.80 | 30.44 | 30.79 | 16187602 |
2007-10-29 | 30.75 | 31.02 | 30.65 | 30.92 | 16951138 |
2007-10-30 | 30.92 | 31.08 | 30.68 | 30.87 | 13740000 |
2007-10-31 | 31.00 | 31.03 | 30.57 | 30.88 | 16640200 |
2007-11-01 | 30.82 | 31.00 | 30.41 | 30.45 | 20035400 |
2007-11-02 | 30.57 | 30.58 | 30.01 | 30.26 | 17154464 |
2007-11-05 | 30.25 | 30.37 | 29.96 | 30.17 | 17845216 |
2007-11-06 | 30.20 | 30.55 | 30.13 | 30.51 | 15286030 |
2007-11-07 | 30.45 | 30.50 | 29.97 | 29.98 | 14500818 |
2007-11-08 | 30.36 | 30.82 | 29.95 | 30.74 | 26091682 |
2007-11-09 | 30.75 | 30.88 | 30.32 | 30.42 | 18202538 |
2007-11-12 | 30.32 | 30.43 | 29.90 | 29.93 | 16680724 |
2007-11-13 | 30.12 | 30.60 | 29.83 | 30.52 | 15330700 |
2007-11-14 | 30.65 | 30.88 | 30.38 | 30.68 | 16545228 |
2007-11-15 | 30.50 | 31.21 | 30.50 | 30.98 | 21229632 |
2007-11-16 | 31.12 | 31.36 | 30.85 | 31.31 | 21454740 |
2007-11-19 | 31.25 | 31.28 | 31.01 | 31.15 | 16893748 |
2007-11-20 | 31.26 | 31.55 | 31.05 | 31.40 | 21572382 |
2007-11-21 | 31.40 | 31.72 | 31.07 | 31.13 | 18076918 |
2007-11-23 | 31.27 | 31.38 | 30.96 | 31.15 | 9446116 |
2007-11-26 | 31.18 | 31.43 | 30.80 | 30.87 | 16775886 |
2007-11-27 | 30.98 | 31.66 | 30.84 | 31.49 | 21048318 |
2007-11-28 | 31.61 | 31.61 | 31.25 | 31.50 | 25498812 |
2007-11-29 | 31.46 | 31.59 | 31.31 | 31.40 | 15031576 |
2007-11-30 | 31.55 | 31.55 | 30.86 | 31.05 | 21685568 |
2007-12-03 | 31.05 | 31.50 | 30.98 | 31.10 | 17111976 |
2007-12-04 | 30.98 | 31.47 | 30.76 | 31.38 | 16878474 |
2007-12-05 | 31.42 | 31.53 | 31.23 | 31.53 | 14622192 |
2007-12-06 | 31.46 | 31.59 | 31.19 | 31.54 | 15825264 |
2007-12-07 | 31.53 | 31.88 | 31.53 | 31.58 | 13413698 |
2007-12-10 | 31.54 | 31.75 | 31.44 | 31.64 | 8487772 |
2007-12-11 | 31.62 | 31.95 | 31.47 | 31.49 | 17336572 |
2007-12-12 | 31.62 | 32.03 | 31.48 | 31.89 | 23243552 |
2007-12-13 | 31.79 | 32.07 | 31.69 | 32.05 | 12418726 |
2007-12-14 | 31.88 | 32.16 | 31.87 | 31.91 | 19006266 |
2007-12-17 | 32.00 | 32.08 | 31.14 | 31.24 | 23869036 |
2007-12-18 | 31.40 | 31.41 | 30.94 | 31.11 | 23756578 |
2007-12-19 | 31.10 | 31.50 | 31.05 | 31.43 | 14407590 |
2007-12-20 | 31.38 | 31.48 | 30.95 | 31.14 | 15065292 |
2007-12-21 | 31.25 | 31.74 | 31.15 | 31.54 | 25374170 |
2007-12-24 | 31.52 | 31.73 | 31.40 | 31.61 | 4593652 |
2007-12-26 | 31.73 | 31.73 | 31.38 | 31.51 | 9484306 |
2007-12-27 | 31.45 | 31.60 | 31.11 | 31.15 | 7729680 |
2007-12-28 | 31.16 | 31.38 | 31.00 | 31.14 | 8346296 |
2007-12-31 | 31.03 | 31.10 | 30.61 | 30.69 | 11729130 |
2008-01-02 | 30.73 | 30.79 | 30.37 | 30.55 | 15453680 |
2008-01-03 | 30.59 | 31.05 | 30.54 | 30.87 | 13902852 |
2008-01-04 | 30.84 | 31.36 | 30.84 | 30.93 | 18028662 |
2008-01-07 | 31.05 | 31.72 | 30.95 | 31.66 | 23781822 |
2008-01-08 | 31.80 | 32.20 | 31.66 | 31.79 | 20883046 |
2008-01-09 | 31.81 | 32.66 | 31.80 | 32.64 | 35950160 |
2008-01-10 | 32.50 | 32.80 | 32.36 | 32.78 | 28944178 |
2008-01-11 | 32.69 | 32.69 | 31.73 | 31.89 | 32147664 |
2008-01-14 | 31.88 | 32.26 | 31.88 | 32.15 | 22931346 |
2008-01-15 | 31.82 | 32.10 | 31.78 | 31.81 | 23024728 |
2008-01-16 | 31.64 | 31.93 | 31.24 | 31.33 | 26584568 |
2008-01-17 | 31.63 | 31.66 | 30.95 | 31.02 | 37274296 |
2008-01-18 | 31.17 | 31.23 | 30.08 | 30.37 | 33759090 |
2008-01-22 | 29.37 | 29.70 | 28.50 | 29.39 | 37369718 |
2008-01-23 | 28.77 | 29.47 | 28.25 | 29.44 | 32255886 |
2008-01-24 | 29.58 | 30.01 | 29.47 | 29.94 | 30700606 |
2008-01-25 | 30.17 | 30.17 | 29.12 | 29.21 | 25926234 |
2008-01-28 | 29.19 | 29.71 | 29.03 | 29.71 | 18341974 |
2008-01-29 | 29.83 | 29.83 | 29.14 | 29.28 | 26833454 |
2008-01-30 | 29.25 | 29.42 | 28.78 | 28.84 | 23066746 |
2008-01-31 | 28.65 | 29.68 | 28.62 | 29.50 | 24046492 |
2008-02-01 | 29.65 | 29.99 | 29.26 | 29.63 | 16520258 |
2008-02-04 | 29.71 | 29.73 | 29.24 | 29.32 | 15315918 |
2008-02-05 | 29.24 | 29.25 | 28.66 | 28.70 | 24710382 |
2008-02-06 | 28.95 | 29.10 | 28.79 | 28.86 | 16817176 |
2008-02-07 | 28.92 | 29.34 | 28.92 | 29.23 | 23313030 |
2008-02-08 | 29.55 | 29.89 | 29.50 | 29.63 | 20221622 |
2008-02-11 | 29.68 | 29.85 | 29.40 | 29.75 | 13637778 |
2008-02-12 | 29.90 | 30.25 | 29.83 | 29.96 | 23827436 |
2008-02-13 | 30.23 | 30.23 | 29.51 | 29.70 | 29039534 |
2008-02-14 | 29.76 | 29.85 | 29.20 | 29.28 | 25045278 |
2008-02-15 | 29.22 | 29.41 | 29.01 | 29.38 | 20761742 |
2008-02-19 | 29.50 | 29.53 | 28.99 | 29.05 | 17217868 |
2008-02-20 | 29.04 | 29.14 | 28.78 | 29.12 | 14831882 |
2008-02-21 | 29.16 | 29.28 | 28.87 | 29.00 | 17465460 |
2008-02-22 | 29.00 | 29.17 | 28.70 | 29.13 | 14769838 |
2008-02-25 | 29.10 | 29.54 | 29.10 | 29.39 | 16020708 |
2008-02-26 | 29.30 | 29.80 | 29.16 | 29.76 | 16809036 |
2008-02-27 | 29.64 | 30.21 | 29.64 | 30.03 | 19823676 |
2008-02-28 | 30.00 | 30.06 | 29.58 | 29.73 | 15435814 |
2008-02-29 | 29.55 | 29.67 | 29.09 | 29.23 | 15967308 |
2008-03-03 | 29.18 | 29.58 | 29.18 | 29.51 | 12492596 |
2008-03-04 | 29.30 | 29.79 | 29.26 | 29.69 | 20105800 |
2008-03-05 | 29.62 | 30.00 | 29.52 | 29.84 | 16079286 |
2008-03-06 | 29.76 | 29.93 | 29.51 | 29.55 | 14564078 |
2008-03-07 | 29.38 | 29.70 | 29.25 | 29.43 | 18332946 |
2008-03-10 | 29.43 | 29.67 | 29.33 | 29.33 | 18910992 |
2008-03-11 | 29.51 | 29.84 | 29.44 | 29.74 | 29836200 |
2008-03-12 | 29.58 | 29.75 | 29.48 | 29.60 | 22601058 |
2008-03-13 | 29.34 | 29.55 | 29.16 | 29.47 | 17541858 |
2008-03-14 | 29.47 | 29.47 | 28.57 | 28.77 | 26531614 |
2008-03-17 | 28.45 | 29.01 | 28.38 | 28.85 | 21630326 |
2008-03-18 | 29.10 | 29.71 | 28.97 | 29.71 | 18365312 |
2008-03-19 | 29.69 | 30.42 | 29.69 | 29.98 | 23260528 |
2008-03-20 | 30.08 | 30.57 | 29.98 | 30.52 | 31028552 |
2008-03-24 | 30.63 | 30.75 | 30.27 | 30.59 | 14037532 |
2008-03-25 | 30.59 | 30.91 | 30.54 | 30.71 | 15298192 |
2008-03-26 | 30.71 | 30.85 | 30.50 | 30.58 | 16547698 |
2008-03-27 | 30.68 | 30.95 | 30.61 | 30.66 | 16830366 |
2008-03-28 | 30.79 | 30.80 | 30.44 | 30.47 | 13671582 |
2008-03-31 | 30.40 | 30.60 | 30.32 | 30.44 | 18541218 |
2008-04-01 | 30.51 | 30.75 | 30.45 | 30.72 | 25873140 |
2008-04-02 | 30.72 | 30.69 | 30.11 | 30.23 | 18166930 |
2008-04-03 | 30.15 | 30.45 | 30.13 | 30.28 | 16176016 |
2008-04-04 | 30.27 | 30.47 | 30.10 | 30.13 | 15262710 |
2008-04-07 | 30.13 | 30.31 | 30.14 | 30.19 | 16193092 |
2008-04-08 | 30.14 | 30.29 | 29.94 | 30.26 | 19942730 |
2008-04-09 | 30.25 | 30.42 | 30.16 | 30.39 | 12997828 |
2008-04-10 | 30.44 | 30.74 | 30.24 | 30.67 | 14842280 |
2008-04-11 | 30.51 | 30.75 | 30.05 | 30.15 | 15567582 |
2008-04-14 | 30.20 | 30.68 | 30.08 | 30.50 | 20029918 |
2008-04-15 | 30.52 | 30.61 | 30.21 | 30.47 | 23445130 |
2008-04-16 | 30.88 | 30.92 | 30.27 | 30.58 | 23118522 |
2008-04-17 | 30.50 | 30.69 | 30.27 | 30.34 | 16659676 |
2008-04-18 | 30.38 | 30.54 | 29.83 | 30.06 | 22254086 |
2008-04-21 | 29.96 | 30.22 | 29.83 | 30.18 | 12428606 |
2008-04-22 | 30.11 | 30.20 | 29.85 | 29.95 | 17273812 |
2008-04-23 | 29.88 | 30.20 | 29.88 | 30.16 | 18987242 |
2008-04-24 | 30.14 | 30.50 | 29.90 | 30.13 | 12836596 |
2008-04-25 | 30.13 | 30.25 | 29.48 | 29.67 | 18802270 |
2008-04-28 | 29.67 | 29.95 | 29.43 | 29.49 | 16098138 |
2008-04-29 | 29.40 | 29.50 | 29.19 | 29.36 | 14868988 |
2008-04-30 | 29.36 | 29.89 | 29.35 | 29.44 | 23361688 |
2008-05-01 | 29.31 | 29.58 | 29.20 | 29.55 | 15128172 |
2008-05-02 | 29.55 | 29.75 | 29.30 | 29.39 | 16519108 |
2008-05-05 | 29.39 | 29.49 | 29.07 | 29.19 | 14121592 |
2008-05-06 | 29.13 | 29.19 | 28.94 | 29.14 | 13390706 |
2008-05-07 | 29.14 | 29.14 | 28.50 | 28.52 | 29866784 |
2008-05-08 | 28.68 | 28.79 | 28.03 | 28.15 | 28003602 |
2008-05-09 | 28.15 | 28.17 | 27.92 | 28.08 | 20828826 |
2008-05-12 | 28.09 | 28.23 | 28.00 | 28.20 | 17243248 |
2008-05-13 | 28.15 | 28.38 | 28.14 | 28.25 | 20877094 |
2008-05-14 | 28.32 | 28.50 | 28.10 | 28.27 | 20732374 |
2008-05-15 | 28.25 | 28.59 | 28.13 | 28.51 | 16503060 |
2008-05-16 | 28.53 | 28.70 | 28.39 | 28.54 | 17960822 |
2008-05-19 | 28.55 | 28.92 | 28.47 | 28.76 | 20009542 |
2008-05-20 | 28.75 | 28.83 | 28.48 | 28.55 | 17955192 |
2008-05-21 | 28.46 | 28.65 | 28.23 | 28.33 | 25203652 |
2008-05-22 | 28.34 | 29.21 | 28.27 | 29.14 | 25230416 |
2008-05-23 | 29.06 | 29.52 | 29.01 | 29.32 | 30582924 |
2008-05-27 | 29.28 | 29.35 | 29.06 | 29.30 | 15614084 |
2008-05-28 | 29.42 | 29.42 | 28.67 | 28.72 | 24045450 |
2008-05-29 | 28.77 | 29.07 | 28.57 | 28.94 | 24705084 |
2008-05-30 | 28.85 | 29.00 | 28.51 | 28.63 | 26833520 |
2008-06-02 | 28.53 | 28.69 | 28.23 | 28.50 | 19121174 |
2008-06-03 | 28.43 | 28.63 | 28.15 | 28.20 | 19540146 |
2008-06-04 | 28.13 | 28.49 | 28.13 | 28.35 | 14971962 |
2008-06-05 | 28.38 | 28.63 | 28.23 | 28.60 | 15701578 |
2008-06-06 | 28.51 | 28.56 | 27.87 | 27.90 | 24947626 |
2008-06-09 | 27.75 | 28.13 | 27.75 | 27.93 | 19351584 |
2008-06-10 | 28.07 | 29.30 | 28.00 | 29.01 | 32679898 |
2008-06-11 | 28.86 | 28.92 | 28.51 | 28.57 | 23458998 |
2008-06-12 | 28.66 | 28.80 | 28.38 | 28.57 | 19043854 |
2008-06-13 | 28.52 | 28.55 | 26.96 | 27.71 | 61756744 |
2008-06-16 | 27.71 | 27.76 | 27.02 | 27.09 | 35385376 |
2008-06-17 | 27.28 | 27.35 | 26.98 | 26.98 | 28668474 |
2008-06-18 | 26.89 | 27.00 | 26.56 | 26.58 | 26037714 |
2008-06-19 | 26.58 | 26.80 | 26.50 | 26.68 | 25221018 |
2008-06-20 | 26.54 | 26.95 | 26.47 | 26.83 | 33273038 |
2008-06-23 | 26.93 | 26.93 | 26.51 | 26.63 | 17910430 |
2008-06-24 | 26.50 | 26.76 | 26.32 | 26.69 | 21827478 |
2008-06-25 | 26.73 | 27.29 | 26.70 | 27.05 | 23750530 |
2008-06-26 | 26.96 | 27.31 | 26.57 | 26.61 | 30532044 |
2008-06-27 | 26.59 | 26.62 | 25.92 | 25.92 | 35673686 |
2008-06-30 | 25.93 | 26.45 | 25.72 | 25.99 | 30141924 |
2008-07-01 | 25.96 | 25.96 | 25.46 | 25.50 | 35341682 |
2008-07-02 | 25.51 | 25.78 | 25.44 | 25.69 | 32506184 |
2008-07-03 | 25.69 | 25.88 | 25.60 | 25.74 | 14907452 |
2008-07-07 | 25.84 | 25.89 | 25.50 | 25.65 | 23402984 |
2008-07-08 | 25.54 | 25.84 | 25.50 | 25.74 | 26657320 |
2008-07-09 | 25.82 | 25.82 | 25.43 | 25.45 | 23205578 |
2008-07-10 | 25.48 | 25.48 | 24.85 | 25.02 | 30312570 |
2008-07-11 | 24.83 | 25.25 | 24.76 | 25.14 | 26939302 |
2008-07-14 | 25.27 | 25.63 | 25.27 | 25.48 | 25123332 |
2008-07-15 | 25.33 | 26.00 | 25.30 | 25.90 | 38457272 |
2008-07-16 | 25.94 | 26.30 | 25.63 | 26.17 | 27189074 |
2008-07-17 | 25.60 | 25.68 | 24.85 | 25.17 | 79214586 |
2008-07-18 | 25.24 | 25.24 | 24.83 | 25.02 | 36494368 |
2008-07-21 | 25.05 | 25.05 | 24.72 | 24.80 | 21761426 |
2008-07-22 | 25.06 | 26.06 | 25.03 | 25.68 | 43142538 |
2008-07-23 | 25.76 | 26.28 | 25.51 | 26.25 | 25824098 |
2008-07-24 | 26.22 | 26.45 | 25.77 | 25.93 | 21340374 |
2008-07-25 | 26.13 | 26.13 | 25.77 | 26.03 | 16867392 |
2008-07-28 | 26.00 | 26.03 | 25.56 | 25.58 | 14039814 |
2008-07-29 | 25.61 | 25.91 | 25.56 | 25.79 | 16244754 |
2008-07-30 | 25.93 | 26.00 | 25.50 | 25.66 | 19486824 |
2008-07-31 | 25.75 | 25.93 | 25.61 | 25.75 | 21216642 |
2008-08-01 | 25.97 | 26.61 | 25.87 | 26.57 | 33155822 |
2008-08-04 | 26.56 | 27.04 | 26.45 | 26.95 | 22278838 |
2008-08-05 | 27.05 | 27.50 | 27.03 | 27.46 | 25483196 |
2008-08-06 | 27.44 | 27.74 | 27.30 | 27.68 | 20379858 |
2008-08-07 | 27.58 | 27.58 | 26.92 | 27.01 | 19928798 |
2008-08-08 | 27.00 | 27.77 | 26.86 | 27.71 | 19658098 |
2008-08-11 | 27.57 | 27.92 | 27.43 | 27.68 | 14183524 |
2008-08-12 | 27.60 | 27.91 | 27.06 | 27.40 | 16704528 |
2008-08-13 | 27.28 | 27.72 | 27.20 | 27.61 | 19036742 |
2008-08-14 | 27.53 | 27.92 | 27.38 | 27.51 | 15411750 |
2008-08-15 | 27.61 | 27.81 | 27.38 | 27.53 | 23891944 |
2008-08-18 | 27.54 | 27.68 | 26.97 | 27.17 | 21154322 |
2008-08-19 | 27.12 | 27.29 | 26.99 | 27.17 | 16564006 |
2008-08-20 | 27.28 | 27.37 | 26.95 | 27.18 | 11033156 |
2008-08-21 | 27.10 | 27.12 | 26.61 | 26.76 | 11670712 |
2008-08-22 | 26.81 | 27.26 | 26.71 | 27.19 | 14812462 |
2008-08-25 | 27.07 | 27.30 | 26.69 | 26.79 | 12329044 |
2008-08-26 | 26.79 | 26.95 | 26.58 | 26.76 | 9461362 |
2008-08-27 | 26.80 | 27.01 | 26.61 | 26.90 | 13605454 |
2008-08-28 | 26.63 | 26.79 | 26.45 | 26.56 | 20860882 |
2008-08-29 | 26.55 | 26.55 | 26.02 | 26.04 | 17841604 |
2008-09-02 | 26.11 | 26.48 | 25.96 | 25.98 | 25763308 |
2008-09-03 | 25.83 | 26.02 | 25.64 | 25.83 | 22448698 |
2008-09-04 | 25.87 | 26.14 | 25.60 | 25.86 | 25901134 |
2008-09-05 | 25.85 | 26.06 | 25.74 | 25.97 | 18286290 |
2008-09-08 | 26.36 | 26.77 | 26.15 | 26.69 | 22308106 |
2008-09-09 | 26.59 | 27.26 | 26.59 | 26.94 | 29464280 |
2008-09-10 | 27.04 | 27.05 | 26.66 | 26.91 | 24609488 |
2008-09-11 | 26.60 | 27.29 | 26.53 | 27.08 | 27410604 |
2008-09-12 | 26.93 | 27.28 | 26.78 | 27.25 | 20364140 |
2008-09-15 | 26.88 | 27.89 | 26.77 | 27.38 | 32247794 |
2008-09-16 | 27.02 | 27.52 | 26.85 | 27.43 | 32829370 |
2008-09-17 | 27.28 | 27.45 | 26.33 | 26.33 | 37535816 |
2008-09-18 | 26.61 | 27.02 | 26.05 | 26.70 | 40347142 |
2008-09-19 | 27.38 | 27.38 | 25.06 | 26.36 | 47989744 |
2008-09-22 | 26.26 | 26.33 | 25.66 | 25.69 | 23355186 |
2008-09-23 | 25.72 | 26.17 | 25.29 | 25.34 | 25686760 |
2008-09-24 | 25.50 | 25.55 | 24.94 | 25.10 | 21742864 |
2008-09-25 | 25.20 | 26.12 | 25.18 | 25.73 | 26174712 |
2008-09-26 | 25.47 | 26.33 | 25.42 | 26.24 | 27517038 |
2008-09-29 | 26.04 | 26.48 | 25.21 | 25.52 | 39031120 |
2008-09-30 | 25.91 | 26.45 | 25.51 | 26.44 | 35193126 |
2008-10-01 | 26.31 | 27.14 | 26.26 | 27.08 | 29101200 |
2008-10-02 | 26.53 | 27.14 | 26.45 | 26.80 | 30668840 |
2008-10-03 | 26.89 | 27.50 | 26.20 | 26.29 | 27852868 |
2008-10-06 | 25.67 | 26.15 | 24.36 | 25.46 | 46243446 |
2008-10-07 | 25.65 | 25.78 | 24.54 | 24.65 | 34821500 |
2008-10-08 | 24.33 | 24.80 | 23.23 | 23.71 | 49084548 |
2008-10-09 | 23.79 | 23.82 | 21.65 | 21.65 | 46292860 |
2008-10-10 | 21.03 | 22.53 | 20.15 | 20.75 | 73571300 |
2008-10-13 | 21.72 | 23.77 | 21.61 | 23.63 | 50480002 |
2008-10-14 | 23.55 | 23.55 | 21.33 | 21.87 | 57671684 |
2008-10-15 | 23.42 | 23.67 | 21.96 | 22.11 | 56259048 |
2008-10-16 | 22.40 | 22.96 | 21.07 | 22.89 | 53073602 |
2008-10-17 | 22.48 | 23.09 | 21.46 | 22.10 | 42033404 |
2008-10-20 | 22.55 | 23.44 | 22.27 | 23.23 | 27773770 |
2008-10-21 | 23.18 | 23.57 | 23.00 | 23.02 | 21926972 |
2008-10-22 | 22.80 | 23.11 | 22.11 | 22.69 | 31891096 |
2008-10-23 | 22.80 | 22.80 | 20.75 | 21.53 | 56326694 |
2008-10-24 | 20.50 | 21.50 | 20.50 | 20.81 | 40799438 |
2008-10-27 | 20.58 | 21.61 | 20.50 | 20.51 | 29417798 |
2008-10-28 | 20.78 | 22.66 | 20.56 | 22.63 | 36052752 |
2008-10-29 | 22.30 | 22.90 | 21.75 | 21.93 | 29860040 |
2008-10-30 | 22.47 | 22.75 | 21.94 | 22.33 | 25942720 |
2008-10-31 | 22.57 | 23.00 | 21.75 | 22.03 | 31870110 |
2008-11-03 | 22.26 | 22.83 | 22.08 | 22.73 | 18576218 |
2008-11-04 | 23.35 | 23.50 | 22.81 | 23.02 | 23809696 |
2008-11-05 | 22.86 | 23.22 | 22.30 | 22.37 | 23496886 |
2008-11-06 | 22.38 | 22.73 | 21.93 | 22.25 | 34002780 |
2008-11-07 | 22.42 | 23.46 | 22.25 | 23.13 | 29183204 |
2008-11-10 | 23.44 | 23.65 | 22.56 | 22.95 | 23039998 |
2008-11-11 | 22.80 | 22.89 | 21.97 | 22.22 | 27492490 |
2008-11-12 | 21.85 | 22.29 | 21.41 | 21.92 | 35028388 |
2008-11-13 | 21.93 | 23.19 | 21.66 | 23.14 | 37547756 |
2008-11-14 | 22.80 | 23.59 | 22.49 | 22.51 | 33382596 |
2008-11-17 | 22.31 | 22.47 | 21.60 | 21.99 | 30685810 |
2008-11-18 | 21.66 | 21.88 | 21.01 | 21.75 | 38923302 |
2008-11-19 | 21.83 | 22.30 | 21.11 | 21.14 | 32382444 |
2008-11-20 | 21.00 | 21.88 | 20.50 | 20.54 | 42269696 |
2008-11-21 | 20.82 | 22.15 | 20.25 | 22.00 | 50106218 |
2008-11-24 | 22.25 | 23.06 | 21.85 | 22.62 | 36720990 |
2008-11-25 | 22.92 | 23.26 | 22.13 | 22.54 | 32546566 |
2008-11-26 | 22.13 | 22.73 | 21.88 | 22.69 | 21348886 |
2008-11-28 | 22.60 | 23.46 | 22.60 | 23.44 | 12566506 |
2008-12-01 | 23.10 | 23.26 | 22.15 | 22.17 | 25153040 |
2008-12-02 | 22.51 | 22.51 | 21.47 | 21.97 | 28669848 |
2008-12-03 | 21.84 | 23.20 | 21.75 | 23.07 | 39896328 |
2008-12-04 | 22.79 | 23.29 | 22.11 | 22.38 | 32059094 |
2008-12-05 | 22.17 | 23.05 | 21.71 | 22.99 | 28276168 |
2008-12-08 | 23.25 | 23.53 | 22.72 | 22.99 | 26908632 |
2008-12-09 | 22.77 | 23.28 | 22.19 | 22.42 | 26635166 |
2008-12-10 | 22.24 | 22.94 | 22.24 | 22.66 | 29368936 |
2008-12-11 | 22.59 | 22.82 | 21.95 | 22.11 | 33285838 |
2008-12-12 | 21.88 | 22.32 | 21.50 | 22.29 | 30457846 |
2008-12-15 | 22.44 | 22.64 | 21.92 | 22.49 | 20399586 |
2008-12-16 | 22.64 | 23.40 | 22.37 | 23.23 | 35062914 |
2008-12-17 | 23.04 | 23.23 | 22.51 | 22.74 | 27721844 |
2008-12-18 | 23.04 | 23.23 | 22.39 | 22.59 | 31095674 |
2008-12-19 | 22.73 | 23.01 | 22.09 | 22.22 | 50548136 |
2008-12-22 | 22.37 | 22.41 | 22.00 | 22.33 | 22377664 |
2008-12-23 | 22.37 | 22.57 | 21.93 | 21.99 | 20210844 |
2008-12-24 | 22.03 | 22.18 | 22.00 | 22.05 | 5325248 |
2008-12-26 | 22.21 | 22.47 | 22.14 | 22.29 | 9626676 |
2008-12-29 | 22.43 | 22.43 | 21.86 | 22.21 | 13951742 |
2008-12-30 | 22.31 | 22.57 | 22.27 | 22.47 | 16001948 |
2008-12-31 | 22.59 | 22.75 | 22.53 | 22.64 | 15550348 |
2009-01-02 | 22.70 | 23.00 | 22.52 | 22.95 | 16355768 |
2009-01-05 | 22.79 | 22.95 | 22.59 | 22.72 | 20237482 |
2009-01-06 | 22.85 | 22.99 | 22.23 | 22.36 | 21313642 |
2009-01-07 | 22.11 | 22.59 | 22.11 | 22.47 | 21581122 |
2009-01-08 | 22.42 | 22.64 | 22.28 | 22.62 | 20086828 |
2009-01-09 | 22.62 | 22.63 | 22.13 | 22.30 | 19802336 |
2009-01-12 | 22.23 | 22.34 | 21.76 | 21.87 | 20469708 |
2009-01-13 | 21.90 | 22.16 | 21.81 | 22.01 | 22602308 |
2009-01-14 | 21.75 | 21.77 | 21.14 | 21.31 | 27053644 |
2009-01-15 | 21.29 | 21.70 | 21.20 | 21.68 | 28061762 |
2009-01-16 | 21.95 | 22.24 | 21.74 | 21.92 | 28353182 |
2009-01-20 | 21.89 | 22.25 | 21.44 | 21.44 | 28332084 |
2009-01-21 | 21.70 | 21.73 | 21.08 | 21.65 | 23800776 |
2009-01-22 | 21.32 | 21.62 | 21.15 | 21.56 | 23490478 |
2009-01-23 | 21.33 | 21.33 | 20.78 | 21.10 | 31256016 |
2009-01-26 | 21.15 | 21.69 | 21.06 | 21.52 | 25212948 |
2009-01-27 | 21.64 | 21.97 | 21.50 | 21.67 | 19822660 |
2009-01-28 | 22.00 | 22.00 | 21.63 | 21.93 | 18563936 |
2009-01-29 | 21.85 | 22.25 | 21.67 | 21.78 | 21362572 |
2009-01-30 | 21.72 | 21.84 | 21.27 | 21.36 | 22607244 |
2009-02-02 | 21.11 | 21.25 | 20.77 | 21.12 | 15967012 |
2009-02-03 | 21.25 | 21.75 | 20.99 | 21.66 | 17951784 |
2009-02-04 | 21.68 | 21.78 | 21.14 | 21.20 | 18308810 |
2009-02-05 | 21.11 | 21.45 | 20.96 | 21.35 | 22119758 |
2009-02-06 | 21.37 | 21.85 | 21.33 | 21.78 | 18723604 |
2009-02-09 | 21.66 | 21.68 | 21.00 | 21.16 | 19690368 |
2009-02-10 | 21.01 | 21.16 | 20.14 | 20.34 | 45494674 |
2009-02-11 | 20.48 | 20.80 | 20.48 | 20.64 | 21246608 |
2009-02-12 | 21.33 | 22.23 | 21.08 | 22.20 | 61228772 |
2009-02-13 | 22.10 | 22.19 | 21.85 | 21.93 | 22736544 |
2009-02-17 | 21.50 | 21.60 | 21.22 | 21.30 | 26438370 |
2009-02-18 | 21.39 | 21.52 | 21.13 | 21.34 | 18108694 |
2009-02-19 | 21.56 | 21.86 | 21.34 | 21.65 | 19814474 |
2009-02-20 | 21.49 | 21.74 | 21.19 | 21.42 | 30173394 |
2009-02-23 | 21.51 | 21.60 | 20.96 | 21.05 | 23461626 |
2009-02-24 | 21.36 | 21.60 | 21.10 | 21.53 | 26217926 |
2009-02-25 | 21.47 | 21.64 | 21.08 | 21.19 | 26352744 |
2009-02-26 | 21.39 | 21.39 | 20.51 | 20.54 | 21336284 |
2009-02-27 | 20.48 | 20.65 | 20.23 | 20.43 | 35449964 |
2009-03-02 | 20.23 | 20.36 | 19.81 | 19.85 | 31199634 |
2009-03-03 | 19.91 | 20.15 | 19.38 | 19.42 | 37264414 |
2009-03-04 | 19.63 | 20.16 | 19.42 | 19.87 | 33885488 |
2009-03-05 | 19.58 | 19.72 | 18.72 | 18.93 | 36470966 |
2009-03-06 | 19.08 | 19.61 | 19.05 | 19.55 | 33002808 |
2009-03-09 | 19.74 | 19.94 | 19.37 | 19.38 | 35127820 |
2009-03-10 | 19.82 | 19.84 | 19.33 | 19.58 | 35183602 |
2009-03-11 | 19.58 | 19.98 | 19.53 | 19.79 | 27254208 |
2009-03-12 | 19.79 | 20.43 | 19.68 | 20.42 | 25473808 |
2009-03-13 | 20.54 | 20.73 | 20.22 | 20.61 | 24396640 |
2009-03-16 | 20.73 | 21.01 | 20.56 | 20.64 | 23203840 |
2009-03-17 | 20.67 | 20.84 | 20.41 | 20.73 | 20243282 |
2009-03-18 | 20.65 | 21.13 | 20.50 | 20.83 | 28796276 |
2009-03-19 | 20.93 | 21.13 | 20.90 | 21.09 | 22777722 |
2009-03-20 | 21.16 | 21.57 | 21.16 | 21.32 | 38332330 |
2009-03-23 | 21.58 | 22.07 | 21.50 | 22.07 | 26502410 |
2009-03-24 | 21.80 | 22.17 | 21.71 | 22.01 | 21878966 |
2009-03-25 | 22.20 | 22.45 | 22.02 | 22.38 | 24486720 |
2009-03-26 | 22.48 | 22.50 | 21.91 | 22.43 | 27807778 |
2009-03-27 | 22.22 | 22.60 | 22.22 | 22.55 | 23103820 |
2009-03-30 | 22.25 | 22.33 | 21.72 | 21.96 | 22905760 |
2009-03-31 | 22.14 | 22.36 | 21.93 | 21.98 | 23837562 |
2009-04-01 | 21.88 | 22.50 | 21.75 | 22.43 | 21254646 |
2009-04-02 | 22.65 | 22.91 | 22.33 | 22.67 | 24926658 |
2009-04-03 | 22.69 | 22.88 | 22.24 | 22.49 | 17890010 |
2009-04-06 | 22.35 | 22.62 | 22.27 | 22.50 | 16083982 |
2009-04-07 | 22.42 | 22.59 | 22.23 | 22.31 | 15667298 |
2009-04-08 | 22.35 | 22.57 | 22.26 | 22.50 | 13605098 |
2009-04-09 | 22.86 | 22.87 | 22.41 | 22.50 | 16204268 |
2009-04-13 | 22.48 | 22.49 | 22.20 | 22.37 | 13174350 |
2009-04-14 | 22.30 | 22.30 | 21.91 | 22.11 | 16458324 |
2009-04-15 | 22.10 | 22.56 | 22.05 | 22.52 | 16665460 |
2009-04-16 | 22.69 | 22.76 | 22.17 | 22.55 | 17325502 |
2009-04-17 | 22.63 | 22.72 | 22.33 | 22.51 | 22425872 |
2009-04-20 | 22.43 | 22.50 | 21.91 | 22.17 | 27667592 |
2009-04-21 | 22.08 | 22.48 | 21.31 | 21.55 | 37529722 |
2009-04-22 | 21.60 | 21.61 | 21.30 | 21.47 | 28969294 |
2009-04-23 | 21.54 | 21.58 | 21.34 | 21.46 | 28036130 |
2009-04-24 | 21.48 | 21.55 | 21.29 | 21.40 | 29316010 |
2009-04-27 | 21.21 | 21.49 | 21.04 | 21.12 | 23763964 |
2009-04-28 | 21.06 | 21.28 | 21.00 | 21.14 | 18167796 |
2009-04-29 | 21.19 | 21.55 | 21.18 | 21.36 | 20426224 |
2009-04-30 | 21.57 | 22.04 | 21.40 | 21.53 | 35959090 |
2009-05-01 | 21.57 | 21.61 | 21.09 | 21.24 | 21220908 |
2009-05-04 | 21.30 | 21.62 | 21.12 | 21.59 | 26789272 |
2009-05-05 | 21.66 | 21.88 | 21.51 | 21.57 | 22393512 |
2009-05-06 | 21.75 | 21.80 | 21.38 | 21.47 | 19488538 |
2009-05-07 | 21.66 | 21.66 | 21.29 | 21.40 | 27058960 |
2009-05-08 | 21.48 | 21.59 | 21.26 | 21.46 | 24164240 |
2009-05-11 | 21.37 | 21.60 | 21.27 | 21.38 | 18438116 |
2009-05-12 | 21.48 | 22.35 | 21.43 | 22.20 | 37052012 |
2009-05-13 | 22.02 | 22.20 | 21.72 | 21.82 | 23717624 |
2009-05-14 | 21.96 | 22.59 | 21.96 | 22.45 | 34590142 |
2009-05-15 | 22.42 | 22.54 | 22.32 | 22.48 | 34102136 |
2009-05-18 | 22.57 | 23.06 | 22.34 | 23.04 | 28462834 |
2009-05-19 | 23.07 | 23.47 | 22.91 | 23.32 | 31898720 |
2009-05-20 | 23.41 | 23.65 | 23.27 | 23.50 | 33380962 |
2009-05-21 | 23.32 | 23.41 | 23.20 | 23.34 | 28367240 |
2009-05-22 | 23.34 | 23.86 | 23.32 | 23.65 | 24576226 |
2009-05-26 | 23.50 | 23.74 | 23.44 | 23.61 | 28784794 |
2009-05-27 | 23.57 | 23.60 | 23.27 | 23.32 | 19064908 |
2009-05-28 | 23.33 | 23.60 | 23.18 | 23.45 | 18940152 |
2009-05-29 | 23.51 | 24.58 | 23.48 | 24.58 | 45437414 |
2009-06-01 | 24.63 | 24.73 | 24.36 | 24.51 | 42668528 |
2009-06-02 | 24.51 | 24.97 | 24.44 | 24.83 | 33441804 |
2009-06-03 | 24.67 | 24.75 | 24.39 | 24.55 | 26863024 |
2009-06-04 | 24.57 | 24.90 | 24.36 | 24.88 | 21710242 |
2009-06-05 | 24.96 | 24.97 | 24.62 | 24.72 | 19833264 |
2009-06-08 | 24.62 | 24.82 | 24.41 | 24.69 | 15849304 |
2009-06-09 | 24.76 | 24.80 | 24.43 | 24.55 | 20322356 |
2009-06-10 | 24.65 | 24.68 | 24.03 | 24.21 | 28236734 |
2009-06-11 | 24.06 | 24.61 | 24.04 | 24.29 | 20572212 |
2009-06-12 | 24.34 | 24.52 | 24.24 | 24.45 | 17240620 |
2009-06-15 | 24.31 | 24.33 | 24.05 | 24.06 | 17630184 |
2009-06-16 | 24.10 | 24.17 | 23.91 | 23.92 | 15866872 |
2009-06-17 | 23.94 | 24.32 | 23.92 | 23.97 | 16653620 |
2009-06-18 | 24.00 | 24.82 | 23.98 | 24.78 | 24154848 |
2009-06-19 | 24.87 | 24.95 | 24.36 | 24.41 | 30718284 |
2009-06-22 | 24.26 | 24.41 | 24.00 | 24.00 | 21359752 |
2009-06-23 | 24.10 | 24.27 | 23.88 | 23.90 | 18727164 |
2009-06-24 | 24.06 | 24.25 | 23.68 | 23.75 | 17778134 |
2009-06-25 | 23.71 | 24.02 | 23.59 | 23.93 | 20630016 |
2009-06-26 | 23.86 | 24.15 | 23.82 | 24.07 | 26201502 |
2009-06-29 | 24.07 | 24.25 | 24.06 | 24.15 | 17526474 |
2009-06-30 | 24.11 | 24.13 | 23.91 | 24.00 | 31447620 |
2009-07-01 | 24.24 | 24.80 | 24.21 | 24.59 | 24212344 |
2009-07-02 | 24.39 | 24.72 | 24.39 | 24.44 | 22201398 |
2009-07-06 | 24.34 | 24.53 | 24.19 | 24.50 | 16671728 |
2009-07-07 | 24.37 | 24.59 | 24.28 | 24.32 | 17108824 |
2009-07-08 | 24.28 | 24.44 | 24.09 | 24.26 | 21320980 |
2009-07-09 | 24.36 | 24.43 | 24.26 | 24.36 | 17426930 |
2009-07-10 | 24.25 | 24.44 | 24.01 | 24.16 | 15620218 |
2009-07-13 | 24.19 | 24.59 | 24.05 | 24.53 | 20608804 |
2009-07-14 | 24.51 | 24.68 | 24.37 | 24.65 | 15369038 |
2009-07-15 | 24.74 | 25.29 | 24.70 | 25.27 | 20127004 |
2009-07-16 | 25.18 | 25.44 | 25.08 | 25.40 | 15817636 |
2009-07-17 | 25.16 | 25.28 | 25.02 | 25.16 | 19808742 |
2009-07-20 | 25.31 | 25.52 | 25.04 | 25.52 | 19108344 |
2009-07-21 | 25.42 | 25.42 | 24.90 | 25.18 | 28738996 |
2009-07-22 | 25.16 | 25.17 | 24.43 | 24.57 | 28360342 |
2009-07-23 | 24.57 | 25.01 | 24.44 | 24.59 | 26759536 |
2009-07-24 | 24.71 | 24.82 | 24.42 | 24.68 | 16573420 |
2009-07-27 | 24.68 | 24.80 | 24.58 | 24.76 | 16259010 |
2009-07-28 | 24.72 | 24.88 | 24.50 | 24.70 | 16079470 |
2009-07-29 | 24.71 | 24.97 | 24.55 | 24.64 | 18125090 |
2009-07-30 | 24.91 | 25.25 | 24.78 | 24.84 | 19437958 |
2009-07-31 | 24.82 | 25.10 | 24.75 | 24.92 | 16822850 |
2009-08-03 | 25.02 | 25.05 | 24.65 | 24.80 | 18445538 |
2009-08-04 | 24.78 | 25.08 | 24.68 | 24.75 | 17583186 |
2009-08-05 | 24.76 | 24.80 | 24.50 | 24.59 | 15009938 |
2009-08-06 | 24.71 | 24.78 | 24.60 | 24.70 | 13811860 |
2009-08-07 | 24.83 | 24.88 | 24.59 | 24.67 | 13305676 |
2009-08-10 | 24.63 | 24.74 | 24.49 | 24.72 | 13499118 |
2009-08-11 | 24.71 | 24.74 | 24.48 | 24.52 | 12509014 |
2009-08-12 | 24.48 | 24.55 | 24.22 | 24.23 | 24901360 |
2009-08-13 | 24.22 | 24.33 | 23.71 | 24.06 | 26560606 |
2009-08-14 | 24.03 | 24.24 | 24.00 | 24.24 | 14806258 |
2009-08-17 | 24.22 | 24.40 | 24.06 | 24.35 | 16213556 |
2009-08-18 | 24.38 | 24.48 | 24.24 | 24.31 | 15516780 |
2009-08-19 | 24.16 | 24.74 | 24.16 | 24.68 | 17039412 |
2009-08-20 | 24.70 | 24.79 | 24.56 | 24.71 | 11873070 |
2009-08-21 | 24.80 | 24.99 | 24.63 | 24.96 | 17650556 |
2009-08-24 | 24.90 | 24.90 | 24.41 | 24.53 | 21744678 |
2009-08-25 | 24.56 | 24.58 | 24.35 | 24.37 | 21428148 |
2009-08-26 | 24.41 | 24.66 | 24.35 | 24.59 | 13591826 |
2009-08-27 | 24.59 | 24.82 | 24.38 | 24.72 | 13884764 |
2009-08-28 | 24.81 | 24.82 | 24.46 | 24.53 | 13716036 |
2009-08-31 | 24.42 | 24.69 | 24.25 | 24.39 | 21321428 |
2009-09-01 | 24.36 | 24.63 | 24.19 | 24.27 | 24554642 |
2009-09-02 | 24.28 | 25.15 | 24.28 | 24.90 | 40824184 |
2009-09-03 | 24.82 | 24.93 | 24.62 | 24.79 | 22579938 |
2009-09-04 | 24.65 | 25.04 | 24.53 | 24.98 | 15118544 |
2009-09-08 | 24.97 | 25.40 | 24.86 | 25.21 | 31284164 |
2009-09-09 | 25.20 | 25.40 | 25.12 | 25.32 | 15813210 |
2009-09-10 | 25.27 | 25.40 | 25.08 | 25.29 | 21545164 |
2009-09-11 | 25.07 | 25.87 | 25.00 | 25.76 | 34130468 |
2009-09-14 | 25.54 | 26.24 | 25.46 | 26.08 | 33166894 |
2009-09-15 | 26.04 | 26.29 | 25.83 | 26.23 | 27725546 |
2009-09-16 | 26.22 | 26.41 | 25.95 | 26.34 | 26114966 |
2009-09-17 | 26.25 | 26.73 | 26.21 | 26.71 | 27358448 |
2009-09-18 | 26.84 | 27.06 | 26.65 | 26.88 | 124173802 |
2009-09-21 | 26.74 | 26.88 | 26.39 | 26.50 | 24712118 |
2009-09-22 | 26.66 | 26.66 | 26.37 | 26.43 | 19426656 |
2009-09-23 | 26.47 | 26.58 | 26.09 | 26.29 | 20835398 |
2009-09-24 | 26.29 | 26.57 | 26.12 | 26.17 | 24283880 |
2009-09-25 | 26.17 | 26.64 | 26.14 | 26.49 | 21737434 |
2009-09-28 | 26.52 | 26.82 | 26.45 | 26.57 | 15193554 |
2009-09-29 | 26.70 | 26.77 | 26.60 | 26.66 | 17321072 |
2009-09-30 | 26.66 | 26.98 | 26.30 | 26.85 | 28275776 |
2009-10-01 | 26.70 | 26.85 | 26.52 | 26.56 | 28070882 |
2009-10-02 | 26.53 | 27.04 | 26.46 | 26.94 | 25169330 |
2009-10-05 | 26.91 | 27.00 | 26.65 | 26.90 | 15555566 |
2009-10-06 | 26.91 | 27.33 | 26.83 | 27.16 | 19109674 |
2009-10-07 | 27.43 | 27.64 | 27.16 | 27.41 | 20761398 |
2009-10-08 | 27.51 | 27.51 | 27.16 | 27.30 | 18030244 |
2009-10-09 | 27.34 | 27.45 | 27.13 | 27.33 | 11828208 |
2009-10-12 | 27.42 | 27.63 | 27.27 | 27.40 | 16014282 |
2009-10-13 | 27.39 | 27.48 | 27.28 | 27.40 | 11939782 |
2009-10-14 | 27.46 | 27.52 | 27.30 | 27.42 | 16080868 |
2009-10-15 | 27.37 | 27.61 | 27.18 | 27.46 | 24242974 |
2009-10-16 | 27.46 | 27.60 | 27.35 | 27.51 | 22090606 |
2009-10-19 | 27.57 | 27.75 | 27.34 | 27.40 | 20659978 |
2009-10-20 | 26.80 | 27.08 | 26.59 | 27.04 | 26859494 |
2009-10-21 | 26.91 | 27.35 | 26.85 | 27.04 | 16511714 |
2009-10-22 | 26.79 | 27.14 | 26.71 | 27.08 | 16360924 |
2009-10-23 | 26.96 | 27.08 | 26.56 | 26.62 | 21709950 |
2009-10-26 | 26.54 | 27.15 | 26.36 | 26.62 | 21567630 |
2009-10-27 | 26.62 | 26.96 | 26.55 | 26.73 | 14735084 |
2009-10-28 | 26.63 | 27.00 | 26.62 | 26.76 | 16017144 |
2009-10-29 | 26.76 | 27.06 | 26.58 | 27.05 | 14806996 |
2009-10-30 | 27.03 | 27.14 | 26.56 | 26.66 | 21812256 |
2009-11-02 | 26.76 | 26.96 | 26.58 | 26.86 | 18603758 |
2009-11-03 | 26.83 | 26.84 | 26.39 | 26.56 | 16330324 |
2009-11-04 | 26.71 | 27.00 | 26.52 | 26.75 | 14114282 |
2009-11-05 | 26.76 | 27.24 | 26.73 | 27.20 | 16316262 |
2009-11-06 | 26.99 | 27.25 | 26.91 | 27.25 | 10680340 |
2009-11-09 | 27.30 | 27.75 | 27.09 | 27.74 | 19231198 |
2009-11-10 | 27.68 | 28.10 | 27.63 | 27.91 | 16139960 |
2009-11-11 | 28.03 | 28.14 | 27.87 | 28.07 | 14304802 |
2009-11-12 | 28.06 | 28.19 | 27.93 | 27.97 | 15195974 |
2009-11-13 | 28.03 | 28.35 | 27.95 | 28.23 | 23357790 |
2009-11-16 | 28.33 | 28.55 | 28.22 | 28.37 | 16239676 |
2009-11-17 | 28.32 | 28.46 | 28.23 | 28.44 | 11343930 |
2009-11-18 | 28.47 | 28.50 | 28.15 | 28.29 | 15253038 |
2009-11-19 | 28.12 | 28.49 | 28.02 | 28.44 | 18154338 |
2009-11-20 | 28.35 | 28.85 | 28.35 | 28.74 | 20698672 |
2009-11-23 | 28.86 | 29.18 | 28.86 | 29.12 | 18542284 |
2009-11-24 | 29.22 | 29.22 | 28.93 | 29.10 | 15598152 |
2009-11-25 | 29.19 | 29.19 | 29.00 | 29.06 | 13383020 |
2009-11-27 | 28.49 | 28.77 | 28.20 | 28.59 | 15671544 |
2009-11-30 | 28.65 | 28.66 | 28.40 | 28.60 | 18884930 |
2009-12-01 | 28.80 | 29.13 | 28.69 | 29.04 | 15359958 |
2009-12-02 | 28.92 | 29.10 | 28.84 | 28.98 | 13600348 |
2009-12-03 | 29.05 | 29.05 | 28.58 | 28.64 | 20243592 |
2009-12-04 | 28.80 | 29.02 | 28.41 | 28.75 | 24927250 |
2009-12-07 | 28.48 | 29.05 | 28.35 | 28.94 | 16705264 |
2009-12-08 | 28.77 | 28.87 | 28.54 | 28.84 | 18290792 |
2009-12-09 | 28.73 | 28.93 | 28.52 | 28.92 | 19495036 |
2009-12-10 | 28.99 | 29.46 | 28.96 | 29.29 | 30755358 |
2009-12-11 | 29.30 | 29.70 | 29.30 | 29.56 | 30435584 |
2009-12-14 | 29.56 | 29.73 | 29.46 | 29.52 | 16670128 |
2009-12-15 | 29.58 | 29.60 | 29.43 | 29.53 | 15299664 |
2009-12-16 | 29.48 | 29.60 | 29.19 | 29.21 | 19604830 |
2009-12-17 | 29.13 | 29.14 | 28.47 | 28.49 | 25472712 |
2009-12-18 | 28.63 | 28.63 | 28.16 | 28.46 | 37737720 |
2009-12-21 | 28.51 | 28.81 | 28.45 | 28.59 | 14616174 |
2009-12-22 | 28.58 | 28.79 | 28.55 | 28.64 | 12111668 |
2009-12-23 | 28.60 | 28.75 | 28.50 | 28.65 | 10939572 |
2009-12-24 | 28.75 | 28.76 | 28.53 | 28.72 | 5814108 |
2009-12-28 | 28.71 | 28.79 | 28.64 | 28.72 | 7679410 |
2009-12-29 | 28.73 | 28.99 | 28.73 | 28.87 | 9551172 |
2009-12-30 | 28.87 | 28.95 | 28.74 | 28.84 | 9625142 |
2009-12-31 | 28.79 | 28.88 | 28.47 | 28.50 | 10848954 |
2010-01-04 | 28.58 | 28.61 | 28.45 | 28.52 | 13870548 |
2010-01-05 | 28.43 | 28.50 | 28.07 | 28.18 | 23173028 |
2010-01-06 | 28.18 | 28.22 | 27.99 | 28.17 | 19265472 |
2010-01-07 | 28.17 | 28.19 | 27.88 | 28.10 | 13234530 |
2010-01-08 | 27.73 | 27.82 | 27.38 | 27.58 | 28717474 |
2010-01-11 | 27.58 | 28.22 | 27.40 | 28.14 | 28643528 |
2010-01-12 | 28.05 | 28.50 | 28.03 | 28.44 | 23269606 |
2010-01-13 | 28.43 | 28.72 | 28.35 | 28.52 | 15157758 |
2010-01-14 | 28.52 | 28.63 | 28.39 | 28.57 | 12392514 |
2010-01-15 | 28.48 | 28.68 | 28.02 | 28.15 | 27462892 |
2010-01-19 | 28.11 | 28.25 | 27.96 | 28.21 | 14615206 |
2010-01-20 | 28.08 | 28.20 | 27.65 | 27.75 | 18813290 |
2010-01-21 | 27.78 | 27.79 | 27.10 | 27.19 | 27400624 |
2010-01-22 | 27.18 | 27.43 | 26.99 | 27.12 | 23551608 |
2010-01-25 | 27.25 | 27.27 | 26.94 | 27.18 | 16853166 |
2010-01-26 | 27.04 | 27.25 | 26.94 | 27.07 | 15515000 |
2010-01-27 | 27.00 | 27.33 | 26.85 | 27.26 | 20414672 |
2010-01-28 | 27.36 | 27.42 | 27.06 | 27.09 | 20907948 |
2010-01-29 | 27.22 | 27.47 | 26.95 | 27.13 | 22149018 |
2010-02-01 | 27.26 | 27.28 | 27.00 | 27.19 | 14536172 |
2010-02-02 | 27.27 | 27.61 | 27.08 | 27.53 | 16888614 |
2010-02-03 | 27.46 | 27.48 | 27.27 | 27.44 | 15899402 |
2010-02-04 | 27.28 | 27.34 | 26.70 | 26.72 | 21344376 |
2010-02-05 | 26.62 | 26.72 | 26.27 | 26.55 | 29287906 |
2010-02-08 | 26.64 | 26.64 | 26.29 | 26.33 | 16725218 |
2010-02-09 | 26.85 | 27.49 | 26.69 | 27.01 | 31495982 |
2010-02-10 | 27.30 | 27.30 | 26.58 | 26.90 | 18717406 |
2010-02-11 | 26.80 | 27.17 | 26.64 | 27.11 | 26327126 |
2010-02-12 | 26.96 | 27.20 | 26.81 | 26.99 | 24640866 |
2010-02-16 | 27.26 | 27.41 | 26.97 | 27.41 | 19339344 |
2010-02-17 | 27.41 | 27.78 | 27.38 | 27.67 | 17064572 |
2010-02-18 | 27.58 | 27.96 | 27.58 | 27.96 | 17267968 |
2010-02-19 | 27.90 | 27.95 | 27.59 | 27.86 | 18944650 |
2010-02-22 | 27.90 | 27.93 | 27.64 | 27.69 | 13487482 |
2010-02-23 | 27.71 | 27.80 | 27.40 | 27.42 | 14835498 |
2010-02-24 | 27.50 | 27.59 | 27.35 | 27.58 | 14474086 |
2010-02-25 | 26.57 | 26.79 | 26.31 | 26.56 | 63665866 |
2010-02-26 | 26.55 | 26.55 | 26.12 | 26.36 | 63096744 |
2010-03-01 | 26.61 | 26.69 | 26.40 | 26.64 | 39450796 |
2010-03-02 | 26.69 | 26.85 | 26.58 | 26.65 | 24506136 |
2010-03-03 | 26.65 | 27.06 | 26.59 | 26.97 | 26575144 |
2010-03-04 | 27.35 | 27.52 | 27.16 | 27.24 | 28985272 |
2010-03-05 | 27.35 | 27.48 | 27.18 | 27.35 | 24238520 |
2010-03-08 | 27.36 | 27.44 | 27.16 | 27.23 | 18916536 |
2010-03-09 | 27.17 | 27.30 | 26.98 | 27.09 | 23071280 |
2010-03-10 | 27.13 | 27.19 | 27.02 | 27.10 | 21578064 |
2010-03-11 | 26.89 | 26.89 | 26.50 | 26.80 | 29154626 |
2010-03-12 | 26.85 | 26.88 | 26.63 | 26.68 | 22335368 |
2010-03-15 | 26.87 | 26.92 | 26.69 | 26.83 | 23873882 |
2010-03-16 | 26.90 | 26.94 | 26.79 | 26.85 | 22287648 |
2010-03-17 | 26.91 | 27.00 | 26.80 | 26.92 | 26074316 |
2010-03-18 | 26.95 | 27.02 | 26.87 | 26.98 | 23497480 |
2010-03-19 | 27.07 | 27.53 | 26.80 | 27.38 | 43610768 |
2010-03-22 | 27.25 | 27.43 | 27.20 | 27.27 | 18127330 |
2010-03-23 | 27.36 | 27.67 | 27.21 | 27.65 | 19082630 |
2010-03-24 | 27.61 | 27.68 | 27.31 | 27.31 | 17053186 |
2010-03-25 | 27.46 | 27.59 | 27.33 | 27.40 | 16638648 |
2010-03-26 | 27.40 | 27.49 | 27.25 | 27.33 | 16276766 |
2010-03-29 | 27.40 | 27.48 | 27.34 | 27.39 | 13853592 |
2010-03-30 | 27.45 | 27.53 | 27.31 | 27.44 | 13631482 |
2010-03-31 | 27.40 | 27.65 | 27.25 | 27.50 | 22922002 |
2010-04-01 | 27.68 | 27.72 | 27.56 | 27.65 | 14346694 |
2010-04-05 | 27.78 | 27.78 | 27.33 | 27.43 | 19192012 |
2010-04-06 | 27.42 | 27.42 | 27.11 | 27.15 | 17604012 |
2010-04-07 | 27.15 | 27.15 | 26.78 | 26.91 | 24060698 |
2010-04-08 | 26.89 | 26.89 | 26.72 | 26.88 | 19466764 |
2010-04-09 | 26.96 | 27.31 | 26.93 | 27.30 | 20641628 |
2010-04-12 | 27.33 | 27.43 | 27.26 | 27.38 | 16930468 |
2010-04-13 | 27.34 | 27.54 | 27.33 | 27.51 | 15057916 |
2010-04-14 | 27.52 | 27.53 | 27.33 | 27.48 | 13865120 |
2010-04-15 | 27.38 | 27.39 | 27.07 | 27.13 | 20350880 |
2010-04-16 | 27.12 | 27.57 | 27.09 | 27.49 | 35079346 |
2010-04-19 | 27.49 | 27.66 | 27.46 | 27.66 | 26471530 |
2010-04-20 | 27.61 | 27.65 | 27.16 | 27.24 | 32516638 |
2010-04-21 | 27.29 | 27.29 | 27.00 | 27.10 | 19263080 |
2010-04-22 | 27.07 | 27.26 | 27.00 | 27.16 | 20299216 |
2010-04-23 | 27.23 | 27.23 | 26.87 | 26.94 | 21675866 |
2010-04-26 | 27.00 | 27.18 | 26.87 | 26.87 | 17891942 |
2010-04-27 | 26.83 | 26.93 | 26.42 | 26.44 | 27600258 |
2010-04-28 | 26.51 | 26.79 | 26.28 | 26.68 | 24756314 |
2010-04-29 | 26.81 | 27.10 | 26.78 | 26.87 | 17437428 |
2010-04-30 | 26.81 | 26.98 | 26.70 | 26.73 | 19349540 |
2010-05-03 | 26.86 | 26.98 | 26.63 | 26.88 | 16123482 |
2010-05-04 | 26.70 | 26.90 | 26.53 | 26.59 | 23282728 |
2010-05-05 | 26.72 | 26.95 | 26.60 | 26.83 | 23670976 |
2010-05-06 | 26.84 | 27.10 | 25.61 | 26.15 | 47916690 |
2010-05-07 | 26.10 | 26.42 | 25.77 | 26.34 | 43535708 |
2010-05-10 | 26.93 | 27.05 | 26.63 | 27.02 | 35311764 |
2010-05-11 | 26.81 | 27.04 | 26.75 | 26.81 | 23167288 |
2010-05-12 | 26.90 | 27.05 | 26.71 | 27.01 | 24005340 |
2010-05-13 | 26.98 | 27.00 | 26.73 | 26.75 | 19321048 |
2010-05-14 | 26.68 | 26.83 | 26.43 | 26.67 | 25868138 |
2010-05-17 | 26.74 | 26.78 | 26.43 | 26.71 | 17395604 |
2010-05-18 | 26.85 | 26.86 | 26.54 | 26.55 | 20437490 |
2010-05-19 | 26.50 | 26.68 | 26.23 | 26.56 | 21119632 |
2010-05-20 | 26.25 | 26.25 | 25.77 | 25.77 | 29294660 |
2010-05-21 | 25.42 | 25.86 | 25.15 | 25.80 | 34233942 |
2010-05-24 | 25.61 | 25.93 | 25.51 | 25.73 | 16918828 |
2010-05-25 | 25.19 | 25.37 | 24.97 | 25.31 | 28693790 |
2010-05-26 | 25.42 | 25.44 | 24.97 | 25.04 | 32614288 |
2010-05-27 | 25.31 | 25.63 | 25.13 | 25.62 | 22663600 |
2010-05-28 | 25.59 | 25.97 | 25.50 | 25.70 | 23577336 |
2010-06-01 | 25.56 | 26.06 | 25.37 | 25.65 | 24274716 |
2010-06-02 | 25.77 | 26.21 | 25.59 | 26.21 | 18742106 |
2010-06-03 | 26.34 | 26.50 | 26.23 | 26.38 | 23564304 |
2010-06-04 | 26.07 | 26.07 | 25.51 | 25.64 | 23942774 |
2010-06-07 | 25.62 | 25.75 | 25.39 | 25.40 | 20177654 |
2010-06-08 | 25.40 | 25.91 | 25.26 | 25.78 | 22429716 |
2010-06-09 | 25.78 | 25.93 | 25.59 | 25.68 | 17661970 |
2010-06-10 | 25.93 | 26.25 | 25.93 | 26.23 | 18789914 |
2010-06-11 | 25.86 | 25.87 | 25.57 | 25.83 | 14961198 |
2010-06-14 | 25.97 | 25.99 | 25.73 | 25.76 | 13656298 |
2010-06-15 | 25.92 | 26.10 | 25.78 | 26.09 | 16372490 |
2010-06-16 | 25.92 | 26.22 | 25.88 | 26.20 | 16784620 |
2010-06-17 | 26.25 | 26.35 | 26.02 | 26.18 | 20744366 |
2010-06-18 | 26.20 | 26.37 | 26.13 | 26.16 | 28407778 |
2010-06-21 | 26.41 | 26.49 | 26.14 | 26.24 | 18348492 |
2010-06-22 | 26.23 | 26.54 | 26.22 | 26.23 | 20804978 |
2010-06-23 | 26.28 | 26.33 | 26.01 | 26.12 | 20717952 |
2010-06-24 | 26.06 | 26.24 | 25.84 | 25.90 | 17401394 |
2010-06-25 | 25.90 | 25.97 | 25.13 | 25.13 | 57969494 |
2010-06-28 | 25.37 | 25.69 | 25.31 | 25.54 | 23525340 |
2010-06-29 | 25.29 | 25.48 | 25.05 | 25.17 | 23505286 |
2010-06-30 | 25.19 | 25.29 | 25.01 | 25.06 | 21933752 |
2010-07-01 | 25.15 | 25.15 | 24.74 | 25.02 | 26030832 |
2010-07-02 | 25.11 | 25.23 | 24.93 | 25.03 | 16271000 |
2010-07-06 | 25.30 | 25.34 | 25.01 | 25.22 | 18338110 |
2010-07-07 | 25.27 | 25.80 | 25.15 | 25.74 | 23480028 |
2010-07-08 | 25.84 | 26.22 | 25.78 | 26.21 | 21562510 |
2010-07-09 | 26.18 | 26.25 | 26.04 | 26.20 | 12948124 |
2010-07-12 | 26.08 | 26.24 | 25.98 | 26.23 | 10770484 |
2010-07-13 | 26.37 | 26.48 | 26.30 | 26.36 | 13706386 |
2010-07-14 | 26.28 | 26.46 | 26.21 | 26.41 | 12392530 |
2010-07-15 | 26.36 | 26.48 | 26.16 | 26.43 | 14970044 |
2010-07-16 | 26.39 | 26.54 | 26.11 | 26.19 | 19563726 |
2010-07-19 | 26.27 | 26.29 | 26.03 | 26.14 | 11367302 |
2010-07-20 | 25.99 | 26.68 | 25.96 | 26.62 | 19539156 |
2010-07-21 | 26.75 | 27.39 | 26.64 | 27.04 | 36363860 |
2010-07-22 | 27.01 | 27.34 | 26.99 | 27.13 | 20692084 |
2010-07-23 | 27.10 | 27.42 | 26.98 | 27.38 | 16177386 |
2010-07-26 | 27.42 | 27.49 | 27.35 | 27.47 | 13305652 |
2010-07-27 | 27.46 | 27.63 | 27.41 | 27.53 | 17905418 |
2010-07-28 | 27.53 | 27.60 | 27.39 | 27.44 | 12954744 |
2010-07-29 | 27.54 | 27.65 | 27.33 | 27.50 | 18320380 |
2010-07-30 | 27.36 | 27.65 | 27.22 | 27.56 | 16706866 |
2010-08-02 | 27.91 | 28.25 | 27.83 | 28.21 | 32091200 |
2010-08-03 | 28.14 | 28.27 | 28.03 | 28.19 | 15437568 |
2010-08-04 | 28.26 | 28.35 | 28.11 | 28.28 | 11974328 |
2010-08-05 | 28.21 | 28.21 | 27.90 | 28.19 | 15099606 |
2010-08-06 | 28.05 | 28.40 | 27.83 | 28.38 | 18090486 |
2010-08-09 | 28.19 | 28.70 | 28.18 | 28.56 | 18738224 |
2010-08-10 | 28.32 | 28.70 | 28.26 | 28.49 | 15375830 |
2010-08-11 | 28.12 | 28.38 | 27.99 | 28.02 | 24302420 |
2010-08-12 | 27.77 | 27.94 | 27.68 | 27.85 | 18782706 |
2010-08-13 | 27.82 | 27.99 | 27.69 | 27.87 | 14922038 |
2010-08-16 | 27.76 | 27.97 | 27.56 | 27.94 | 13958358 |
2010-08-17 | 28.01 | 28.21 | 27.75 | 28.06 | 18060422 |
2010-08-18 | 28.06 | 28.06 | 27.81 | 27.92 | 16616946 |
2010-08-19 | 27.87 | 27.87 | 27.49 | 27.64 | 18781268 |
2010-08-20 | 27.46 | 27.72 | 27.46 | 27.65 | 19263164 |
2010-08-23 | 27.76 | 27.94 | 27.71 | 27.80 | 15240174 |
2010-08-24 | 27.58 | 27.97 | 27.58 | 27.83 | 24397810 |
2010-08-25 | 27.71 | 27.86 | 27.53 | 27.70 | 15863032 |
2010-08-26 | 27.72 | 27.76 | 27.49 | 27.58 | 14822034 |
2010-08-27 | 27.72 | 28.10 | 27.52 | 28.08 | 19665484 |
2010-08-30 | 28.10 | 28.12 | 27.76 | 27.78 | 10232744 |
2010-08-31 | 27.60 | 28.02 | 27.50 | 27.94 | 18567638 |
2010-09-01 | 28.19 | 28.66 | 28.14 | 28.66 | 24165986 |
2010-09-02 | 28.71 | 28.71 | 28.43 | 28.69 | 14702092 |
2010-09-03 | 28.68 | 28.80 | 28.55 | 28.78 | 14867618 |
2010-09-07 | 28.76 | 28.91 | 28.70 | 28.82 | 14402614 |
2010-09-08 | 28.87 | 29.11 | 28.85 | 28.92 | 18378706 |
2010-09-09 | 29.12 | 29.25 | 28.91 | 29.15 | 18118380 |
2010-09-10 | 29.14 | 29.32 | 29.00 | 29.26 | 18445444 |
2010-09-13 | 29.24 | 29.25 | 28.88 | 29.02 | 18025900 |
2010-09-14 | 28.93 | 29.06 | 28.78 | 28.80 | 20986038 |
2010-09-15 | 28.69 | 28.80 | 28.61 | 28.71 | 17402374 |
2010-09-16 | 28.70 | 28.84 | 28.63 | 28.76 | 16577516 |
2010-09-17 | 28.83 | 28.99 | 28.71 | 28.78 | 19977792 |
2010-09-20 | 28.81 | 29.00 | 28.78 | 28.99 | 14064012 |
2010-09-21 | 28.91 | 29.10 | 28.83 | 29.06 | 14759016 |
2010-09-22 | 29.08 | 29.26 | 29.05 | 29.12 | 14763978 |
2010-09-23 | 29.01 | 29.15 | 28.86 | 28.94 | 12695908 |
2010-09-24 | 29.16 | 29.40 | 29.12 | 29.31 | 13819340 |
2010-09-27 | 29.38 | 29.43 | 29.28 | 29.30 | 10544444 |
2010-09-28 | 29.30 | 29.62 | 29.18 | 29.55 | 19884016 |
2010-09-29 | 29.50 | 29.50 | 29.21 | 29.38 | 15755330 |
2010-09-30 | 29.43 | 29.58 | 29.13 | 29.26 | 15849576 |
2010-10-01 | 29.52 | 29.62 | 29.26 | 29.56 | 16468564 |
2010-10-04 | 29.47 | 29.52 | 29.28 | 29.44 | 11526244 |
2010-10-05 | 29.58 | 29.86 | 29.51 | 29.83 | 20073404 |
2010-10-06 | 29.82 | 29.91 | 29.68 | 29.90 | 14125330 |
2010-10-07 | 29.84 | 29.84 | 29.60 | 29.72 | 14967368 |
2010-10-08 | 29.74 | 29.85 | 29.53 | 29.71 | 16197798 |
2010-10-11 | 29.78 | 29.81 | 29.67 | 29.78 | 12998244 |
2010-10-12 | 29.67 | 29.90 | 29.67 | 29.80 | 16173912 |
2010-10-13 | 29.86 | 29.99 | 29.83 | 29.97 | 24015570 |
2010-10-14 | 29.97 | 29.99 | 29.84 | 29.96 | 14502778 |
2010-10-15 | 29.98 | 29.99 | 29.87 | 29.97 | 19699200 |
2010-10-18 | 29.91 | 30.00 | 29.90 | 30.00 | 19674506 |
2010-10-19 | 29.98 | 30.24 | 29.92 | 30.17 | 35058776 |
2010-10-20 | 30.19 | 30.84 | 30.19 | 30.58 | 32412086 |
2010-10-21 | 30.51 | 30.88 | 30.51 | 30.74 | 23312876 |
2010-10-22 | 30.75 | 30.87 | 30.72 | 30.81 | 9535296 |
2010-10-25 | 30.65 | 30.88 | 30.50 | 30.51 | 21228406 |
2010-10-26 | 30.40 | 30.69 | 30.39 | 30.62 | 15506188 |
2010-10-27 | 30.51 | 30.60 | 30.15 | 30.60 | 19038260 |
2010-10-28 | 30.64 | 30.78 | 30.44 | 30.61 | 16543616 |
2010-10-29 | 30.58 | 30.75 | 30.52 | 30.66 | 14240276 |
2010-11-01 | 30.69 | 30.98 | 30.61 | 30.86 | 18001176 |
2010-11-02 | 30.90 | 30.97 | 30.89 | 30.93 | 13215768 |
2010-11-03 | 30.92 | 30.98 | 30.64 | 30.98 | 15692398 |
2010-11-04 | 30.97 | 31.33 | 30.94 | 31.23 | 27486892 |
2010-11-05 | 31.21 | 31.33 | 31.00 | 31.29 | 16015536 |
2010-11-08 | 31.25 | 31.29 | 31.15 | 31.23 | 11142170 |
2010-11-09 | 31.25 | 31.36 | 31.18 | 31.32 | 16640824 |
2010-11-10 | 31.28 | 31.32 | 31.15 | 31.28 | 18017032 |
2010-11-11 | 31.25 | 31.40 | 31.18 | 31.40 | 16253574 |
2010-11-12 | 31.36 | 31.48 | 31.20 | 31.46 | 20033596 |
2010-11-15 | 31.45 | 31.66 | 31.41 | 31.48 | 22959946 |
2010-11-16 | 31.46 | 31.49 | 30.91 | 31.04 | 23639758 |
2010-11-17 | 31.07 | 31.36 | 31.05 | 31.26 | 16762324 |
2010-11-18 | 31.44 | 31.98 | 31.43 | 31.92 | 41436492 |
2010-11-19 | 31.80 | 32.17 | 31.78 | 32.16 | 40774830 |
2010-11-22 | 32.03 | 32.16 | 31.79 | 32.14 | 33680456 |
2010-11-23 | 31.97 | 32.00 | 31.64 | 31.81 | 17678204 |
2010-11-24 | 31.92 | 32.32 | 31.91 | 32.31 | 16110846 |
2010-11-26 | 32.06 | 32.19 | 32.00 | 32.06 | 9017210 |
2010-11-29 | 31.78 | 31.83 | 31.44 | 31.70 | 22400974 |
2010-11-30 | 31.48 | 31.79 | 31.46 | 31.59 | 23550884 |
2010-12-01 | 31.97 | 32.40 | 31.92 | 32.35 | 20951582 |
2010-12-02 | 32.33 | 32.48 | 32.26 | 32.45 | 22773558 |
2010-12-03 | 32.40 | 32.47 | 32.24 | 32.25 | 20685642 |
2010-12-06 | 32.19 | 32.25 | 32.00 | 32.00 | 22223596 |
2010-12-07 | 32.20 | 32.28 | 32.06 | 32.07 | 19724846 |
2010-12-08 | 32.04 | 32.22 | 32.04 | 32.20 | 18242994 |
2010-12-09 | 32.31 | 32.46 | 32.28 | 32.42 | 19628072 |
2010-12-10 | 32.44 | 32.45 | 32.14 | 32.33 | 17909264 |
2010-12-13 | 32.20 | 32.49 | 32.15 | 32.43 | 18758408 |
2010-12-14 | 32.42 | 32.44 | 31.85 | 31.95 | 27936784 |
2010-12-15 | 31.95 | 32.48 | 31.88 | 32.37 | 26126542 |
2010-12-16 | 32.43 | 32.72 | 32.35 | 32.67 | 28828048 |
2010-12-17 | 32.51 | 32.88 | 32.43 | 32.85 | 29294110 |
2010-12-20 | 32.73 | 32.87 | 32.60 | 32.66 | 18271358 |
2010-12-21 | 32.68 | 32.80 | 32.58 | 32.75 | 18731210 |
2010-12-22 | 32.71 | 32.80 | 32.52 | 32.80 | 15419708 |
2010-12-23 | 32.76 | 32.94 | 32.74 | 32.79 | 13080664 |
2010-12-27 | 32.78 | 32.78 | 32.53 | 32.54 | 9924480 |
2010-12-28 | 32.56 | 32.72 | 32.53 | 32.68 | 9868470 |
2010-12-29 | 32.70 | 32.83 | 32.68 | 32.73 | 8755776 |
2010-12-30 | 32.72 | 32.80 | 32.68 | 32.75 | 9285696 |
2010-12-31 | 32.68 | 32.90 | 32.68 | 32.89 | 10773350 |
2011-01-03 | 32.94 | 32.94 | 32.56 | 32.61 | 18947000 |
2011-01-04 | 32.51 | 32.60 | 31.91 | 31.94 | 27941600 |
2011-01-05 | 31.90 | 31.98 | 31.43 | 31.75 | 34390410 |
2011-01-06 | 31.81 | 31.83 | 31.42 | 31.52 | 21728464 |
2011-01-07 | 31.39 | 31.50 | 31.28 | 31.46 | 16596904 |
2011-01-10 | 31.35 | 31.60 | 31.28 | 31.53 | 14907694 |
2011-01-11 | 31.67 | 31.71 | 31.34 | 31.35 | 15515432 |
2011-01-12 | 31.61 | 31.68 | 31.35 | 31.52 | 14225056 |
2011-01-13 | 31.63 | 31.93 | 31.57 | 31.70 | 17947478 |
2011-01-14 | 31.69 | 31.69 | 31.49 | 31.57 | 12641914 |
2011-01-18 | 31.61 | 31.87 | 31.59 | 31.74 | 16343860 |
2011-01-19 | 31.84 | 31.96 | 31.60 | 31.71 | 18338222 |
2011-01-20 | 31.81 | 31.94 | 31.38 | 31.47 | 20595310 |
2011-01-21 | 31.59 | 31.60 | 31.36 | 31.39 | 16723780 |
2011-01-24 | 31.44 | 31.64 | 31.34 | 31.63 | 15065014 |
2011-01-25 | 31.61 | 31.66 | 31.27 | 31.48 | 18197208 |
2011-01-26 | 31.59 | 31.65 | 31.43 | 31.48 | 13657504 |
2011-01-27 | 31.60 | 31.61 | 31.32 | 31.35 | 13521192 |
2011-01-28 | 31.42 | 31.64 | 31.07 | 31.11 | 23842280 |
2011-01-31 | 31.16 | 31.43 | 30.95 | 31.43 | 15717762 |
2011-02-01 | 31.44 | 31.66 | 31.43 | 31.53 | 16027920 |
2011-02-02 | 31.58 | 31.74 | 31.28 | 31.43 | 15597650 |
2011-02-03 | 31.35 | 31.49 | 31.07 | 31.29 | 12998252 |
2011-02-04 | 31.33 | 31.43 | 31.18 | 31.28 | 9384868 |
2011-02-07 | 31.34 | 31.34 | 31.16 | 31.26 | 12013636 |
2011-02-08 | 31.22 | 31.46 | 31.17 | 31.44 | 13068724 |
2011-02-09 | 32.05 | 32.38 | 31.44 | 31.58 | 29995010 |
2011-02-10 | 31.58 | 31.77 | 31.41 | 31.77 | 18361340 |
2011-02-11 | 31.62 | 31.83 | 31.56 | 31.79 | 19100346 |
2011-02-14 | 31.84 | 31.88 | 31.50 | 31.57 | 12134926 |
2011-02-15 | 31.46 | 31.61 | 31.28 | 31.60 | 16289718 |
2011-02-16 | 31.54 | 31.75 | 31.44 | 31.70 | 12996334 |
2011-02-17 | 31.69 | 32.36 | 31.64 | 32.28 | 18453794 |
2011-02-18 | 32.30 | 32.33 | 32.06 | 32.28 | 24653846 |
2011-02-22 | 31.68 | 32.14 | 31.67 | 31.88 | 17951354 |
2011-02-23 | 31.89 | 32.17 | 31.85 | 31.96 | 18202888 |
2011-02-24 | 32.10 | 32.19 | 31.86 | 31.94 | 17067158 |
2011-02-25 | 31.89 | 32.20 | 31.86 | 32.16 | 11442250 |
2011-02-28 | 32.09 | 32.24 | 31.93 | 31.96 | 19381912 |
2011-03-01 | 32.14 | 32.63 | 32.10 | 32.46 | 31085498 |
2011-03-02 | 32.30 | 32.41 | 32.07 | 32.22 | 20775892 |
2011-03-03 | 32.40 | 32.94 | 32.39 | 32.79 | 29019586 |
2011-03-04 | 32.70 | 32.78 | 32.39 | 32.61 | 23069086 |
2011-03-07 | 32.66 | 32.87 | 32.24 | 32.61 | 23639374 |
2011-03-08 | 32.70 | 32.92 | 32.61 | 32.82 | 20731104 |
2011-03-09 | 32.77 | 32.84 | 32.63 | 32.81 | 14824760 |
2011-03-10 | 32.63 | 32.77 | 32.49 | 32.65 | 17909514 |
2011-03-11 | 32.46 | 32.56 | 32.24 | 32.41 | 12015330 |
2011-03-14 | 32.17 | 32.31 | 31.77 | 31.97 | 17809200 |
2011-03-15 | 31.48 | 31.64 | 31.18 | 31.52 | 25444292 |
2011-03-16 | 31.35 | 31.44 | 30.65 | 30.80 | 31989090 |
2011-03-17 | 31.22 | 31.40 | 30.96 | 31.14 | 20142648 |
2011-03-18 | 31.49 | 31.65 | 31.23 | 31.35 | 23663556 |
2011-03-21 | 31.57 | 31.93 | 31.53 | 31.79 | 12553622 |
2011-03-22 | 31.84 | 31.89 | 31.63 | 31.76 | 8435582 |
2011-03-23 | 31.65 | 32.27 | 31.63 | 32.14 | 12966340 |
2011-03-24 | 32.29 | 32.54 | 32.28 | 32.35 | 13322426 |
2011-03-25 | 32.44 | 32.70 | 32.41 | 32.61 | 12366564 |
2011-03-28 | 32.63 | 32.75 | 32.52 | 32.52 | 11606628 |
2011-03-29 | 32.60 | 32.87 | 32.54 | 32.86 | 11572294 |
2011-03-30 | 32.86 | 33.25 | 32.81 | 33.02 | 18697984 |
2011-03-31 | 32.98 | 33.43 | 32.98 | 33.17 | 17773156 |
2011-04-01 | 33.45 | 33.74 | 33.30 | 33.61 | 18740142 |
2011-04-04 | 33.65 | 33.90 | 33.58 | 33.83 | 13486752 |
2011-04-05 | 33.75 | 33.89 | 33.66 | 33.74 | 12489690 |
2011-04-06 | 33.78 | 33.91 | 33.61 | 33.82 | 14110278 |
2011-04-07 | 33.72 | 33.88 | 33.47 | 33.72 | 12752802 |
2011-04-08 | 33.70 | 33.82 | 33.43 | 33.64 | 11209412 |
2011-04-11 | 33.59 | 33.92 | 33.40 | 33.70 | 14665396 |
2011-04-12 | 33.49 | 33.56 | 33.21 | 33.45 | 16620366 |
2011-04-13 | 33.62 | 33.74 | 33.49 | 33.64 | 8503558 |
2011-04-14 | 33.67 | 34.24 | 33.55 | 34.16 | 23882432 |
2011-04-15 | 34.17 | 34.18 | 33.94 | 34.01 | 17519188 |
2011-04-18 | 33.79 | 33.83 | 33.32 | 33.66 | 16113978 |
2011-04-19 | 33.61 | 33.75 | 33.48 | 33.54 | 10709752 |
2011-04-20 | 33.95 | 34.03 | 33.81 | 33.93 | 12838810 |
2011-04-21 | 33.95 | 34.09 | 33.74 | 33.94 | 10977674 |
2011-04-25 | 33.98 | 33.99 | 33.66 | 33.87 | 10712908 |
2011-04-26 | 33.32 | 33.52 | 32.91 | 33.47 | 32710418 |
2011-04-27 | 33.69 | 33.71 | 33.28 | 33.50 | 16872880 |
2011-04-28 | 33.47 | 33.73 | 33.33 | 33.71 | 14086360 |
2011-04-29 | 33.78 | 33.89 | 33.64 | 33.73 | 14824164 |
2011-05-02 | 33.91 | 33.93 | 33.79 | 33.86 | 12518936 |
2011-05-03 | 33.86 | 33.95 | 33.79 | 33.94 | 10547582 |
2011-05-04 | 33.93 | 33.97 | 33.60 | 33.73 | 13548296 |
2011-05-05 | 33.85 | 33.87 | 33.20 | 33.35 | 14220502 |
2011-05-06 | 33.72 | 33.79 | 33.37 | 33.45 | 17059808 |
2011-05-09 | 33.43 | 33.64 | 33.42 | 33.48 | 8886106 |
2011-05-10 | 33.46 | 33.73 | 33.49 | 33.67 | 11120404 |
2011-05-11 | 33.65 | 33.84 | 33.45 | 33.66 | 11221230 |
2011-05-12 | 33.68 | 34.22 | 33.59 | 34.16 | 17104508 |
2011-05-13 | 34.14 | 34.39 | 34.01 | 34.09 | 16000540 |
2011-05-16 | 34.08 | 34.12 | 33.86 | 33.92 | 12362058 |
2011-05-17 | 33.87 | 34.09 | 33.75 | 34.00 | 13299264 |
2011-05-18 | 34.08 | 34.18 | 33.83 | 34.15 | 13429020 |
2011-05-19 | 34.26 | 34.35 | 34.01 | 34.23 | 12971826 |
2011-05-20 | 34.16 | 34.26 | 33.95 | 34.15 | 12977966 |
2011-05-23 | 33.80 | 33.95 | 33.59 | 33.75 | 13237742 |
2011-05-24 | 33.83 | 33.89 | 33.61 | 33.74 | 10881338 |
2011-05-25 | 33.64 | 33.75 | 33.41 | 33.46 | 13136230 |
2011-05-26 | 33.37 | 33.46 | 33.15 | 33.35 | 14878300 |
2011-05-27 | 33.44 | 33.58 | 33.24 | 33.26 | 9097266 |
2011-05-31 | 33.47 | 33.62 | 33.32 | 33.41 | 20293966 |
2011-06-01 | 33.30 | 33.59 | 33.30 | 33.38 | 14883546 |
2011-06-02 | 33.33 | 33.38 | 32.81 | 33.02 | 14269468 |
2011-06-03 | 32.64 | 32.92 | 32.61 | 32.77 | 12937820 |
2011-06-06 | 32.76 | 32.89 | 32.68 | 32.71 | 10442352 |
2011-06-07 | 32.76 | 32.86 | 32.59 | 32.60 | 11534050 |
2011-06-08 | 32.62 | 32.77 | 32.54 | 32.70 | 11752812 |
2011-06-09 | 32.72 | 33.16 | 32.64 | 32.95 | 13112328 |
2011-06-10 | 32.84 | 32.91 | 32.62 | 32.70 | 14003160 |
2011-06-13 | 32.55 | 32.63 | 32.40 | 32.56 | 19081582 |
2011-06-14 | 32.70 | 32.92 | 32.65 | 32.81 | 14044916 |
2011-06-15 | 32.71 | 32.75 | 32.32 | 32.49 | 16378418 |
2011-06-16 | 32.49 | 32.88 | 32.40 | 32.75 | 15543782 |
2011-06-17 | 32.94 | 33.12 | 32.81 | 32.81 | 21341146 |
2011-06-20 | 32.69 | 33.07 | 32.69 | 32.92 | 11091622 |
2011-06-21 | 33.06 | 33.15 | 32.89 | 33.13 | 14264898 |
2011-06-22 | 33.15 | 33.41 | 33.06 | 33.20 | 15714820 |
2011-06-23 | 32.97 | 32.99 | 32.22 | 32.49 | 26468110 |
2011-06-24 | 32.54 | 32.69 | 32.36 | 32.47 | 32073778 |
2011-06-27 | 32.43 | 32.73 | 32.43 | 32.61 | 14778586 |
2011-06-28 | 32.76 | 33.05 | 32.68 | 33.02 | 12932338 |
2011-06-29 | 33.10 | 33.42 | 33.09 | 33.36 | 17035310 |
2011-06-30 | 33.49 | 33.75 | 33.41 | 33.65 | 15594708 |
2011-07-01 | 33.51 | 34.05 | 33.51 | 34.05 | 16486824 |
2011-07-05 | 34.04 | 34.40 | 34.04 | 34.15 | 14782984 |
2011-07-06 | 34.16 | 34.38 | 34.15 | 34.27 | 11486078 |
2011-07-07 | 34.41 | 34.45 | 34.29 | 34.38 | 12424014 |
2011-07-08 | 34.18 | 34.34 | 34.06 | 34.34 | 12671522 |
2011-07-11 | 33.88 | 34.14 | 33.86 | 34.05 | 14152258 |
2011-07-12 | 33.99 | 34.22 | 33.87 | 33.93 | 13351754 |
2011-07-13 | 34.09 | 34.22 | 33.89 | 34.03 | 14687838 |
2011-07-14 | 33.99 | 34.17 | 33.69 | 33.84 | 15011132 |
2011-07-15 | 33.93 | 33.94 | 33.64 | 33.77 | 17492976 |
2011-07-18 | 33.63 | 33.72 | 33.30 | 33.56 | 14792882 |
2011-07-19 | 33.85 | 34.89 | 33.77 | 34.66 | 37415394 |
2011-07-20 | 34.63 | 34.67 | 34.40 | 34.44 | 15833820 |
2011-07-21 | 34.41 | 34.81 | 34.25 | 34.67 | 22085434 |
2011-07-22 | 34.78 | 34.91 | 34.74 | 34.87 | 13326930 |
2011-07-25 | 34.56 | 34.78 | 34.51 | 34.63 | 13155378 |
2011-07-26 | 34.68 | 34.73 | 34.55 | 34.60 | 11830624 |
2011-07-27 | 34.39 | 34.63 | 34.27 | 34.35 | 18677766 |
2011-07-28 | 34.33 | 34.64 | 34.31 | 34.41 | 15270622 |
2011-07-29 | 34.18 | 34.43 | 33.95 | 34.01 | 20554916 |
2011-08-01 | 34.25 | 34.26 | 33.56 | 33.87 | 17654470 |
2011-08-02 | 33.70 | 33.81 | 33.54 | 33.54 | 18138248 |
2011-08-03 | 33.50 | 34.28 | 33.48 | 34.20 | 28086690 |
2011-08-04 | 33.89 | 34.07 | 32.87 | 32.91 | 32327660 |
2011-08-05 | 33.14 | 33.63 | 32.52 | 33.39 | 43916474 |
2011-08-08 | 33.09 | 33.61 | 32.48 | 32.56 | 50099044 |
2011-08-09 | 32.91 | 33.44 | 31.80 | 33.34 | 43130032 |
2011-08-10 | 33.12 | 33.25 | 31.85 | 31.98 | 38237106 |
2011-08-11 | 32.00 | 33.66 | 31.96 | 33.24 | 38406726 |
2011-08-12 | 33.38 | 33.88 | 33.20 | 33.57 | 20310232 |
2011-08-15 | 33.74 | 34.21 | 33.63 | 34.10 | 23081498 |
2011-08-16 | 33.85 | 34.24 | 33.79 | 34.09 | 21414640 |
2011-08-17 | 34.23 | 34.68 | 34.08 | 34.64 | 23175822 |
2011-08-18 | 34.13 | 34.47 | 33.53 | 33.88 | 39571598 |
2011-08-19 | 33.77 | 34.14 | 33.43 | 33.55 | 30478432 |
2011-08-22 | 34.01 | 34.03 | 33.59 | 33.64 | 19656198 |
2011-08-23 | 33.74 | 34.53 | 33.66 | 34.53 | 23951730 |
2011-08-24 | 34.42 | 34.86 | 34.28 | 34.84 | 19475810 |
2011-08-25 | 34.80 | 34.80 | 33.88 | 33.99 | 25319832 |
2011-08-26 | 33.97 | 34.39 | 33.35 | 34.25 | 19849562 |
2011-08-29 | 34.48 | 34.93 | 34.44 | 34.87 | 17660410 |
2011-08-30 | 34.89 | 35.14 | 34.76 | 34.93 | 31681386 |
2011-08-31 | 34.94 | 35.39 | 34.83 | 35.23 | 22322616 |
2011-09-01 | 35.05 | 35.55 | 34.89 | 35.23 | 23529854 |
2011-09-02 | 34.86 | 35.00 | 34.75 | 34.87 | 17531058 |
2011-09-06 | 33.72 | 34.77 | 33.70 | 34.72 | 25784514 |
2011-09-07 | 35.01 | 35.43 | 34.96 | 35.40 | 21305340 |
2011-09-08 | 35.33 | 35.89 | 35.28 | 35.59 | 24869232 |
2011-09-09 | 35.31 | 35.33 | 34.37 | 34.69 | 32893096 |
2011-09-12 | 34.23 | 34.77 | 34.10 | 34.69 | 29144062 |
2011-09-13 | 34.48 | 34.66 | 34.29 | 34.55 | 21423010 |
2011-09-14 | 34.67 | 35.25 | 34.27 | 34.89 | 22250224 |
2011-09-15 | 34.96 | 35.51 | 34.93 | 35.51 | 21186248 |
2011-09-16 | 35.69 | 35.84 | 35.51 | 35.62 | 34621936 |
2011-09-19 | 35.04 | 35.35 | 34.98 | 35.25 | 28571958 |
2011-09-20 | 35.40 | 35.74 | 35.26 | 35.33 | 18314132 |
2011-09-21 | 35.43 | 35.54 | 34.64 | 34.64 | 23531486 |
2011-09-22 | 33.69 | 34.08 | 33.31 | 33.91 | 36341408 |
2011-09-23 | 33.68 | 33.86 | 33.44 | 33.71 | 24284330 |
2011-09-26 | 34.01 | 34.45 | 33.83 | 34.38 | 24008040 |
2011-09-27 | 35.06 | 35.21 | 34.64 | 34.79 | 22249362 |
2011-09-28 | 34.91 | 35.08 | 33.95 | 34.03 | 19032068 |
2011-09-29 | 34.46 | 34.82 | 34.09 | 34.53 | 21372600 |
2011-09-30 | 34.23 | 34.55 | 33.78 | 33.78 | 25028244 |
2011-10-03 | 33.30 | 33.46 | 32.56 | 32.71 | 38471052 |
2011-10-04 | 32.42 | 32.72 | 31.67 | 32.62 | 30828574 |
2011-10-05 | 32.74 | 32.80 | 32.28 | 32.77 | 23037882 |
2011-10-06 | 32.99 | 33.00 | 32.23 | 32.70 | 25205328 |
2011-10-07 | 33.26 | 33.26 | 32.70 | 32.95 | 18857762 |
2011-10-10 | 33.28 | 33.47 | 33.01 | 33.45 | 12356430 |
2011-10-11 | 33.37 | 33.60 | 33.30 | 33.40 | 11160806 |
2011-10-12 | 33.63 | 33.99 | 33.40 | 33.74 | 17549604 |
2011-10-13 | 33.66 | 33.79 | 33.45 | 33.70 | 12909314 |
2011-10-14 | 34.10 | 34.10 | 33.68 | 33.93 | 13506830 |
2011-10-17 | 33.91 | 33.93 | 33.41 | 33.50 | 20233926 |
2011-10-18 | 33.62 | 33.75 | 33.20 | 33.37 | 23650928 |
2011-10-19 | 33.50 | 33.91 | 33.44 | 33.52 | 15389260 |
2011-10-20 | 33.75 | 33.79 | 33.29 | 33.56 | 13323888 |
2011-10-21 | 33.97 | 34.16 | 33.73 | 34.10 | 23150490 |
2011-10-24 | 34.20 | 34.33 | 33.81 | 33.94 | 13609126 |
2011-10-25 | 33.96 | 33.97 | 33.40 | 33.48 | 14228088 |
2011-10-26 | 33.65 | 33.77 | 33.21 | 33.74 | 16041184 |
2011-10-27 | 34.47 | 34.55 | 34.05 | 34.29 | 26706134 |
2011-10-28 | 34.26 | 34.49 | 34.20 | 34.47 | 17307346 |
2011-10-31 | 34.33 | 34.53 | 34.15 | 34.16 | 18998506 |
2011-11-01 | 33.57 | 33.75 | 33.39 | 33.52 | 23694194 |
2011-11-02 | 33.71 | 34.03 | 33.68 | 33.89 | 14538810 |
2011-11-03 | 34.05 | 34.41 | 34.01 | 34.33 | 17363244 |
2011-11-04 | 33.98 | 34.08 | 33.65 | 33.89 | 15177222 |
2011-11-07 | 33.83 | 34.14 | 33.64 | 34.11 | 12514664 |
2011-11-08 | 34.15 | 34.36 | 33.90 | 34.33 | 12063456 |
2011-11-09 | 33.93 | 34.00 | 33.43 | 33.52 | 18243280 |
2011-11-10 | 33.81 | 33.88 | 33.46 | 33.70 | 16201668 |
2011-11-11 | 33.99 | 34.31 | 33.98 | 34.06 | 12882744 |
2011-11-14 | 33.90 | 33.99 | 33.71 | 33.90 | 9429222 |
2011-11-15 | 33.89 | 34.23 | 33.74 | 34.00 | 12217562 |
2011-11-16 | 33.84 | 33.90 | 33.46 | 33.51 | 17783120 |
2011-11-17 | 33.47 | 33.70 | 33.05 | 33.31 | 17467200 |
2011-11-18 | 33.61 | 33.86 | 33.45 | 33.70 | 18688320 |
2011-11-21 | 33.35 | 33.44 | 32.70 | 32.98 | 18588166 |
2011-11-22 | 32.81 | 33.18 | 32.77 | 32.99 | 11787900 |
2011-11-23 | 32.73 | 32.75 | 32.40 | 32.44 | 14089562 |
2011-11-25 | 32.58 | 32.68 | 32.37 | 32.37 | 7572602 |
2011-11-28 | 32.63 | 32.88 | 32.38 | 32.59 | 21318096 |
2011-11-29 | 32.59 | 33.25 | 32.51 | 33.10 | 21656612 |
2011-11-30 | 33.67 | 33.98 | 33.36 | 33.62 | 25300262 |
2011-12-01 | 33.50 | 33.79 | 33.34 | 33.42 | 15428922 |
2011-12-02 | 33.73 | 33.78 | 33.09 | 33.19 | 21170646 |
2011-12-05 | 33.47 | 33.60 | 32.94 | 33.16 | 17955346 |
2011-12-06 | 33.25 | 33.51 | 33.07 | 33.34 | 16731142 |
2011-12-07 | 33.28 | 33.54 | 33.10 | 33.39 | 16837600 |
2011-12-08 | 33.35 | 33.62 | 33.28 | 33.37 | 16118468 |
2011-12-09 | 33.56 | 33.88 | 33.46 | 33.79 | 18298418 |
2011-12-12 | 33.63 | 33.75 | 33.16 | 33.45 | 13380092 |
2011-12-13 | 33.55 | 33.64 | 33.15 | 33.24 | 14281778 |
2011-12-14 | 33.13 | 33.46 | 33.03 | 33.13 | 15762016 |
2011-12-15 | 33.46 | 33.70 | 33.40 | 33.45 | 13474480 |
2011-12-16 | 33.74 | 33.86 | 33.63 | 33.72 | 23957038 |
2011-12-19 | 33.73 | 33.94 | 33.61 | 33.69 | 11775292 |
2011-12-20 | 33.94 | 34.32 | 33.92 | 34.20 | 15930948 |
2011-12-21 | 34.26 | 34.90 | 34.16 | 34.79 | 18730402 |
2011-12-22 | 34.67 | 34.80 | 34.45 | 34.60 | 15586948 |
2011-12-23 | 34.62 | 34.99 | 34.61 | 34.97 | 9255170 |
2011-12-27 | 34.91 | 35.10 | 34.91 | 34.94 | 10099926 |
2011-12-28 | 34.91 | 35.03 | 34.70 | 34.76 | 8209876 |
2011-12-29 | 34.80 | 35.10 | 34.76 | 35.08 | 8733998 |
2011-12-30 | 35.00 | 35.15 | 34.99 | 34.99 | 7862614 |
2012-01-03 | 35.08 | 35.36 | 35.05 | 35.07 | 15639732 |
2012-01-04 | 34.96 | 35.04 | 34.75 | 34.85 | 14239030 |
2012-01-05 | 34.88 | 34.93 | 34.68 | 34.69 | 14287550 |
2012-01-06 | 34.74 | 34.81 | 34.31 | 34.47 | 13646430 |
2012-01-09 | 34.50 | 34.59 | 34.40 | 34.47 | 10522724 |
2012-01-10 | 34.74 | 34.76 | 34.56 | 34.67 | 12964298 |
2012-01-11 | 34.19 | 34.39 | 33.78 | 34.03 | 23428896 |
2012-01-12 | 34.21 | 34.25 | 33.68 | 33.79 | 15238274 |
2012-01-13 | 33.67 | 33.72 | 33.28 | 33.50 | 19992932 |
2012-01-17 | 33.87 | 33.94 | 33.66 | 33.68 | 15576930 |
2012-01-18 | 33.73 | 33.91 | 33.59 | 33.80 | 13288832 |
2012-01-19 | 33.83 | 33.87 | 33.63 | 33.73 | 13544804 |
2012-01-20 | 33.77 | 34.06 | 33.70 | 34.05 | 19171992 |
2012-01-23 | 34.00 | 34.31 | 33.96 | 34.27 | 13803050 |
2012-01-24 | 34.08 | 34.25 | 33.86 | 33.95 | 14751848 |
2012-01-25 | 33.96 | 34.25 | 33.77 | 34.22 | 14475908 |
2012-01-26 | 34.31 | 34.31 | 33.88 | 34.01 | 14721234 |
2012-01-27 | 33.96 | 34.07 | 33.62 | 33.72 | 16825360 |
2012-01-30 | 33.65 | 33.78 | 33.52 | 33.73 | 10591592 |
2012-01-31 | 33.99 | 33.99 | 33.59 | 33.77 | 13544318 |
2012-02-01 | 33.94 | 34.17 | 33.90 | 33.93 | 14918750 |
2012-02-02 | 34.04 | 34.12 | 33.88 | 33.92 | 13150292 |
2012-02-03 | 34.13 | 34.25 | 33.92 | 34.04 | 16556194 |
2012-02-06 | 33.92 | 34.12 | 33.85 | 34.02 | 14591826 |
2012-02-07 | 34.05 | 34.73 | 33.82 | 34.28 | 24270922 |
2012-02-08 | 34.42 | 34.43 | 34.10 | 34.17 | 16428362 |
2012-02-09 | 34.18 | 34.20 | 33.88 | 33.99 | 16312730 |
2012-02-10 | 33.77 | 33.97 | 33.71 | 33.97 | 10996762 |
2012-02-13 | 34.21 | 34.30 | 34.04 | 34.22 | 11090926 |
2012-02-14 | 34.24 | 34.47 | 34.05 | 34.45 | 12595942 |
2012-02-15 | 34.62 | 34.63 | 34.12 | 34.20 | 14778568 |
2012-02-16 | 34.31 | 34.50 | 34.21 | 34.43 | 11751820 |
2012-02-17 | 34.54 | 34.59 | 34.30 | 34.53 | 14841646 |
2012-02-21 | 34.44 | 34.53 | 34.25 | 34.41 | 13428482 |
2012-02-22 | 34.30 | 34.67 | 34.30 | 34.63 | 13766522 |
2012-02-23 | 34.55 | 34.65 | 34.46 | 34.59 | 11119988 |
2012-02-24 | 34.68 | 34.75 | 34.42 | 34.50 | 12485304 |
2012-02-27 | 34.35 | 34.50 | 34.26 | 34.42 | 12086118 |
2012-02-28 | 34.48 | 34.55 | 34.40 | 34.43 | 9049588 |
2012-02-29 | 34.45 | 34.99 | 34.45 | 34.93 | 23467180 |
2012-03-01 | 34.94 | 34.98 | 34.70 | 34.80 | 15299320 |
2012-03-02 | 34.71 | 34.80 | 34.49 | 34.59 | 11996234 |
2012-03-05 | 34.51 | 34.67 | 34.50 | 34.62 | 10338482 |
2012-03-06 | 34.41 | 34.55 | 34.32 | 34.38 | 13161968 |
2012-03-07 | 34.38 | 34.47 | 34.25 | 34.40 | 10936676 |
2012-03-08 | 34.59 | 34.75 | 34.55 | 34.64 | 33754766 |
2012-03-09 | 34.72 | 34.87 | 34.66 | 34.76 | 36742432 |
2012-03-12 | 34.74 | 35.17 | 34.67 | 35.08 | 18146946 |
2012-03-13 | 34.76 | 35.15 | 34.76 | 35.13 | 18067852 |
2012-03-14 | 35.13 | 35.31 | 35.05 | 35.11 | 12917810 |
2012-03-15 | 35.14 | 35.17 | 34.89 | 35.17 | 17991302 |
2012-03-16 | 35.19 | 35.23 | 34.94 | 35.08 | 22899238 |
2012-03-19 | 35.11 | 35.27 | 35.00 | 35.20 | 10652228 |
2012-03-20 | 35.02 | 35.39 | 34.97 | 35.30 | 10180276 |
2012-03-21 | 35.24 | 35.70 | 35.18 | 35.56 | 19870672 |
2012-03-22 | 35.51 | 35.79 | 35.47 | 35.71 | 14253058 |
2012-03-23 | 35.70 | 35.80 | 35.65 | 35.75 | 16206890 |
2012-03-26 | 35.87 | 35.95 | 35.80 | 35.95 | 11536568 |
2012-03-27 | 35.91 | 35.99 | 35.83 | 35.94 | 11430326 |
2012-03-28 | 35.98 | 36.41 | 35.95 | 36.33 | 26260640 |
2012-03-29 | 36.18 | 37.20 | 36.14 | 36.91 | 41063966 |
2012-03-30 | 36.81 | 37.07 | 36.66 | 37.01 | 26560698 |
2012-04-02 | 36.92 | 37.10 | 36.82 | 37.07 | 14578978 |
2012-04-03 | 36.84 | 37.04 | 36.73 | 36.88 | 12989968 |
2012-04-04 | 36.65 | 36.80 | 36.61 | 36.73 | 12487378 |
2012-04-05 | 36.64 | 36.76 | 36.54 | 36.74 | 11531538 |
2012-04-09 | 36.48 | 36.56 | 36.37 | 36.44 | 9806688 |
2012-04-10 | 36.29 | 36.31 | 35.98 | 36.01 | 17290436 |
2012-04-11 | 36.22 | 36.24 | 35.92 | 36.06 | 12034198 |
2012-04-12 | 36.08 | 36.13 | 35.91 | 36.11 | 10640440 |
2012-04-13 | 36.11 | 36.30 | 35.97 | 35.97 | 10525550 |
2012-04-16 | 36.11 | 36.40 | 36.07 | 36.22 | 14148138 |
2012-04-17 | 36.59 | 37.24 | 36.59 | 36.98 | 22614624 |
2012-04-18 | 36.91 | 37.18 | 36.87 | 37.09 | 11779692 |
2012-04-19 | 37.15 | 37.17 | 36.71 | 36.91 | 10731492 |
2012-04-20 | 36.98 | 37.18 | 36.87 | 37.07 | 13460876 |
2012-04-23 | 36.99 | 37.04 | 36.67 | 36.85 | 10474160 |
2012-04-24 | 36.96 | 37.18 | 36.86 | 37.06 | 10296204 |
2012-04-25 | 37.27 | 37.53 | 37.16 | 37.47 | 18597574 |
2012-04-26 | 37.48 | 37.99 | 37.41 | 37.86 | 16782266 |
2012-04-27 | 37.98 | 38.91 | 37.96 | 38.32 | 25102984 |
2012-04-30 | 38.21 | 38.45 | 37.97 | 38.16 | 26521134 |
2012-05-01 | 38.27 | 38.50 | 38.14 | 38.47 | 13842292 |
2012-05-02 | 38.37 | 38.63 | 38.32 | 38.58 | 16559324 |
2012-05-03 | 38.68 | 38.82 | 38.60 | 38.72 | 15611992 |
2012-05-04 | 38.66 | 38.80 | 38.48 | 38.50 | 13160678 |
2012-05-07 | 38.49 | 38.73 | 38.43 | 38.64 | 8965336 |
2012-05-08 | 38.51 | 38.64 | 38.31 | 38.57 | 10579522 |
2012-05-09 | 38.30 | 38.60 | 38.25 | 38.39 | 14081908 |
2012-05-10 | 38.58 | 38.85 | 38.60 | 38.71 | 12665306 |
2012-05-11 | 38.60 | 38.87 | 38.60 | 38.74 | 10603818 |
2012-05-14 | 38.56 | 38.63 | 38.31 | 38.44 | 15411682 |
2012-05-15 | 38.28 | 38.58 | 38.13 | 38.29 | 16398074 |
2012-05-16 | 38.33 | 38.42 | 37.96 | 38.17 | 17804660 |
2012-05-17 | 38.09 | 38.15 | 37.50 | 37.56 | 22311370 |
2012-05-18 | 37.63 | 37.65 | 36.74 | 37.03 | 31913452 |
2012-05-21 | 37.11 | 37.30 | 37.07 | 37.26 | 13489370 |
2012-05-22 | 37.29 | 37.29 | 36.96 | 37.10 | 15260600 |
2012-05-23 | 37.00 | 37.29 | 36.91 | 37.28 | 18008700 |
2012-05-24 | 37.40 | 37.93 | 37.30 | 37.78 | 20204652 |
2012-05-25 | 37.81 | 37.85 | 37.51 | 37.62 | 8999416 |
2012-05-29 | 37.87 | 37.87 | 37.53 | 37.73 | 10533760 |
2012-05-30 | 37.54 | 37.63 | 37.41 | 37.53 | 13884618 |
2012-05-31 | 37.48 | 37.61 | 37.33 | 37.37 | 15157598 |
2012-06-01 | 37.00 | 37.23 | 36.51 | 36.55 | 20844544 |
2012-06-04 | 36.52 | 36.87 | 36.28 | 36.82 | 13397714 |
2012-06-05 | 36.67 | 36.82 | 36.53 | 36.62 | 12275438 |
2012-06-06 | 36.70 | 37.31 | 36.65 | 37.31 | 12496370 |
2012-06-07 | 37.50 | 37.53 | 37.10 | 37.14 | 14342938 |
2012-06-08 | 37.08 | 37.69 | 37.08 | 37.62 | 11595488 |
2012-06-11 | 37.86 | 37.89 | 37.31 | 37.33 | 10659204 |
2012-06-12 | 37.49 | 37.63 | 37.17 | 37.60 | 11911082 |
2012-06-13 | 37.31 | 37.57 | 37.24 | 37.35 | 9376072 |
2012-06-14 | 37.40 | 38.00 | 37.35 | 37.87 | 13945348 |
2012-06-15 | 38.06 | 38.10 | 37.71 | 38.05 | 19760800 |
2012-06-18 | 37.98 | 38.21 | 37.89 | 37.99 | 10457618 |
2012-06-19 | 38.13 | 38.13 | 37.83 | 37.87 | 11115296 |
2012-06-20 | 37.85 | 37.87 | 37.42 | 37.78 | 14707038 |
2012-06-21 | 37.90 | 38.00 | 37.31 | 37.34 | 12803840 |
2012-06-22 | 37.48 | 37.65 | 37.43 | 37.47 | 15268262 |
2012-06-25 | 37.23 | 37.42 | 37.09 | 37.39 | 9734284 |
2012-06-26 | 37.50 | 37.68 | 37.10 | 37.54 | 11859342 |
2012-06-27 | 37.62 | 38.24 | 37.62 | 38.17 | 13644262 |
2012-06-28 | 38.05 | 38.34 | 37.85 | 38.29 | 10891102 |
2012-06-29 | 38.57 | 39.10 | 38.54 | 39.10 | 18521476 |
2012-07-02 | 39.05 | 39.50 | 39.01 | 39.46 | 13352042 |
2012-07-03 | 39.45 | 39.68 | 39.36 | 39.58 | 7343284 |
2012-07-05 | 39.51 | 39.57 | 39.10 | 39.23 | 10546314 |
2012-07-06 | 39.01 | 39.15 | 38.92 | 39.08 | 10036316 |
2012-07-09 | 39.03 | 39.10 | 38.86 | 38.99 | 8615428 |
2012-07-10 | 39.27 | 39.27 | 38.91 | 38.99 | 11583810 |
2012-07-11 | 38.95 | 38.98 | 38.58 | 38.73 | 13645906 |
2012-07-12 | 38.52 | 38.64 | 38.26 | 38.32 | 19112140 |
2012-07-13 | 38.32 | 38.80 | 38.17 | 38.64 | 13307418 |
2012-07-16 | 38.55 | 38.70 | 38.10 | 38.24 | 17580328 |
2012-07-17 | 39.03 | 39.33 | 38.38 | 38.85 | 21209998 |
2012-07-18 | 38.82 | 38.84 | 38.41 | 38.72 | 13851912 |
2012-07-19 | 38.76 | 38.80 | 38.25 | 38.78 | 18052112 |
2012-07-20 | 38.64 | 38.68 | 38.40 | 38.52 | 16437528 |
2012-07-23 | 38.28 | 38.50 | 38.19 | 38.44 | 10656006 |
2012-07-24 | 38.45 | 38.48 | 38.05 | 38.33 | 10445926 |
2012-07-25 | 38.48 | 38.61 | 38.37 | 38.51 | 9021236 |
2012-07-26 | 38.85 | 39.46 | 38.85 | 39.43 | 14144474 |
2012-07-27 | 39.53 | 40.12 | 39.45 | 40.01 | 17824998 |
2012-07-30 | 39.89 | 40.59 | 39.79 | 40.56 | 15947768 |
2012-07-31 | 40.35 | 40.67 | 40.20 | 40.40 | 16333784 |
2012-08-01 | 40.49 | 40.63 | 40.29 | 40.51 | 12955904 |
2012-08-02 | 40.37 | 40.50 | 39.76 | 39.88 | 13393086 |
2012-08-03 | 40.10 | 40.50 | 40.01 | 40.42 | 11834080 |
2012-08-06 | 40.51 | 40.63 | 40.31 | 40.32 | 9179256 |
2012-08-07 | 40.42 | 40.49 | 39.88 | 39.89 | 12782740 |
2012-08-08 | 39.86 | 40.00 | 39.68 | 39.78 | 8790122 |
2012-08-09 | 39.74 | 39.89 | 39.42 | 39.62 | 9583926 |
2012-08-10 | 39.58 | 39.61 | 39.31 | 39.40 | 20288766 |
2012-08-13 | 39.31 | 39.39 | 39.05 | 39.30 | 8898145 |
2012-08-14 | 39.60 | 39.67 | 39.25 | 39.38 | 10843276 |
2012-08-15 | 39.42 | 39.55 | 39.23 | 39.35 | 7692619 |
2012-08-16 | 39.40 | 39.63 | 39.31 | 39.55 | 8825078 |
2012-08-17 | 39.66 | 39.73 | 39.27 | 39.53 | 10541000 |
2012-08-20 | 39.54 | 39.59 | 39.26 | 39.47 | 9213087 |
2012-08-21 | 39.41 | 39.69 | 39.23 | 39.26 | 8329064 |
2012-08-22 | 39.14 | 39.25 | 38.69 | 38.77 | 13482367 |
2012-08-23 | 38.81 | 38.84 | 38.02 | 38.11 | 14973650 |
2012-08-24 | 38.07 | 38.55 | 38.07 | 38.47 | 9317730 |
2012-08-27 | 38.56 | 38.56 | 38.12 | 38.17 | 9589801 |
2012-08-28 | 38.14 | 38.32 | 37.77 | 38.00 | 16149003 |
2012-08-29 | 38.05 | 38.05 | 37.38 | 37.46 | 23436918 |
2012-08-30 | 37.38 | 37.63 | 37.13 | 37.14 | 17041897 |
2012-08-31 | 37.41 | 37.58 | 37.15 | 37.40 | 20711518 |
2012-09-04 | 37.52 | 37.59 | 37.22 | 37.28 | 17300819 |
2012-09-05 | 37.36 | 37.62 | 37.11 | 37.51 | 20839147 |
2012-09-06 | 37.78 | 38.30 | 37.70 | 38.15 | 19853443 |
2012-09-07 | 38.38 | 38.50 | 37.74 | 37.90 | 16393193 |
2012-09-10 | 37.96 | 37.98 | 37.59 | 37.66 | 18218704 |
2012-09-11 | 37.63 | 37.83 | 37.56 | 37.77 | 16506229 |
2012-09-12 | 37.79 | 37.83 | 37.51 | 37.55 | 14633783 |
2012-09-13 | 37.73 | 38.49 | 37.61 | 38.35 | 23803484 |
2012-09-14 | 38.55 | 38.55 | 38.01 | 38.12 | 25093649 |
2012-09-17 | 38.16 | 38.38 | 38.03 | 38.35 | 23594470 |
2012-09-18 | 38.38 | 39.00 | 38.30 | 38.62 | 24374217 |
2012-09-19 | 38.66 | 38.81 | 38.41 | 38.52 | 26277357 |
2012-09-20 | 38.39 | 38.87 | 38.38 | 38.64 | 26963339 |
2012-09-21 | 38.73 | 38.74 | 37.88 | 38.03 | 98988831 |
2012-09-24 | 37.81 | 38.24 | 37.81 | 38.12 | 21901914 |
2012-09-25 | 38.21 | 38.27 | 37.66 | 37.68 | 20299109 |
2012-09-26 | 37.78 | 38.19 | 37.74 | 37.76 | 16677902 |
2012-09-27 | 38.06 | 38.35 | 37.90 | 38.31 | 15176376 |
2012-09-28 | 38.17 | 38.22 | 37.90 | 37.93 | 22723426 |
2012-10-01 | 38.16 | 38.60 | 38.15 | 38.38 | 16673796 |
2012-10-02 | 38.56 | 38.69 | 38.11 | 38.34 | 10277169 |
2012-10-03 | 38.32 | 38.52 | 38.14 | 38.24 | 13637519 |
2012-10-04 | 38.46 | 38.55 | 38.19 | 38.33 | 9654464 |
2012-10-05 | 38.49 | 38.60 | 38.25 | 38.58 | 12287893 |
2012-10-08 | 38.54 | 38.68 | 38.44 | 38.58 | 9434512 |
2012-10-09 | 38.50 | 38.83 | 38.46 | 38.56 | 13078850 |
2012-10-10 | 38.65 | 38.73 | 38.05 | 38.09 | 13755026 |
2012-10-11 | 38.20 | 38.28 | 38.02 | 38.11 | 10843749 |
2012-10-12 | 38.26 | 38.39 | 38.11 | 38.23 | 12061961 |
2012-10-15 | 38.09 | 38.25 | 38.01 | 38.13 | 13785047 |
2012-10-16 | 38.18 | 38.22 | 37.44 | 37.90 | 25813326 |
2012-10-17 | 38.06 | 38.15 | 37.70 | 37.74 | 15449577 |
2012-10-18 | 37.76 | 38.07 | 37.46 | 37.84 | 23064508 |
2012-10-19 | 37.93 | 37.94 | 37.40 | 37.40 | 19867589 |
2012-10-22 | 37.37 | 37.48 | 36.96 | 37.23 | 13342577 |
2012-10-23 | 36.96 | 36.98 | 36.54 | 36.61 | 13287371 |
2012-10-24 | 36.60 | 37.04 | 36.60 | 36.88 | 13531429 |
2012-10-25 | 37.00 | 37.19 | 36.85 | 37.09 | 10457860 |
2012-10-26 | 37.12 | 37.26 | 36.78 | 37.04 | 11896560 |
2012-10-31 | 37.16 | 37.41 | 36.92 | 37.18 | 11643477 |
2012-11-01 | 37.15 | 37.56 | 37.15 | 37.33 | 10622251 |
2012-11-02 | 37.58 | 37.65 | 37.00 | 37.08 | 11237632 |
2012-11-05 | 36.95 | 36.99 | 36.63 | 36.77 | 12140355 |
2012-11-06 | 36.92 | 37.48 | 36.86 | 37.42 | 11448519 |
2012-11-07 | 37.28 | 37.39 | 36.40 | 36.72 | 16744925 |
2012-11-08 | 36.65 | 37.11 | 36.36 | 36.36 | 12921839 |
2012-11-09 | 36.05 | 36.52 | 36.05 | 36.29 | 11520285 |
2012-11-12 | 36.29 | 36.29 | 35.99 | 36.08 | 10170595 |
2012-11-13 | 36.03 | 36.56 | 35.98 | 36.16 | 12111137 |
2012-11-14 | 36.19 | 36.36 | 35.87 | 36.01 | 13509193 |
2012-11-15 | 35.90 | 36.48 | 35.86 | 36.43 | 17644599 |
2012-11-16 | 36.49 | 36.65 | 36.27 | 36.56 | 15625197 |
2012-11-19 | 36.85 | 37.29 | 36.81 | 37.24 | 14076154 |
2012-11-20 | 37.23 | 37.27 | 36.85 | 37.25 | 12278571 |
2012-11-21 | 37.33 | 37.47 | 37.22 | 37.39 | 8631306 |
2012-11-23 | 37.55 | 37.95 | 37.49 | 37.93 | 5365418 |
2012-11-26 | 37.58 | 37.78 | 37.23 | 37.36 | 13218886 |
2012-11-27 | 37.44 | 37.79 | 37.34 | 37.42 | 11873691 |
2012-11-28 | 37.06 | 37.57 | 36.80 | 37.56 | 14846888 |
2012-11-29 | 37.68 | 37.97 | 37.50 | 37.97 | 12434397 |
2012-11-30 | 37.94 | 37.98 | 37.66 | 37.92 | 13043803 |
2012-12-03 | 37.90 | 37.94 | 37.33 | 37.38 | 12865790 |
2012-12-04 | 37.31 | 37.50 | 37.14 | 37.15 | 11794140 |
2012-12-05 | 37.20 | 37.50 | 37.08 | 37.31 | 14561351 |
2012-12-06 | 37.34 | 37.44 | 37.30 | 37.38 | 8976877 |
2012-12-07 | 37.44 | 37.74 | 37.39 | 37.71 | 10654686 |
2012-12-10 | 37.70 | 37.78 | 37.51 | 37.64 | 8603236 |
2012-12-11 | 37.63 | 37.99 | 37.58 | 37.86 | 10675145 |
2012-12-12 | 37.89 | 37.93 | 37.50 | 37.64 | 14682038 |
2012-12-13 | 37.70 | 37.79 | 37.53 | 37.60 | 11442047 |
2012-12-14 | 37.52 | 37.77 | 37.50 | 37.66 | 11800897 |
2012-12-17 | 37.79 | 37.82 | 37.38 | 37.50 | 17597425 |
2012-12-18 | 37.53 | 37.70 | 37.13 | 37.28 | 17954012 |
2012-12-19 | 37.25 | 37.29 | 36.77 | 36.78 | 17991829 |
2012-12-20 | 36.69 | 37.10 | 36.65 | 37.05 | 16184981 |
2012-12-21 | 37.00 | 37.19 | 36.53 | 36.89 | 27946979 |
2012-12-24 | 36.72 | 36.80 | 36.57 | 36.73 | 4851746 |
2012-12-26 | 36.70 | 36.80 | 36.24 | 36.42 | 9982068 |
2012-12-27 | 36.35 | 36.55 | 36.20 | 36.42 | 11380520 |
2012-12-28 | 36.22 | 36.42 | 35.95 | 35.97 | 14058048 |
2012-12-31 | 35.88 | 36.28 | 35.58 | 36.25 | 15656007 |
2013-01-02 | 36.99 | 37.60 | 36.66 | 37.60 | 21877247 |
2013-01-03 | 37.45 | 37.60 | 37.11 | 37.60 | 16357984 |
2013-01-04 | 37.65 | 37.87 | 37.52 | 37.66 | 15311842 |
2013-01-07 | 37.52 | 37.52 | 37.10 | 37.30 | 14610536 |
2013-01-08 | 37.19 | 37.28 | 36.91 | 37.04 | 14328026 |
2013-01-09 | 37.20 | 37.20 | 36.83 | 37.03 | 10563740 |
2013-01-10 | 37.12 | 37.17 | 36.76 | 36.96 | 15604072 |
2013-01-11 | 36.84 | 36.94 | 36.52 | 36.91 | 15644756 |
2013-01-14 | 36.95 | 37.11 | 36.80 | 36.99 | 11001439 |
2013-01-15 | 36.99 | 37.43 | 36.80 | 37.32 | 12721576 |
2013-01-16 | 37.21 | 37.42 | 37.12 | 37.32 | 9168529 |
2013-01-17 | 37.43 | 37.66 | 37.33 | 37.51 | 12122702 |
2013-01-18 | 37.49 | 37.71 | 37.31 | 37.70 | 14060897 |
2013-01-22 | 37.74 | 37.74 | 37.05 | 37.13 | 21250177 |
2013-01-23 | 37.08 | 37.26 | 37.04 | 37.13 | 13575362 |
2013-01-24 | 37.20 | 37.25 | 37.00 | 37.11 | 13259031 |
2013-01-25 | 37.18 | 37.25 | 36.91 | 37.05 | 14041641 |
2013-01-28 | 37.07 | 37.11 | 36.86 | 37.01 | 13388625 |
2013-01-29 | 36.88 | 37.57 | 36.86 | 37.42 | 17708686 |
2013-01-30 | 37.40 | 37.61 | 37.32 | 37.50 | 13220456 |
2013-01-31 | 37.53 | 37.53 | 37.11 | 37.24 | 12973749 |
2013-02-01 | 37.54 | 37.71 | 37.37 | 37.54 | 11939265 |
2013-02-04 | 37.48 | 37.58 | 37.30 | 37.35 | 9456531 |
2013-02-05 | 37.56 | 38.16 | 37.56 | 38.14 | 17897284 |
2013-02-06 | 38.13 | 38.43 | 38.00 | 38.31 | 16823833 |
2013-02-07 | 38.42 | 39.06 | 38.35 | 38.91 | 18806978 |
2013-02-08 | 38.85 | 38.94 | 38.60 | 38.77 | 12308001 |
2013-02-11 | 38.71 | 38.83 | 38.41 | 38.61 | 12159872 |
2013-02-12 | 38.11 | 38.16 | 37.28 | 37.56 | 30700731 |
2013-02-13 | 37.67 | 37.94 | 37.01 | 37.21 | 19945753 |
2013-02-14 | 37.24 | 37.51 | 36.70 | 36.84 | 22749090 |
2013-02-15 | 36.94 | 37.42 | 36.54 | 37.42 | 25216374 |
2013-02-19 | 37.51 | 37.77 | 37.46 | 37.67 | 14851051 |
2013-02-20 | 37.70 | 37.89 | 37.41 | 37.73 | 12949360 |
2013-02-21 | 37.62 | 37.79 | 37.43 | 37.71 | 14137170 |
2013-02-22 | 37.76 | 38.52 | 37.71 | 38.52 | 20102895 |
2013-02-25 | 38.56 | 38.72 | 37.72 | 37.72 | 15880343 |
2013-02-26 | 37.95 | 38.19 | 37.78 | 38.11 | 15771057 |
2013-02-27 | 38.03 | 38.54 | 37.92 | 38.45 | 14277317 |
2013-02-28 | 38.47 | 38.97 | 38.42 | 38.72 | 19011794 |
2013-03-01 | 38.49 | 38.79 | 38.49 | 38.70 | 13727554 |
2013-03-04 | 38.60 | 38.82 | 38.45 | 38.82 | 9934533 |
2013-03-05 | 38.98 | 39.00 | 38.56 | 38.68 | 13244475 |
2013-03-06 | 38.80 | 39.04 | 38.70 | 39.02 | 11655103 |
2013-03-07 | 39.04 | 39.19 | 38.84 | 39.12 | 15104996 |
2013-03-08 | 39.17 | 39.42 | 39.03 | 39.22 | 11187262 |
2013-03-11 | 39.20 | 39.38 | 39.18 | 39.31 | 9201701 |
2013-03-12 | 39.28 | 39.31 | 38.80 | 38.96 | 11375868 |
2013-03-13 | 38.82 | 38.87 | 38.55 | 38.59 | 14358871 |
2013-03-14 | 38.82 | 39.12 | 38.66 | 39.02 | 14574170 |
2013-03-15 | 38.82 | 38.94 | 38.66 | 38.83 | 20808695 |
2013-03-18 | 38.61 | 38.94 | 38.57 | 38.76 | 11480329 |
2013-03-19 | 38.92 | 39.40 | 38.82 | 39.33 | 15193142 |
2013-03-20 | 39.40 | 39.92 | 39.36 | 39.87 | 19272460 |
2013-03-21 | 39.85 | 40.43 | 39.76 | 40.07 | 23063866 |
2013-03-22 | 39.98 | 40.28 | 39.89 | 40.04 | 16128824 |
2013-03-25 | 40.11 | 40.25 | 39.96 | 40.12 | 15718886 |
2013-03-26 | 40.13 | 40.70 | 40.13 | 40.69 | 13666691 |
2013-03-27 | 40.45 | 40.54 | 40.06 | 40.22 | 14562180 |
2013-03-28 | 40.38 | 40.60 | 40.02 | 40.44 | 14227403 |
2013-04-01 | 40.39 | 40.49 | 40.17 | 40.45 | 8202005 |
2013-04-02 | 40.43 | 40.90 | 40.42 | 40.72 | 13359176 |
2013-04-03 | 40.78 | 40.82 | 40.08 | 40.17 | 13639274 |
2013-04-04 | 40.27 | 40.59 | 40.20 | 40.54 | 11437125 |
2013-04-05 | 40.21 | 40.36 | 40.01 | 40.08 | 10731445 |
2013-04-08 | 40.06 | 40.87 | 39.77 | 40.86 | 22758507 |
2013-04-09 | 40.81 | 41.13 | 40.51 | 40.71 | 21057905 |
2013-04-10 | 40.78 | 41.17 | 40.71 | 41.07 | 9705033 |
2013-04-11 | 41.13 | 41.41 | 41.06 | 41.18 | 10962497 |
2013-04-12 | 40.91 | 41.11 | 40.68 | 41.08 | 10394706 |
2013-04-15 | 40.85 | 40.99 | 40.05 | 40.09 | 16050923 |
2013-04-16 | 41.40 | 42.48 | 41.25 | 42.37 | 32147487 |
2013-04-17 | 42.14 | 42.70 | 42.03 | 42.55 | 24209833 |
2013-04-18 | 42.48 | 42.65 | 42.09 | 42.10 | 16034117 |
2013-04-19 | 42.28 | 42.77 | 42.20 | 42.66 | 13886657 |
2013-04-22 | 42.52 | 42.85 | 42.40 | 42.72 | 10552646 |
2013-04-23 | 42.78 | 42.96 | 42.26 | 42.70 | 11224304 |
2013-04-24 | 42.64 | 42.90 | 42.10 | 42.15 | 11370081 |
2013-04-25 | 42.26 | 42.54 | 42.08 | 42.35 | 10197008 |
2013-04-26 | 42.18 | 42.43 | 42.09 | 42.10 | 15164860 |
2013-04-29 | 42.24 | 42.29 | 41.92 | 42.24 | 11326618 |
2013-04-30 | 42.15 | 42.39 | 41.88 | 42.33 | 13447669 |
2013-05-01 | 42.15 | 42.56 | 42.14 | 42.21 | 8711164 |
2013-05-02 | 41.66 | 42.16 | 41.49 | 41.96 | 18717641 |
2013-05-03 | 42.17 | 42.42 | 41.96 | 42.24 | 11758220 |
2013-05-06 | 42.29 | 42.29 | 41.87 | 42.08 | 9358529 |
2013-05-07 | 42.21 | 42.71 | 42.15 | 42.70 | 13786613 |
2013-05-08 | 42.54 | 42.68 | 42.16 | 42.46 | 12636375 |
2013-05-09 | 42.51 | 42.56 | 42.00 | 42.12 | 10114077 |
2013-05-10 | 42.11 | 42.24 | 41.85 | 42.15 | 9927794 |
2013-05-13 | 42.14 | 42.44 | 42.00 | 42.19 | 9290908 |
2013-05-14 | 42.18 | 42.67 | 42.01 | 42.52 | 13027556 |
2013-05-15 | 42.50 | 43.10 | 42.39 | 42.92 | 12306770 |
2013-05-16 | 42.91 | 43.43 | 42.79 | 43.09 | 12330856 |
2013-05-17 | 43.05 | 43.13 | 42.56 | 42.97 | 12615057 |
2013-05-20 | 42.95 | 42.95 | 42.30 | 42.38 | 9966285 |
2013-05-21 | 42.48 | 42.57 | 42.07 | 42.34 | 9150320 |
2013-05-22 | 42.28 | 42.86 | 42.04 | 42.25 | 13616827 |
2013-05-23 | 41.93 | 42.07 | 41.56 | 41.93 | 10934347 |
2013-05-24 | 41.54 | 42.37 | 41.50 | 42.24 | 11542056 |
2013-05-28 | 42.60 | 43.05 | 42.40 | 42.55 | 14412976 |
2013-05-29 | 42.34 | 42.43 | 41.31 | 41.40 | 16987135 |
2013-05-30 | 41.49 | 41.60 | 40.75 | 40.77 | 20876731 |
2013-05-31 | 40.65 | 40.77 | 39.99 | 39.99 | 26204079 |
2013-06-03 | 39.95 | 40.84 | 39.63 | 40.81 | 16581194 |
2013-06-04 | 41.59 | 41.72 | 40.95 | 41.42 | 19241140 |
2013-06-05 | 41.40 | 41.40 | 40.60 | 40.65 | 16429238 |
2013-06-06 | 40.55 | 40.79 | 40.31 | 40.79 | 11171674 |
2013-06-07 | 41.20 | 41.73 | 40.98 | 41.41 | 14460573 |
2013-06-10 | 41.50 | 41.52 | 41.04 | 41.18 | 11247680 |
2013-06-11 | 40.88 | 40.98 | 40.40 | 40.79 | 16494101 |
2013-06-12 | 40.79 | 40.94 | 40.28 | 40.39 | 11611590 |
2013-06-13 | 40.31 | 40.48 | 39.68 | 40.41 | 17866680 |
2013-06-14 | 40.38 | 40.79 | 40.26 | 40.34 | 13635399 |
2013-06-17 | 40.54 | 40.91 | 40.40 | 40.68 | 12411010 |
2013-06-18 | 40.70 | 41.00 | 40.57 | 40.93 | 9893068 |
2013-06-19 | 41.01 | 41.44 | 40.41 | 40.41 | 16936295 |
2013-06-20 | 40.27 | 40.35 | 38.97 | 39.13 | 24902453 |
2013-06-21 | 39.63 | 39.97 | 39.30 | 39.76 | 21941399 |
2013-06-24 | 39.45 | 40.01 | 39.13 | 39.53 | 16437055 |
2013-06-25 | 39.82 | 39.93 | 39.44 | 39.72 | 12945437 |
2013-06-26 | 40.08 | 40.48 | 40.06 | 40.33 | 13857725 |
2013-06-27 | 40.65 | 40.88 | 40.24 | 40.26 | 11461350 |
2013-06-28 | 40.25 | 40.44 | 40.10 | 40.11 | 16319518 |
2013-07-01 | 40.50 | 40.92 | 40.36 | 40.46 | 10754583 |
2013-07-02 | 40.47 | 40.74 | 40.18 | 40.37 | 12248784 |
2013-07-03 | 40.24 | 40.56 | 40.03 | 40.49 | 5264817 |
2013-07-05 | 40.72 | 40.80 | 40.15 | 40.52 | 10402250 |
2013-07-08 | 40.65 | 40.76 | 40.42 | 40.54 | 9936974 |
2013-07-09 | 40.86 | 41.07 | 40.72 | 40.83 | 8762106 |
2013-07-10 | 40.92 | 40.96 | 40.53 | 40.68 | 9541546 |
2013-07-11 | 41.00 | 41.15 | 40.74 | 41.03 | 13489716 |
2013-07-12 | 41.03 | 41.13 | 40.73 | 41.03 | 10686347 |
2013-07-15 | 41.05 | 41.25 | 40.93 | 41.01 | 11423360 |
2013-07-16 | 39.78 | 40.50 | 39.50 | 40.23 | 33581325 |
2013-07-17 | 40.55 | 40.98 | 40.31 | 40.84 | 18516852 |
2013-07-18 | 40.86 | 41.07 | 40.74 | 40.81 | 9708855 |
2013-07-19 | 40.88 | 41.10 | 40.79 | 41.09 | 11408605 |
2013-07-22 | 41.08 | 41.14 | 40.76 | 40.84 | 9427675 |
2013-07-23 | 40.95 | 41.13 | 40.79 | 40.96 | 9405642 |
2013-07-24 | 41.12 | 41.13 | 40.75 | 40.86 | 10512444 |
2013-07-25 | 40.81 | 40.88 | 40.48 | 40.84 | 9148367 |
2013-07-26 | 40.65 | 40.65 | 40.01 | 40.64 | 12279650 |
2013-07-29 | 40.61 | 40.68 | 40.26 | 40.28 | 10132339 |
2013-07-30 | 40.42 | 40.73 | 40.25 | 40.32 | 10769816 |
2013-07-31 | 40.41 | 40.58 | 40.06 | 40.08 | 13557988 |
2013-08-01 | 40.40 | 40.75 | 40.40 | 40.57 | 12001513 |
2013-08-02 | 40.03 | 40.41 | 39.92 | 40.22 | 25516983 |
2013-08-05 | 40.18 | 40.47 | 40.18 | 40.29 | 9933155 |
2013-08-06 | 40.23 | 40.43 | 40.06 | 40.37 | 8646231 |
2013-08-07 | 40.31 | 40.33 | 40.06 | 40.15 | 9306078 |
2013-08-08 | 40.30 | 40.36 | 40.02 | 40.20 | 9481129 |
2013-08-09 | 40.25 | 40.32 | 40.05 | 40.16 | 9021737 |
2013-08-12 | 40.04 | 40.10 | 39.71 | 39.83 | 13970568 |
2013-08-13 | 39.93 | 40.05 | 39.50 | 39.65 | 13548896 |
2013-08-14 | 39.59 | 39.68 | 39.35 | 39.53 | 13793185 |
2013-08-15 | 39.30 | 39.40 | 39.02 | 39.09 | 14229747 |
2013-08-16 | 39.03 | 39.18 | 38.71 | 39.05 | 20570070 |
2013-08-19 | 39.05 | 39.09 | 38.69 | 38.78 | 11920345 |
2013-08-20 | 38.85 | 39.14 | 38.65 | 38.65 | 10238163 |
2013-08-21 | 38.63 | 38.70 | 38.25 | 38.28 | 15800303 |
2013-08-22 | 38.32 | 38.52 | 38.10 | 38.31 | 10309257 |
2013-08-23 | 38.61 | 38.61 | 38.37 | 38.52 | 11303083 |
2013-08-26 | 38.60 | 38.60 | 38.11 | 38.12 | 12740595 |
2013-08-27 | 37.98 | 38.24 | 37.80 | 38.15 | 16742431 |
2013-08-28 | 38.06 | 38.53 | 38.05 | 38.35 | 19245419 |
2013-08-29 | 38.47 | 38.47 | 38.10 | 38.10 | 14217637 |
2013-08-30 | 38.16 | 38.28 | 38.00 | 38.18 | 14296781 |
2013-09-03 | 38.27 | 38.40 | 37.80 | 37.90 | 19069017 |
2013-09-04 | 37.88 | 38.73 | 37.81 | 38.54 | 19144161 |
2013-09-05 | 38.63 | 38.69 | 38.06 | 38.24 | 14291080 |
2013-09-06 | 38.38 | 38.62 | 38.10 | 38.35 | 13977744 |
2013-09-09 | 38.52 | 38.56 | 38.27 | 38.52 | 10608582 |
2013-09-10 | 38.77 | 38.78 | 38.51 | 38.63 | 11759743 |
2013-09-11 | 38.68 | 38.78 | 38.53 | 38.78 | 11997644 |
2013-09-12 | 38.59 | 38.61 | 38.28 | 38.44 | 12114310 |
2013-09-13 | 38.56 | 38.74 | 38.42 | 38.69 | 11623631 |
2013-09-16 | 39.03 | 39.20 | 38.74 | 38.86 | 13400179 |
2013-09-17 | 38.81 | 39.10 | 38.79 | 38.79 | 12883282 |
2013-09-18 | 38.81 | 39.60 | 38.58 | 39.59 | 18085571 |
2013-09-19 | 39.64 | 39.67 | 39.15 | 39.31 | 14254642 |
2013-09-20 | 39.33 | 39.40 | 38.78 | 39.40 | 30698540 |
2013-09-23 | 39.16 | 39.19 | 38.44 | 38.63 | 19017398 |
2013-09-24 | 38.72 | 38.87 | 38.52 | 38.53 | 15083286 |
2013-09-25 | 38.65 | 38.68 | 38.30 | 38.33 | 11446220 |
2013-09-26 | 38.49 | 38.74 | 38.39 | 38.74 | 10941177 |
2013-09-27 | 38.57 | 38.58 | 38.15 | 38.40 | 12610159 |
2013-09-30 | 38.19 | 38.30 | 37.75 | 37.88 | 18104384 |
2013-10-01 | 38.00 | 38.09 | 37.62 | 37.95 | 13195990 |
2013-10-02 | 37.81 | 37.81 | 37.21 | 37.43 | 25670796 |
2013-10-03 | 37.46 | 37.46 | 37.13 | 37.16 | 14437945 |
2013-10-04 | 37.25 | 37.27 | 36.91 | 37.20 | 17219130 |
2013-10-07 | 37.08 | 37.38 | 36.83 | 37.05 | 16708632 |
2013-10-08 | 37.10 | 37.41 | 36.90 | 37.28 | 20471333 |
2013-10-09 | 37.38 | 37.42 | 37.01 | 37.08 | 19001966 |
2013-10-10 | 37.77 | 37.86 | 37.45 | 37.78 | 17177894 |
2013-10-11 | 37.92 | 37.92 | 37.52 | 37.77 | 14266861 |
2013-10-14 | 37.56 | 37.95 | 37.51 | 37.91 | 14202900 |
2013-10-15 | 38.18 | 38.37 | 37.60 | 37.66 | 21676647 |
2013-10-16 | 38.01 | 38.24 | 37.78 | 38.00 | 17996947 |
2013-10-17 | 38.06 | 38.56 | 38.01 | 38.55 | 15900176 |
2013-10-18 | 38.58 | 38.78 | 38.42 | 38.78 | 18897288 |
2013-10-21 | 38.95 | 38.95 | 38.60 | 38.82 | 12977494 |
2013-10-22 | 38.86 | 39.25 | 38.69 | 39.09 | 17110211 |
2013-10-23 | 39.08 | 39.25 | 38.80 | 39.09 | 12601279 |
2013-10-24 | 39.15 | 39.37 | 38.76 | 38.80 | 17143771 |
2013-10-25 | 38.84 | 39.13 | 38.63 | 39.03 | 14391341 |
2013-10-28 | 39.02 | 39.74 | 38.99 | 39.61 | 16552094 |
2013-10-29 | 39.57 | 39.96 | 39.35 | 39.80 | 14199602 |
2013-10-30 | 39.88 | 39.89 | 39.51 | 39.62 | 12359952 |
2013-10-31 | 39.51 | 39.86 | 39.51 | 39.57 | 14853535 |
2013-11-01 | 39.57 | 39.72 | 39.33 | 39.61 | 12430394 |
2013-11-04 | 39.71 | 39.81 | 39.30 | 39.51 | 10253227 |
2013-11-05 | 39.36 | 39.64 | 39.22 | 39.50 | 10582003 |
2013-11-06 | 39.62 | 40.22 | 39.42 | 40.05 | 17197998 |
2013-11-07 | 40.08 | 40.25 | 39.76 | 39.83 | 16233163 |
2013-11-08 | 39.74 | 40.05 | 39.49 | 40.05 | 11903577 |
2013-11-11 | 40.01 | 40.05 | 39.77 | 39.87 | 9568206 |
2013-11-12 | 39.91 | 39.99 | 39.62 | 39.88 | 10509186 |
2013-11-13 | 39.82 | 40.12 | 39.65 | 40.12 | 11771162 |
2013-11-14 | 40.09 | 40.44 | 40.03 | 40.21 | 10894366 |
2013-11-15 | 40.16 | 40.32 | 39.96 | 40.22 | 12021512 |
2013-11-18 | 40.24 | 40.24 | 40.00 | 40.17 | 9553863 |
2013-11-19 | 40.14 | 40.23 | 39.92 | 40.14 | 11014819 |
2013-11-20 | 40.05 | 40.45 | 39.94 | 40.06 | 14422486 |
2013-11-21 | 40.20 | 40.50 | 40.10 | 40.43 | 26364544 |
2013-11-22 | 40.34 | 40.46 | 40.09 | 40.43 | 26397103 |
2013-11-25 | 40.48 | 40.88 | 40.33 | 40.37 | 14059132 |
2013-11-26 | 40.49 | 40.60 | 40.24 | 40.25 | 14240538 |
2013-11-27 | 40.09 | 40.38 | 39.69 | 40.19 | 9909068 |
2013-11-29 | 40.27 | 40.48 | 40.11 | 40.19 | 8641107 |
2013-12-02 | 40.10 | 40.20 | 39.75 | 40.08 | 16739680 |
2013-12-03 | 40.05 | 40.39 | 40.01 | 40.35 | 16592298 |
2013-12-04 | 40.20 | 40.47 | 39.94 | 40.37 | 13196116 |
2013-12-05 | 40.28 | 40.40 | 39.80 | 39.83 | 18171207 |
2013-12-06 | 40.05 | 40.50 | 40.05 | 40.46 | 12557216 |
2013-12-09 | 40.40 | 40.50 | 40.20 | 40.40 | 12237657 |
2013-12-10 | 40.26 | 40.29 | 39.75 | 39.85 | 15967788 |
2013-12-11 | 39.95 | 40.34 | 39.89 | 40.13 | 14963476 |
2013-12-12 | 39.99 | 40.21 | 39.18 | 39.21 | 19817651 |
2013-12-13 | 39.47 | 39.64 | 39.21 | 39.23 | 14037380 |
2013-12-16 | 39.46 | 39.57 | 39.20 | 39.27 | 14562149 |
2013-12-17 | 39.12 | 39.25 | 38.87 | 39.10 | 17664055 |
2013-12-18 | 39.26 | 40.08 | 39.00 | 40.02 | 23887038 |
2013-12-19 | 39.97 | 40.10 | 39.56 | 39.86 | 14791981 |
2013-12-20 | 39.92 | 40.19 | 39.85 | 40.04 | 22244802 |
2013-12-23 | 40.10 | 40.25 | 39.87 | 40.16 | 10952475 |
2013-12-24 | 40.17 | 40.31 | 40.10 | 40.19 | 4783757 |
2013-12-26 | 40.22 | 40.54 | 40.14 | 40.49 | 8588472 |
2013-12-27 | 40.69 | 40.79 | 40.53 | 40.66 | 6762203 |
2013-12-30 | 40.77 | 41.14 | 40.76 | 41.09 | 10927592 |
2013-12-31 | 41.13 | 41.39 | 40.98 | 41.31 | 11730170 |
2014-01-02 | 41.12 | 41.23 | 40.51 | 40.66 | 12720197 |
2014-01-03 | 40.68 | 40.73 | 40.35 | 40.46 | 10403834 |
2014-01-06 | 40.48 | 40.59 | 40.16 | 40.27 | 11041224 |
2014-01-07 | 40.48 | 40.72 | 40.29 | 40.39 | 11879587 |
2014-01-08 | 40.44 | 40.44 | 39.83 | 39.94 | 15357527 |
2014-01-09 | 39.95 | 40.00 | 39.52 | 39.73 | 14074835 |
2014-01-10 | 39.96 | 40.29 | 39.90 | 40.13 | 13314525 |
2014-01-13 | 40.00 | 40.13 | 39.50 | 39.53 | 14136793 |
2014-01-14 | 39.64 | 39.92 | 39.58 | 39.69 | 12808195 |
2014-01-15 | 39.83 | 39.94 | 39.58 | 39.76 | 12845194 |
2014-01-16 | 39.78 | 39.82 | 39.58 | 39.71 | 11076882 |
2014-01-17 | 39.72 | 39.75 | 39.28 | 39.28 | 14027351 |
2014-01-21 | 39.64 | 39.92 | 39.53 | 39.92 | 17590424 |
2014-01-22 | 39.99 | 40.09 | 39.75 | 39.90 | 9856355 |
2014-01-23 | 39.61 | 39.64 | 39.12 | 39.24 | 14867404 |
2014-01-24 | 39.08 | 39.25 | 38.82 | 38.84 | 16533729 |
2014-01-27 | 38.82 | 38.98 | 38.71 | 38.73 | 14603927 |
2014-01-28 | 38.77 | 39.08 | 38.62 | 38.87 | 8931212 |
2014-01-29 | 38.57 | 38.57 | 37.82 | 37.90 | 23776371 |
2014-01-30 | 38.00 | 38.41 | 38.00 | 38.17 | 13663569 |
2014-01-31 | 37.95 | 38.16 | 37.72 | 37.82 | 16185576 |
2014-02-03 | 38.02 | 38.02 | 37.10 | 37.20 | 23195836 |
2014-02-04 | 37.44 | 37.55 | 37.21 | 37.48 | 17797978 |
2014-02-05 | 37.49 | 37.72 | 37.38 | 37.61 | 13716618 |
2014-02-06 | 38.76 | 38.94 | 37.92 | 38.03 | 22665049 |
2014-02-07 | 38.17 | 38.35 | 37.87 | 37.95 | 20495016 |
2014-02-10 | 38.07 | 38.62 | 37.84 | 38.57 | 20915498 |
2014-02-11 | 38.67 | 38.79 | 38.51 | 38.64 | 15417558 |
2014-02-12 | 38.85 | 38.92 | 38.40 | 38.51 | 10633637 |
2014-02-13 | 38.13 | 38.76 | 38.13 | 38.65 | 10449553 |
2014-02-14 | 38.60 | 39.02 | 38.27 | 38.93 | 16047482 |
2014-02-18 | 37.98 | 38.11 | 37.26 | 37.47 | 46195701 |
2014-02-19 | 37.50 | 37.60 | 37.05 | 37.10 | 26650629 |
2014-02-20 | 37.06 | 37.52 | 36.89 | 37.30 | 22652321 |
2014-02-21 | 37.59 | 37.62 | 37.14 | 37.18 | 19440449 |
2014-02-24 | 37.30 | 37.60 | 37.22 | 37.50 | 24225051 |
2014-02-25 | 37.63 | 37.94 | 37.50 | 37.77 | 22879234 |
2014-02-26 | 37.90 | 37.94 | 37.72 | 37.87 | 18202510 |
2014-02-27 | 37.84 | 38.11 | 37.80 | 37.97 | 4913429 |
2014-02-28 | 38.08 | 38.39 | 38.04 | 38.20 | 15765571 |
2014-03-03 | 37.88 | 38.16 | 37.85 | 38.12 | 18732279 |
2014-03-04 | 38.34 | 38.39 | 38.23 | 38.31 | 20456788 |
2014-03-05 | 38.42 | 38.45 | 38.25 | 38.35 | 14367749 |
2014-03-06 | 38.40 | 38.55 | 38.27 | 38.47 | 14740674 |
2014-03-07 | 38.56 | 38.61 | 38.36 | 38.55 | 17074233 |
2014-03-10 | 38.55 | 38.65 | 38.44 | 38.65 | 14541439 |
2014-03-11 | 38.84 | 38.84 | 38.54 | 38.80 | 13845663 |
2014-03-12 | 38.27 | 38.50 | 38.21 | 38.47 | 15692277 |
2014-03-13 | 38.45 | 38.49 | 37.92 | 37.97 | 18302808 |
2014-03-14 | 37.95 | 38.32 | 37.88 | 38.17 | 14687231 |
2014-03-17 | 38.17 | 38.37 | 38.05 | 38.27 | 19202973 |
2014-03-18 | 38.27 | 38.46 | 38.14 | 38.40 | 16880363 |
2014-03-19 | 38.36 | 38.59 | 38.10 | 38.14 | 20882157 |
2014-03-20 | 38.11 | 38.47 | 37.95 | 38.45 | 13227981 |
2014-03-21 | 38.78 | 38.83 | 38.28 | 38.44 | 19210757 |
2014-03-24 | 38.48 | 38.54 | 38.21 | 38.40 | 15693042 |
2014-03-25 | 38.49 | 38.80 | 38.46 | 38.62 | 16898937 |
2014-03-26 | 38.69 | 38.94 | 38.61 | 38.61 | 15835535 |
2014-03-27 | 38.51 | 39.00 | 38.48 | 38.82 | 13031474 |
2014-03-28 | 38.89 | 39.03 | 38.82 | 38.95 | 11502051 |
2014-03-31 | 38.99 | 39.03 | 38.46 | 38.66 | 24489838 |
2014-04-01 | 38.53 | 38.89 | 38.31 | 38.41 | 20516452 |
2014-04-02 | 38.49 | 38.54 | 38.30 | 38.33 | 15709122 |
2014-04-03 | 38.39 | 38.49 | 38.04 | 38.07 | 18113991 |
2014-04-04 | 38.24 | 38.48 | 38.14 | 38.22 | 15453554 |
2014-04-07 | 38.27 | 38.89 | 38.26 | 38.62 | 17295654 |
2014-04-08 | 38.67 | 38.90 | 38.48 | 38.90 | 14770515 |
2014-04-09 | 38.84 | 38.99 | 38.70 | 38.99 | 12031360 |
2014-04-10 | 38.98 | 39.40 | 38.82 | 38.89 | 21025736 |
2014-04-11 | 38.83 | 39.22 | 38.57 | 38.63 | 18085746 |
2014-04-14 | 38.71 | 38.80 | 38.40 | 38.73 | 19389800 |
2014-04-15 | 39.83 | 40.47 | 39.50 | 40.18 | 47529158 |
2014-04-16 | 40.12 | 40.59 | 40.12 | 40.59 | 21926145 |
2014-04-17 | 40.43 | 40.72 | 40.25 | 40.72 | 18547111 |
2014-04-21 | 40.47 | 40.76 | 40.35 | 40.75 | 12630881 |
2014-04-22 | 40.58 | 40.76 | 40.42 | 40.71 | 17405459 |
2014-04-23 | 40.70 | 40.81 | 40.56 | 40.73 | 12072454 |
2014-04-24 | 40.70 | 40.89 | 40.46 | 40.70 | 11401621 |
2014-04-25 | 40.46 | 41.01 | 40.44 | 41.01 | 16811384 |
2014-04-28 | 40.82 | 41.28 | 40.74 | 41.03 | 20736717 |
2014-04-29 | 40.97 | 41.03 | 40.52 | 40.57 | 18928395 |
2014-04-30 | 40.69 | 40.88 | 40.59 | 40.79 | 12361992 |
2014-05-01 | 40.79 | 40.80 | 40.26 | 40.78 | 15385753 |
2014-05-02 | 40.79 | 40.96 | 40.63 | 40.95 | 14197753 |
2014-05-05 | 40.65 | 40.93 | 40.55 | 40.76 | 10164164 |
2014-05-06 | 40.52 | 40.66 | 40.45 | 40.49 | 9359857 |
2014-05-07 | 40.70 | 40.97 | 40.63 | 40.91 | 11115932 |
2014-05-08 | 40.85 | 40.96 | 40.65 | 40.73 | 8538993 |
2014-05-09 | 40.78 | 40.95 | 40.71 | 40.87 | 8516358 |
2014-05-12 | 40.88 | 40.97 | 40.69 | 40.82 | 8906010 |
2014-05-13 | 40.83 | 41.22 | 40.82 | 41.11 | 11579715 |
2014-05-14 | 41.02 | 41.18 | 40.83 | 40.89 | 10036175 |
2014-05-15 | 40.62 | 40.96 | 40.44 | 40.52 | 12379234 |
2014-05-16 | 40.52 | 40.91 | 40.45 | 40.89 | 13824170 |
2014-05-19 | 40.60 | 40.73 | 40.42 | 40.71 | 7559456 |
2014-05-20 | 40.80 | 40.93 | 40.57 | 40.58 | 9640511 |
2014-05-21 | 40.55 | 40.88 | 40.50 | 40.87 | 8607297 |
2014-05-22 | 40.77 | 40.84 | 40.53 | 40.58 | 8430681 |
2014-05-23 | 40.63 | 40.70 | 40.53 | 40.58 | 6255168 |
2014-05-27 | 40.56 | 40.82 | 40.48 | 40.77 | 11291392 |
2014-05-28 | 40.70 | 40.89 | 40.53 | 40.58 | 7536671 |
2014-05-29 | 40.68 | 40.87 | 40.60 | 40.66 | 9867262 |
2014-05-30 | 40.54 | 40.93 | 40.49 | 40.91 | 10446099 |
2014-06-02 | 40.75 | 40.89 | 40.68 | 40.86 | 7472050 |
2014-06-03 | 40.72 | 41.00 | 40.71 | 40.88 | 10493219 |
2014-06-04 | 40.91 | 40.92 | 40.71 | 40.79 | 7864666 |
2014-06-05 | 40.73 | 41.00 | 40.63 | 40.89 | 10133496 |
2014-06-06 | 40.94 | 41.06 | 40.84 | 40.99 | 8760639 |
2014-06-09 | 40.85 | 41.09 | 40.85 | 40.91 | 7316402 |
2014-06-10 | 40.84 | 41.15 | 40.81 | 41.07 | 9169620 |
2014-06-11 | 40.98 | 41.06 | 40.79 | 40.86 | 9648619 |
2014-06-12 | 40.41 | 40.68 | 40.37 | 40.42 | 11583569 |
2014-06-13 | 40.39 | 40.54 | 40.25 | 40.37 | 9203771 |
2014-06-16 | 40.19 | 40.77 | 40.15 | 40.66 | 12878160 |
2014-06-17 | 41.18 | 41.20 | 40.61 | 40.92 | 26927159 |
2014-06-18 | 40.79 | 41.57 | 40.75 | 41.56 | 18518178 |
2014-06-19 | 41.54 | 41.87 | 41.53 | 41.79 | 13275256 |
2014-06-20 | 41.87 | 41.88 | 41.53 | 41.69 | 23403271 |
2014-06-23 | 41.46 | 41.74 | 41.33 | 41.73 | 13099754 |
2014-06-24 | 41.52 | 41.89 | 41.47 | 41.85 | 14962791 |
2014-06-25 | 41.60 | 41.98 | 41.46 | 41.96 | 17621843 |
2014-06-26 | 41.91 | 42.05 | 41.78 | 42.03 | 16905479 |
2014-06-27 | 41.99 | 42.29 | 41.91 | 42.19 | 18674412 |
2014-06-30 | 41.98 | 42.49 | 41.82 | 42.36 | 14068762 |
2014-07-01 | 42.39 | 42.45 | 42.15 | 42.29 | 11497697 |
2014-07-02 | 42.31 | 42.41 | 42.15 | 42.29 | 6707175 |
2014-07-03 | 42.26 | 42.32 | 42.01 | 42.23 | 7537718 |
2014-07-07 | 41.96 | 42.20 | 41.93 | 42.14 | 9000085 |
2014-07-08 | 41.97 | 42.25 | 41.91 | 41.94 | 10091147 |
2014-07-09 | 41.93 | 42.16 | 41.79 | 41.95 | 9900209 |
2014-07-10 | 41.56 | 42.29 | 41.55 | 42.26 | 12564494 |
2014-07-11 | 42.12 | 42.25 | 41.88 | 41.97 | 9772958 |
2014-07-14 | 41.99 | 42.39 | 41.98 | 42.38 | 11857698 |
2014-07-15 | 42.41 | 42.43 | 41.95 | 42.10 | 10551682 |
2014-07-16 | 42.26 | 42.39 | 42.02 | 42.12 | 10331524 |
2014-07-17 | 41.93 | 42.15 | 41.83 | 42.02 | 9983505 |
2014-07-18 | 42.14 | 42.47 | 42.02 | 42.43 | 19272396 |
2014-07-21 | 42.12 | 42.57 | 42.09 | 42.40 | 17607218 |
2014-07-22 | 41.10 | 41.33 | 40.61 | 41.19 | 24707572 |
2014-07-23 | 40.98 | 41.05 | 40.63 | 40.81 | 17531713 |
2014-07-24 | 40.97 | 41.10 | 40.66 | 40.97 | 14856012 |
2014-07-25 | 40.92 | 41.04 | 40.81 | 41.00 | 10809949 |
2014-07-28 | 40.99 | 41.00 | 40.61 | 40.68 | 11709721 |
2014-07-29 | 40.75 | 40.78 | 40.35 | 40.35 | 10872629 |
2014-07-30 | 40.45 | 40.50 | 39.61 | 39.62 | 20346235 |
2014-07-31 | 39.53 | 39.73 | 39.25 | 39.29 | 15436851 |
2014-08-01 | 39.13 | 39.49 | 39.06 | 39.29 | 13568610 |
2014-08-04 | 39.41 | 39.46 | 39.12 | 39.40 | 11013475 |
2014-08-05 | 39.34 | 39.53 | 39.10 | 39.18 | 11639154 |
2014-08-06 | 39.13 | 39.96 | 39.13 | 39.92 | 17567544 |
2014-08-07 | 39.96 | 40.01 | 39.33 | 39.35 | 14367594 |
2014-08-08 | 39.34 | 39.58 | 39.26 | 39.45 | 13666969 |
2014-08-11 | 39.52 | 39.87 | 39.52 | 39.57 | 14102644 |
2014-08-12 | 39.56 | 39.84 | 39.54 | 39.68 | 13297538 |
2014-08-13 | 39.70 | 40.10 | 39.70 | 39.94 | 9646476 |
2014-08-14 | 39.93 | 40.19 | 39.93 | 40.18 | 6902023 |
2014-08-15 | 40.85 | 41.15 | 40.66 | 40.88 | 23221550 |
2014-08-18 | 40.79 | 41.42 | 40.79 | 41.35 | 14892233 |
2014-08-19 | 41.35 | 41.48 | 41.16 | 41.26 | 10261305 |
2014-08-20 | 41.15 | 41.34 | 41.09 | 41.25 | 6791695 |
2014-08-21 | 41.29 | 41.69 | 41.22 | 41.41 | 11951213 |
2014-08-22 | 41.29 | 41.52 | 41.05 | 41.12 | 11244643 |
2014-08-25 | 41.32 | 41.45 | 41.12 | 41.41 | 10229332 |
2014-08-26 | 41.41 | 41.70 | 41.41 | 41.60 | 8416524 |
2014-08-27 | 41.53 | 41.71 | 41.44 | 41.60 | 7701957 |
2014-08-28 | 41.51 | 41.70 | 41.44 | 41.63 | 9747093 |
2014-08-29 | 41.60 | 41.75 | 41.47 | 41.72 | 7666718 |
2014-09-02 | 41.52 | 41.84 | 41.31 | 41.64 | 9798704 |
2014-09-03 | 41.69 | 41.85 | 41.66 | 41.78 | 8644484 |
2014-09-04 | 41.80 | 42.17 | 41.73 | 41.87 | 16785311 |
2014-09-05 | 41.86 | 41.86 | 41.61 | 41.84 | 12768144 |
2014-09-08 | 41.67 | 41.94 | 41.63 | 41.78 | 9097707 |
2014-09-09 | 41.77 | 42.03 | 41.75 | 41.94 | 11892490 |
2014-09-10 | 41.90 | 42.19 | 41.83 | 42.17 | 17558019 |
2014-09-11 | 41.68 | 42.06 | 41.66 | 41.95 | 19615854 |
2014-09-12 | 41.90 | 41.92 | 41.36 | 41.46 | 12979948 |
2014-09-15 | 41.45 | 41.58 | 41.33 | 41.50 | 12259597 |
2014-09-16 | 41.29 | 41.80 | 41.18 | 41.64 | 15232844 |
2014-09-17 | 41.77 | 41.78 | 41.32 | 41.61 | 16703094 |
2014-09-18 | 41.75 | 41.88 | 41.55 | 41.79 | 12594172 |
2014-09-19 | 41.98 | 42.35 | 41.75 | 42.05 | 47559738 |
2014-09-22 | 41.85 | 42.25 | 41.73 | 42.22 | 11518108 |
2014-09-23 | 42.00 | 42.16 | 41.88 | 41.89 | 10252374 |
2014-09-24 | 41.85 | 42.34 | 41.85 | 42.27 | 13540935 |
2014-09-25 | 42.06 | 42.17 | 41.77 | 41.78 | 11076728 |
2014-09-26 | 42.00 | 42.25 | 41.71 | 42.20 | 9939569 |
2014-09-29 | 41.90 | 42.26 | 41.88 | 42.25 | 12446707 |
2014-09-30 | 42.10 | 42.81 | 42.08 | 42.66 | 22613730 |
2014-10-01 | 42.55 | 42.85 | 42.37 | 42.74 | 30409720 |
2014-10-02 | 42.60 | 42.78 | 42.42 | 42.66 | 16643440 |
2014-10-03 | 42.86 | 43.07 | 42.66 | 43.00 | 14046676 |
2014-10-06 | 43.03 | 43.68 | 42.97 | 43.60 | 20331446 |
2014-10-07 | 43.48 | 44.14 | 43.48 | 43.92 | 24936592 |
2014-10-08 | 43.58 | 44.56 | 43.51 | 44.55 | 26115610 |
2014-10-09 | 44.44 | 44.75 | 43.87 | 43.87 | 25030528 |
2014-10-10 | 43.88 | 44.87 | 43.85 | 44.47 | 25920757 |
2014-10-13 | 44.28 | 44.63 | 44.03 | 44.07 | 20183940 |
2014-10-14 | 44.04 | 44.12 | 43.47 | 43.64 | 21027832 |
2014-10-15 | 42.70 | 43.53 | 42.70 | 43.23 | 22988937 |
2014-10-16 | 42.65 | 42.94 | 42.38 | 42.56 | 22519282 |
2014-10-17 | 42.69 | 43.03 | 42.31 | 42.88 | 23236041 |
2014-10-20 | 42.75 | 43.47 | 42.71 | 43.29 | 17647782 |
2014-10-21 | 40.80 | 41.19 | 40.26 | 40.68 | 55953509 |
2014-10-22 | 40.19 | 41.11 | 40.10 | 40.62 | 27728233 |
2014-10-23 | 40.94 | 41.38 | 40.74 | 40.86 | 23347181 |
2014-10-24 | 40.98 | 41.27 | 40.92 | 41.03 | 13396421 |
2014-10-27 | 40.70 | 40.91 | 40.56 | 40.76 | 17222528 |
2014-10-28 | 40.76 | 40.86 | 40.51 | 40.56 | 18660970 |
2014-10-29 | 40.65 | 41.03 | 40.52 | 40.96 | 25767750 |
2014-10-30 | 41.00 | 41.59 | 40.83 | 41.40 | 18295604 |
2014-10-31 | 41.83 | 41.89 | 41.40 | 41.88 | 18477684 |
2014-11-03 | 41.79 | 42.28 | 41.59 | 41.81 | 13239536 |
2014-11-04 | 41.77 | 42.05 | 41.66 | 41.82 | 10105358 |
2014-11-05 | 42.30 | 42.54 | 41.99 | 42.31 | 20676761 |
2014-11-06 | 42.43 | 42.62 | 42.11 | 42.29 | 11528817 |
2014-11-07 | 42.45 | 42.46 | 42.14 | 42.32 | 11803792 |
2014-11-10 | 42.25 | 42.57 | 42.09 | 42.39 | 9088938 |
2014-11-11 | 42.38 | 42.71 | 42.36 | 42.51 | 8563691 |
2014-11-12 | 42.51 | 42.89 | 42.31 | 42.71 | 12768769 |
2014-11-13 | 42.65 | 43.08 | 42.65 | 43.00 | 3104392 |
2014-11-14 | 42.70 | 42.97 | 42.50 | 42.73 | 10939478 |
2014-11-17 | 42.75 | 42.99 | 42.73 | 42.92 | 10663996 |
2014-11-18 | 42.95 | 43.86 | 42.75 | 43.53 | 26143194 |
2014-11-19 | 43.67 | 44.43 | 43.56 | 44.22 | 25402296 |
2014-11-20 | 43.96 | 44.42 | 43.85 | 44.25 | 13465446 |
2014-11-21 | 44.58 | 44.74 | 44.28 | 44.50 | 14382672 |
2014-11-24 | 44.51 | 44.78 | 44.20 | 44.27 | 12890827 |
2014-11-25 | 44.27 | 44.59 | 44.12 | 44.43 | 10741655 |
2014-11-26 | 43.99 | 44.37 | 43.97 | 44.29 | 9200463 |
2014-11-28 | 44.15 | 45.00 | 44.15 | 44.83 | 10501972 |
2014-12-01 | 44.18 | 44.77 | 44.13 | 44.55 | 10065657 |
2014-12-02 | 44.37 | 44.67 | 44.23 | 44.54 | 9878097 |
2014-12-03 | 44.42 | 44.44 | 43.76 | 43.80 | 15246481 |
2014-12-04 | 43.62 | 43.84 | 43.37 | 43.50 | 13804776 |
2014-12-05 | 43.50 | 43.61 | 43.20 | 43.53 | 12536928 |
2014-12-08 | 43.51 | 43.63 | 43.09 | 43.14 | 12806339 |
2014-12-09 | 42.15 | 42.53 | 41.67 | 42.04 | 25714579 |
2014-12-10 | 42.04 | 42.24 | 41.56 | 41.60 | 18324132 |
2014-12-11 | 41.62 | 42.01 | 41.50 | 41.53 | 16201523 |
2014-12-12 | 41.39 | 41.61 | 40.87 | 40.91 | 18432381 |
2014-12-15 | 41.13 | 41.18 | 40.56 | 40.57 | 23378508 |
2014-12-16 | 40.20 | 41.31 | 39.80 | 40.39 | 23475421 |
2014-12-17 | 40.44 | 41.76 | 40.38 | 41.55 | 20223938 |
2014-12-18 | 41.86 | 42.39 | 41.75 | 42.39 | 18030716 |
2014-12-19 | 42.44 | 42.79 | 41.89 | 41.95 | 24009502 |
2014-12-22 | 42.14 | 42.44 | 42.09 | 42.35 | 11190862 |
2014-12-23 | 42.54 | 43.14 | 42.47 | 42.97 | 13411294 |
2014-12-24 | 43.10 | 43.23 | 42.92 | 42.94 | 6405910 |
2014-12-26 | 42.97 | 43.30 | 42.93 | 42.96 | 6466883 |
2014-12-29 | 42.80 | 43.06 | 42.49 | 42.86 | 8694509 |
2014-12-30 | 42.74 | 42.99 | 42.65 | 42.76 | 9222049 |
2014-12-31 | 42.92 | 42.94 | 42.22 | 42.22 | 9369464 |
2015-01-02 | 42.26 | 42.40 | 41.80 | 42.14 | 9921091 |
2015-01-05 | 42.69 | 42.97 | 42.08 | 42.14 | 26292592 |
2015-01-06 | 42.41 | 42.94 | 42.24 | 42.46 | 16897487 |
2015-01-07 | 42.80 | 43.11 | 42.58 | 42.99 | 13412270 |
2015-01-08 | 43.18 | 43.57 | 43.10 | 43.51 | 21743628 |
2015-01-09 | 43.47 | 43.56 | 42.95 | 43.03 | 12733549 |
2015-01-12 | 43.07 | 43.20 | 42.46 | 42.64 | 11415829 |
2015-01-13 | 42.83 | 43.24 | 42.45 | 42.63 | 12529493 |
2015-01-14 | 42.08 | 42.60 | 42.07 | 42.56 | 13447646 |
2015-01-15 | 42.83 | 42.86 | 42.17 | 42.38 | 11193063 |
2015-01-16 | 42.36 | 42.59 | 42.24 | 42.53 | 15114873 |
2015-01-20 | 42.70 | 43.33 | 42.61 | 43.16 | 17047295 |
2015-01-21 | 42.89 | 43.43 | 42.76 | 43.36 | 10720566 |
2015-01-22 | 43.37 | 43.83 | 43.07 | 43.78 | 14709117 |
2015-01-23 | 43.60 | 43.75 | 43.18 | 43.31 | 12357723 |
2015-01-26 | 43.18 | 43.23 | 42.83 | 43.00 | 11151861 |
2015-01-27 | 42.54 | 42.64 | 42.15 | 42.39 | 15274036 |
2015-01-28 | 42.59 | 42.80 | 41.90 | 41.92 | 14278506 |
2015-01-29 | 41.77 | 42.15 | 41.47 | 42.10 | 13657918 |
2015-01-30 | 41.83 | 41.93 | 41.11 | 41.17 | 19193704 |
2015-02-02 | 41.21 | 41.63 | 40.90 | 41.59 | 15197517 |
2015-02-03 | 41.75 | 41.85 | 41.37 | 41.63 | 13193129 |
2015-02-04 | 41.77 | 42.09 | 41.62 | 41.68 | 16399992 |
2015-02-05 | 41.80 | 41.82 | 41.51 | 41.79 | 11078513 |
2015-02-06 | 41.63 | 41.76 | 41.32 | 41.45 | 12366380 |
2015-02-09 | 41.38 | 41.45 | 41.04 | 41.23 | 13371066 |
2015-02-10 | 42.91 | 43.03 | 42.20 | 42.40 | 32184188 |
2015-02-11 | 42.10 | 42.49 | 41.70 | 42.37 | 20496282 |
2015-02-12 | 42.40 | 42.66 | 42.07 | 42.17 | 13818248 |
2015-02-13 | 42.02 | 42.23 | 41.76 | 41.99 | 10792091 |
2015-02-17 | 41.81 | 41.88 | 41.64 | 41.81 | 12804246 |
2015-02-18 | 41.75 | 41.80 | 41.47 | 41.73 | 9789765 |
2015-02-19 | 41.68 | 42.24 | 41.53 | 42.11 | 16578304 |
2015-02-20 | 42.04 | 42.11 | 41.64 | 41.97 | 15982353 |
2015-02-23 | 41.71 | 42.17 | 41.69 | 41.85 | 11830339 |
2015-02-24 | 41.85 | 42.33 | 41.77 | 42.13 | 12782659 |
2015-02-25 | 42.17 | 42.24 | 41.74 | 42.05 | 10323318 |
2015-02-26 | 42.04 | 42.55 | 41.97 | 42.46 | 14346538 |
2015-02-27 | 42.52 | 43.66 | 42.47 | 43.30 | 28312835 |
2015-03-02 | 43.12 | 43.28 | 43.08 | 43.20 | 13514600 |
2015-03-03 | 43.11 | 43.16 | 42.84 | 42.95 | 10036311 |
2015-03-04 | 42.92 | 42.98 | 42.47 | 42.50 | 16262994 |
2015-03-05 | 42.56 | 42.61 | 42.25 | 42.40 | 9222960 |
2015-03-06 | 42.12 | 42.20 | 41.33 | 41.52 | 18180467 |
2015-03-09 | 41.53 | 41.55 | 41.32 | 41.39 | 10123274 |
2015-03-10 | 41.10 | 41.15 | 40.68 | 40.69 | 14599065 |
2015-03-11 | 40.73 | 40.73 | 40.08 | 39.77 | 18549681 |
2015-03-12 | 40.10 | 40.57 | 40.02 | 40.57 | 17728747 |
2015-03-13 | 40.44 | 40.57 | 39.61 | 39.91 | 17438430 |
2015-03-16 | 40.00 | 40.35 | 39.99 | 40.29 | 15238783 |
2015-03-17 | 40.67 | 40.73 | 40.32 | 40.51 | 21661805 |
2015-03-18 | 40.48 | 40.79 | 39.80 | 40.60 | 26247491 |
2015-03-19 | 40.48 | 40.52 | 39.96 | 40.02 | 16057555 |
2015-03-20 | 40.07 | 40.66 | 40.01 | 40.65 | 31608480 |
2015-03-23 | 40.64 | 40.94 | 40.50 | 40.62 | 17060523 |
2015-03-24 | 40.91 | 40.99 | 40.47 | 40.47 | 13485734 |
2015-03-25 | 40.59 | 40.70 | 40.24 | 40.45 | 22811328 |
2015-03-26 | 40.34 | 40.56 | 40.23 | 40.35 | 17359635 |
2015-03-27 | 40.48 | 40.48 | 39.97 | 40.08 | 14384361 |
2015-03-30 | 40.11 | 40.61 | 39.94 | 40.51 | 12561436 |
2015-03-31 | 40.51 | 40.90 | 40.35 | 40.55 | 16604780 |
2015-04-01 | 40.79 | 40.81 | 40.23 | 40.68 | 14300701 |
2015-04-02 | 40.73 | 40.87 | 40.48 | 40.68 | 14343102 |
2015-04-06 | 40.77 | 41.61 | 40.59 | 41.17 | 19843401 |
2015-04-07 | 41.05 | 41.37 | 40.97 | 41.01 | 9773391 |
2015-04-08 | 40.98 | 41.09 | 40.74 | 40.89 | 8954659 |
2015-04-09 | 40.80 | 41.08 | 40.63 | 41.05 | 12710885 |
2015-04-10 | 41.09 | 41.16 | 40.85 | 40.88 | 8719980 |
2015-04-13 | 40.97 | 40.97 | 40.70 | 40.70 | 9616271 |
2015-04-14 | 40.59 | 40.65 | 40.32 | 40.51 | 11209674 |
2015-04-15 | 40.59 | 40.81 | 40.32 | 40.40 | 11189056 |
2015-04-16 | 40.41 | 40.86 | 40.30 | 40.60 | 13120966 |
2015-04-17 | 40.47 | 40.66 | 40.10 | 40.30 | 15330311 |
2015-04-20 | 40.42 | 40.90 | 40.41 | 40.66 | 13023939 |
2015-04-21 | 40.67 | 40.99 | 40.54 | 40.78 | 19673063 |
2015-04-22 | 41.56 | 41.57 | 41.07 | 41.31 | 26887158 |
2015-04-23 | 41.23 | 41.41 | 40.92 | 40.95 | 17408798 |
2015-04-24 | 41.04 | 41.12 | 40.81 | 40.89 | 11623319 |
2015-04-27 | 41.00 | 41.15 | 40.78 | 40.83 | 10044553 |
2015-04-28 | 40.95 | 40.97 | 40.60 | 40.77 | 12174756 |
2015-04-29 | 40.66 | 40.75 | 40.40 | 40.49 | 11371397 |
2015-04-30 | 40.40 | 40.58 | 40.28 | 40.56 | 12700757 |
2015-05-01 | 40.58 | 40.93 | 40.50 | 40.91 | 10848323 |
2015-05-04 | 40.88 | 41.10 | 40.77 | 40.96 | 10204805 |
2015-05-05 | 41.14 | 41.14 | 40.68 | 40.75 | 11721254 |
2015-05-06 | 41.04 | 41.09 | 40.39 | 40.66 | 11906874 |
2015-05-07 | 40.53 | 40.91 | 40.51 | 40.70 | 13834747 |
2015-05-08 | 41.00 | 41.17 | 40.85 | 40.98 | 11144434 |
2015-05-11 | 40.98 | 41.39 | 40.88 | 40.94 | 10113526 |
2015-05-12 | 40.77 | 40.96 | 40.52 | 40.69 | 12384499 |
2015-05-13 | 40.75 | 41.36 | 40.72 | 41.05 | 13183745 |
2015-05-14 | 41.30 | 41.60 | 41.25 | 41.50 | 9960964 |
2015-05-15 | 41.45 | 41.69 | 41.43 | 41.52 | 8479028 |
2015-05-18 | 41.49 | 41.49 | 41.25 | 41.32 | 11511687 |
2015-05-19 | 41.23 | 41.39 | 41.13 | 41.31 | 9071997 |
2015-05-20 | 41.37 | 41.59 | 41.31 | 41.35 | 10965231 |
2015-05-21 | 41.26 | 41.32 | 41.07 | 41.23 | 9270925 |
2015-05-22 | 41.12 | 41.24 | 41.04 | 41.21 | 11909499 |
2015-05-26 | 41.12 | 41.18 | 40.74 | 40.99 | 15194348 |
2015-05-27 | 40.94 | 41.20 | 40.83 | 41.12 | 9863138 |
2015-05-28 | 41.20 | 41.30 | 40.88 | 41.14 | 9395168 |
2015-05-29 | 41.18 | 41.18 | 40.77 | 40.96 | 19628649 |
2015-06-01 | 41.36 | 41.41 | 40.88 | 40.94 | 12684052 |
2015-06-02 | 40.84 | 41.16 | 40.68 | 40.99 | 11878845 |
2015-06-03 | 41.10 | 41.21 | 40.78 | 40.87 | 8153777 |
2015-06-04 | 40.71 | 40.98 | 40.53 | 40.59 | 10145794 |
2015-06-05 | 40.48 | 40.52 | 40.08 | 40.10 | 15975551 |
2015-06-08 | 40.10 | 40.26 | 40.02 | 40.16 | 14339260 |
2015-06-09 | 40.17 | 40.42 | 40.11 | 40.20 | 10772741 |
2015-06-10 | 40.32 | 40.54 | 40.28 | 40.33 | 11979870 |
2015-06-11 | 40.11 | 40.25 | 40.03 | 40.10 | 11944854 |
2015-06-12 | 40.04 | 40.12 | 39.84 | 39.96 | 15568577 |
2015-06-15 | 39.83 | 39.86 | 39.57 | 39.59 | 11364793 |
2015-06-16 | 39.63 | 40.16 | 39.60 | 40.08 | 12517410 |
2015-06-17 | 40.08 | 40.32 | 40.01 | 40.27 | 13898422 |
2015-06-18 | 40.16 | 40.74 | 40.16 | 40.65 | 16314590 |
2015-06-19 | 40.59 | 40.65 | 40.40 | 40.40 | 23550571 |
2015-06-22 | 40.51 | 40.81 | 40.46 | 40.48 | 8775913 |
2015-06-23 | 40.43 | 40.52 | 40.31 | 40.38 | 11094928 |
2015-06-24 | 40.37 | 40.45 | 40.19 | 40.19 | 10385088 |
2015-06-25 | 40.28 | 40.34 | 40.02 | 40.02 | 10607592 |
2015-06-26 | 40.10 | 40.35 | 40.00 | 40.00 | 16215596 |
2015-06-29 | 39.80 | 39.98 | 39.40 | 39.40 | 15500771 |
2015-06-30 | 39.61 | 39.61 | 39.12 | 39.23 | 14621325 |
2015-07-01 | 39.38 | 39.60 | 39.28 | 39.50 | 11177431 |
2015-07-02 | 39.63 | 39.81 | 39.35 | 39.49 | 8975923 |
2015-07-06 | 39.32 | 39.60 | 39.22 | 39.42 | 10252593 |
2015-07-07 | 39.49 | 40.38 | 39.40 | 40.25 | 20335005 |
2015-07-08 | 39.99 | 40.23 | 39.84 | 39.86 | 11383747 |
2015-07-09 | 40.46 | 40.58 | 39.90 | 39.92 | 13392040 |
2015-07-10 | 40.27 | 40.52 | 40.16 | 40.39 | 13360379 |
2015-07-13 | 40.56 | 40.77 | 40.49 | 40.66 | 9854203 |
2015-07-14 | 40.90 | 41.26 | 40.84 | 41.17 | 19531043 |
2015-07-15 | 41.15 | 41.36 | 41.10 | 41.13 | 11252142 |
2015-07-16 | 41.42 | 41.60 | 41.35 | 41.48 | 10483688 |
2015-07-17 | 41.31 | 41.32 | 41.05 | 41.25 | 9608302 |
2015-07-20 | 41.35 | 41.54 | 41.22 | 41.38 | 10024168 |
2015-07-21 | 41.38 | 41.52 | 41.10 | 41.19 | 13653823 |
2015-07-22 | 40.81 | 41.59 | 40.59 | 40.90 | 15528630 |
2015-07-23 | 40.99 | 41.02 | 40.48 | 40.84 | 13522199 |
2015-07-24 | 40.76 | 40.83 | 40.41 | 40.44 | 10912528 |
2015-07-27 | 40.28 | 40.58 | 40.16 | 40.54 | 10945666 |
2015-07-28 | 40.65 | 40.73 | 40.44 | 40.55 | 11021821 |
2015-07-29 | 40.53 | 40.71 | 40.49 | 40.59 | 8479899 |
2015-07-30 | 40.55 | 40.75 | 40.39 | 40.56 | 9095488 |
2015-07-31 | 40.88 | 41.22 | 40.77 | 41.08 | 15309490 |
2015-08-03 | 40.85 | 41.55 | 40.84 | 41.54 | 14672571 |
2015-08-04 | 41.51 | 41.87 | 41.34 | 41.85 | 17559905 |
2015-08-05 | 41.92 | 42.22 | 41.82 | 42.12 | 15329248 |
2015-08-06 | 42.00 | 42.25 | 41.86 | 41.92 | 11378874 |
2015-08-07 | 41.81 | 41.97 | 41.53 | 41.77 | 10886719 |
2015-08-10 | 41.89 | 41.99 | 41.58 | 41.68 | 9501875 |
2015-08-11 | 41.40 | 41.57 | 41.17 | 41.48 | 11254885 |
2015-08-12 | 41.13 | 41.26 | 40.85 | 41.26 | 9793289 |
2015-08-13 | 41.28 | 41.38 | 41.01 | 41.10 | 10270853 |
2015-08-14 | 41.01 | 41.25 | 40.96 | 41.25 | 9905619 |
2015-08-17 | 41.03 | 41.45 | 40.97 | 41.35 | 8272813 |
2015-08-18 | 41.28 | 41.53 | 41.19 | 41.30 | 11199353 |
2015-08-19 | 41.14 | 41.24 | 40.78 | 40.78 | 15796547 |
2015-08-20 | 40.52 | 40.82 | 40.42 | 40.55 | 14217983 |
2015-08-21 | 40.16 | 40.47 | 39.51 | 39.53 | 28036173 |
2015-08-24 | 37.99 | 38.94 | 36.56 | 38.38 | 44065301 |
2015-08-25 | 39.13 | 39.28 | 37.93 | 37.99 | 31363717 |
2015-08-26 | 38.75 | 38.83 | 37.89 | 38.73 | 23523272 |
2015-08-27 | 39.06 | 39.38 | 38.60 | 39.27 | 18871551 |
2015-08-28 | 39.11 | 39.47 | 39.05 | 39.45 | 14503887 |
2015-08-31 | 39.15 | 39.45 | 39.05 | 39.32 | 12673262 |
2015-09-01 | 38.67 | 39.03 | 38.54 | 38.75 | 23703211 |
2015-09-02 | 39.03 | 39.07 | 38.56 | 38.90 | 14054821 |
2015-09-03 | 38.90 | 39.34 | 38.84 | 39.16 | 13311591 |
2015-09-04 | 38.68 | 38.79 | 38.38 | 38.52 | 15450547 |
2015-09-08 | 38.87 | 39.03 | 38.60 | 38.90 | 15273936 |
2015-09-09 | 39.12 | 39.21 | 38.20 | 38.30 | 13764593 |
2015-09-10 | 38.31 | 38.65 | 38.25 | 38.42 | 14952537 |
2015-09-11 | 38.01 | 38.19 | 37.84 | 38.13 | 11802271 |
2015-09-14 | 38.22 | 38.22 | 37.85 | 38.10 | 8950014 |
2015-09-15 | 38.07 | 38.63 | 37.92 | 38.50 | 13019802 |
2015-09-16 | 38.67 | 39.19 | 38.47 | 39.15 | 22233383 |
2015-09-17 | 39.15 | 39.61 | 39.04 | 39.38 | 21232475 |
2015-09-18 | 38.86 | 39.30 | 38.71 | 38.98 | 27527257 |
2015-09-21 | 39.05 | 39.31 | 38.94 | 39.19 | 12935770 |
2015-09-22 | 38.68 | 38.99 | 38.58 | 38.79 | 15021341 |
2015-09-23 | 38.79 | 38.88 | 38.55 | 38.76 | 8910787 |
2015-09-24 | 38.52 | 39.20 | 38.51 | 39.15 | 19385676 |
2015-09-25 | 39.43 | 40.08 | 39.33 | 39.62 | 22511328 |
2015-09-28 | 39.52 | 39.82 | 39.33 | 39.53 | 19323124 |
2015-09-29 | 39.52 | 39.71 | 39.33 | 39.66 | 14166903 |
2015-09-30 | 39.88 | 40.23 | 39.80 | 40.12 | 19752636 |
2015-10-01 | 40.22 | 40.47 | 39.60 | 39.80 | 19606626 |
2015-10-02 | 39.56 | 40.39 | 39.36 | 40.39 | 15537258 |
2015-10-05 | 40.45 | 41.05 | 40.43 | 41.01 | 15664041 |
2015-10-06 | 41.04 | 41.34 | 40.93 | 40.96 | 14579392 |
2015-10-07 | 41.14 | 41.61 | 41.10 | 41.52 | 14401357 |
2015-10-08 | 41.26 | 41.99 | 41.26 | 41.98 | 11960174 |
2015-10-09 | 41.82 | 42.12 | 41.78 | 42.02 | 13931163 |
2015-10-12 | 41.83 | 42.29 | 41.81 | 42.00 | 12299062 |
2015-10-13 | 41.80 | 41.91 | 41.54 | 41.65 | 12903557 |
2015-10-14 | 41.56 | 41.96 | 41.56 | 41.68 | 14180003 |
2015-10-15 | 41.87 | 42.03 | 41.60 | 41.92 | 11801562 |
2015-10-16 | 42.16 | 42.21 | 41.88 | 42.02 | 20384217 |
2015-10-19 | 41.90 | 42.06 | 41.80 | 41.99 | 15553774 |
2015-10-20 | 42.00 | 42.40 | 42.00 | 42.29 | 16199274 |
2015-10-21 | 41.94 | 42.52 | 41.71 | 42.19 | 19441875 |
2015-10-22 | 42.44 | 43.85 | 42.41 | 43.24 | 35920184 |
2015-10-23 | 43.31 | 43.31 | 42.75 | 42.79 | 18796054 |
2015-10-26 | 42.76 | 42.89 | 42.46 | 42.59 | 14788551 |
2015-10-27 | 42.50 | 42.77 | 42.48 | 42.61 | 30166606 |
2015-10-28 | 42.75 | 42.84 | 42.21 | 42.73 | 13667307 |
2015-10-29 | 42.66 | 42.90 | 42.34 | 42.79 | 9427360 |
2015-10-30 | 42.80 | 42.86 | 42.35 | 42.35 | 15356150 |
2015-11-02 | 42.32 | 42.36 | 41.90 | 42.24 | 16252244 |
2015-11-03 | 42.18 | 42.32 | 41.81 | 42.16 | 9693096 |
2015-11-04 | 42.27 | 42.39 | 41.89 | 41.97 | 10488505 |
2015-11-05 | 42.00 | 42.35 | 41.98 | 42.33 | 9625114 |
2015-11-06 | 41.97 | 42.22 | 41.61 | 41.96 | 11926701 |
2015-11-09 | 41.70 | 41.79 | 41.34 | 41.54 | 10842712 |
2015-11-10 | 41.44 | 41.81 | 41.43 | 41.77 | 8283092 |
2015-11-11 | 41.94 | 42.20 | 41.92 | 42.04 | 9101167 |
2015-11-12 | 42.01 | 42.05 | 41.57 | 41.58 | 10724972 |
2015-11-13 | 41.46 | 41.78 | 41.36 | 41.38 | 11619468 |
2015-11-16 | 41.43 | 42.00 | 41.39 | 41.96 | 11244857 |
2015-11-17 | 41.85 | 42.15 | 41.51 | 41.67 | 12739365 |
2015-11-18 | 41.77 | 42.35 | 41.68 | 42.28 | 12966287 |
2015-11-19 | 42.32 | 43.30 | 42.32 | 43.11 | 24090723 |
2015-11-20 | 43.31 | 43.58 | 42.40 | 42.43 | 19780761 |
2015-11-23 | 42.55 | 43.18 | 42.53 | 42.96 | 13338134 |
2015-11-24 | 42.70 | 43.60 | 42.66 | 43.36 | 15767155 |
2015-11-25 | 43.32 | 43.50 | 43.24 | 43.36 | 10344857 |
2015-11-27 | 43.04 | 43.24 | 42.80 | 43.15 | 7236711 |
2015-11-30 | 43.12 | 43.15 | 42.61 | 42.62 | 16063027 |
2015-12-01 | 42.73 | 43.10 | 42.73 | 42.89 | 11153028 |
2015-12-02 | 42.83 | 42.93 | 42.59 | 42.77 | 12598499 |
2015-12-03 | 42.73 | 42.89 | 42.32 | 42.46 | 15004860 |
2015-12-04 | 42.58 | 43.48 | 42.58 | 43.29 | 16487972 |
2015-12-07 | 43.31 | 43.44 | 43.00 | 43.20 | 12030718 |
2015-12-08 | 43.05 | 43.25 | 42.80 | 43.01 | 10736213 |
2015-12-09 | 42.78 | 43.27 | 42.50 | 42.66 | 12945502 |
2015-12-10 | 42.73 | 43.07 | 42.53 | 42.76 | 15483321 |
2015-12-11 | 42.63 | 42.83 | 42.14 | 42.27 | 17313443 |
2015-12-14 | 42.31 | 42.76 | 41.97 | 42.45 | 20092892 |
2015-12-15 | 42.84 | 43.24 | 42.76 | 43.07 | 17916382 |
2015-12-16 | 43.25 | 43.91 | 43.25 | 43.84 | 21868610 |
2015-12-17 | 43.81 | 43.89 | 43.42 | 43.49 | 14697025 |
2015-12-18 | 43.36 | 43.42 | 42.50 | 42.50 | 24583695 |
2015-12-21 | 42.82 | 42.94 | 42.46 | 42.78 | 10444353 |
2015-12-22 | 42.86 | 43.39 | 42.71 | 43.29 | 12280757 |
2015-12-23 | 43.39 | 43.73 | 43.35 | 43.67 | 9092284 |
2015-12-24 | 43.49 | 43.72 | 43.42 | 43.54 | 3036573 |
2015-12-28 | 43.44 | 43.52 | 43.31 | 43.49 | 6326143 |
2015-12-29 | 43.54 | 43.78 | 43.50 | 43.71 | 7739815 |
2015-12-30 | 43.75 | 43.77 | 43.45 | 43.57 | 5112475 |
2015-12-31 | 43.30 | 43.34 | 42.87 | 42.96 | 9727907 |
2016-01-04 | 42.34 | 42.50 | 41.97 | 42.40 | 16084145 |
2016-01-05 | 42.31 | 42.63 | 42.17 | 42.55 | 15781895 |
2016-01-06 | 42.20 | 42.51 | 42.04 | 42.32 | 16245132 |
2016-01-07 | 41.65 | 42.11 | 41.45 | 41.62 | 20563576 |
2016-01-08 | 41.65 | 42.12 | 41.41 | 41.51 | 14645913 |
2016-01-11 | 41.58 | 41.86 | 41.29 | 41.58 | 15815238 |
2016-01-12 | 42.30 | 42.45 | 41.87 | 42.12 | 21814837 |
2016-01-13 | 42.17 | 42.57 | 41.79 | 41.85 | 16854282 |
2016-01-14 | 41.99 | 42.17 | 41.64 | 41.88 | 16027968 |
2016-01-15 | 40.95 | 41.59 | 40.93 | 41.50 | 21153592 |
2016-01-19 | 41.77 | 42.12 | 41.65 | 41.92 | 15462240 |
2016-01-20 | 41.45 | 41.62 | 40.75 | 41.38 | 19923495 |
2016-01-21 | 41.45 | 41.51 | 41.09 | 41.39 | 15568891 |
2016-01-22 | 41.64 | 42.24 | 41.45 | 42.06 | 15209235 |
2016-01-25 | 42.24 | 42.50 | 41.93 | 42.16 | 12505160 |
2016-01-26 | 42.16 | 42.50 | 41.93 | 42.08 | 13018471 |
2016-01-27 | 42.18 | 42.46 | 41.81 | 42.09 | 14167021 |
2016-01-28 | 42.18 | 42.72 | 42.06 | 42.57 | 16622840 |
2016-01-29 | 42.86 | 43.26 | 42.65 | 42.92 | 20457028 |
2016-02-01 | 42.60 | 43.15 | 42.57 | 43.00 | 17097846 |
2016-02-02 | 42.70 | 42.79 | 42.41 | 42.44 | 12332896 |
2016-02-03 | 42.80 | 42.94 | 42.28 | 42.72 | 15958302 |
2016-02-04 | 42.52 | 42.89 | 42.40 | 42.53 | 14413744 |
2016-02-05 | 42.93 | 42.99 | 42.26 | 42.44 | 17315697 |
2016-02-08 | 42.17 | 42.70 | 41.90 | 42.65 | 17254432 |
2016-02-09 | 42.26 | 43.49 | 42.26 | 43.30 | 24853835 |
2016-02-10 | 43.34 | 43.39 | 42.51 | 42.55 | 16729648 |
2016-02-11 | 42.03 | 42.61 | 41.98 | 42.41 | 16825341 |
2016-02-12 | 42.72 | 43.14 | 42.56 | 43.11 | 15222405 |
2016-02-16 | 43.32 | 43.46 | 43.02 | 43.36 | 12675861 |
2016-02-17 | 43.42 | 43.62 | 43.28 | 43.49 | 12332503 |
2016-02-18 | 43.63 | 43.73 | 43.30 | 43.61 | 11170259 |
2016-02-19 | 43.58 | 43.77 | 43.28 | 43.77 | 12849973 |
2016-02-22 | 43.76 | 44.16 | 43.63 | 43.94 | 20716140 |
2016-02-23 | 43.74 | 44.05 | 43.66 | 43.69 | 11166383 |
2016-02-24 | 43.56 | 43.94 | 43.37 | 43.91 | 10844226 |
2016-02-25 | 43.96 | 44.18 | 43.87 | 44.16 | 10903294 |
2016-02-26 | 44.04 | 44.06 | 43.11 | 43.14 | 18421002 |
2016-02-29 | 43.17 | 43.61 | 42.92 | 43.13 | 15049765 |
2016-03-01 | 43.11 | 43.11 | 43.11 | 43.69 | 12358255 |
2016-03-02 | 43.47 | 43.77 | 43.42 | 43.77 | 12856312 |
2016-03-03 | 43.61 | 43.98 | 43.54 | 43.96 | 13134766 |
2016-03-04 | 43.78 | 44.15 | 43.68 | 44.11 | 13691531 |
2016-03-07 | 43.91 | 44.14 | 43.86 | 44.01 | 10695323 |
2016-03-08 | 43.92 | 44.47 | 43.81 | 44.32 | 18900248 |
2016-03-09 | 44.39 | 44.83 | 44.29 | 44.81 | 18466621 |
2016-03-10 | 44.84 | 45.26 | 44.68 | 45.23 | 28908569 |
2016-03-11 | 45.00 | 45.25 | 44.93 | 45.20 | 16129346 |
2016-03-14 | 45.20 | 45.20 | 45.14 | 45.14 | 103 |
2016-03-15 | 45.29 | 45.29 | 45.29 | 45.24 | 13686335 |
2016-03-16 | 45.05 | 45.17 | 44.55 | 45.05 | 15386132 |
2016-03-17 | 45.05 | 45.91 | 44.97 | 45.77 | 24079727 |
2016-03-18 | 45.84 | 45.87 | 45.39 | 45.60 | 23853439 |
2016-03-21 | 45.42 | 45.87 | 45.36 | 45.67 | 9740372 |
2016-03-22 | 45.55 | 45.73 | 45.39 | 45.50 | 13788291 |
2016-03-23 | 45.40 | 45.71 | 45.35 | 45.46 | 9292047 |
2016-03-24 | 45.45 | 45.60 | 45.19 | 45.58 | 10890206 |
2016-03-28 | 45.56 | 45.93 | 45.51 | 45.80 | 13306594 |
2016-03-29 | 45.80 | 45.80 | 45.67 | 46.48 | 25010417 |
2016-03-30 | 46.63 | 46.73 | 46.33 | 46.58 | 14311955 |
2016-03-31 | 46.55 | 46.88 | 46.32 | 46.39 | 15544517 |
2016-04-01 | 46.14 | 46.87 | 46.11 | 46.83 | 14922876 |
2016-04-04 | 46.84 | 46.93 | 46.50 | 46.89 | 10629837 |
2016-04-05 | 46.89 | 46.89 | 46.89 | 46.53 | 10696703 |
2016-04-06 | 46.57 | 46.73 | 46.38 | 46.71 | 9122659 |
2016-04-07 | 46.50 | 46.58 | 46.16 | 46.36 | 9291956 |
2016-04-08 | 46.44 | 46.98 | 46.44 | 46.87 | 11959305 |
2016-04-11 | 46.90 | 47.13 | 46.41 | 46.44 | 11880062 |
2016-04-12 | 46.41 | 46.76 | 46.35 | 46.65 | 11219103 |
2016-04-13 | 46.77 | 46.78 | 45.82 | 46.04 | 13234140 |
2016-04-14 | 46.06 | 46.22 | 45.75 | 45.83 | 12982242 |
2016-04-15 | 45.82 | 46.16 | 45.68 | 46.10 | 13647784 |
2016-04-18 | 46.13 | 46.28 | 45.82 | 46.22 | 11538098 |
2016-04-19 | 46.31 | 46.62 | 46.15 | 46.60 | 14418258 |
2016-04-20 | 45.34 | 45.38 | 44.06 | 44.37 | 40360297 |
2016-04-21 | 44.26 | 44.28 | 42.87 | 43.66 | 37206893 |
2016-04-22 | 43.79 | 44.66 | 43.79 | 44.54 | 25134220 |
2016-04-25 | 44.50 | 44.72 | 44.38 | 44.71 | 11173788 |
2016-04-26 | 44.92 | 44.96 | 44.43 | 44.53 | 13935517 |
2016-04-27 | 44.64 | 44.86 | 44.25 | 44.68 | 11335539 |
2016-04-28 | 44.50 | 44.90 | 44.46 | 44.63 | 10932525 |
2016-04-29 | 44.53 | 44.86 | 44.50 | 44.80 | 11716045 |
2016-05-02 | 44.57 | 45.19 | 44.57 | 44.98 | 12577467 |
2016-05-03 | 44.87 | 45.07 | 44.65 | 44.84 | 10420484 |
2016-05-04 | 44.72 | 45.11 | 44.51 | 44.98 | 9350517 |
2016-05-05 | 44.93 | 45.49 | 44.87 | 45.06 | 8801093 |
2016-05-06 | 45.06 | 45.41 | 44.92 | 45.32 | 8564035 |
2016-05-09 | 45.32 | 45.50 | 45.17 | 45.24 | 8110576 |
2016-05-10 | 45.44 | 45.84 | 45.42 | 45.75 | 8933457 |
2016-05-11 | 45.73 | 45.88 | 45.45 | 45.46 | 8833105 |
2016-05-12 | 45.55 | 45.90 | 45.49 | 45.83 | 10463436 |
2016-05-13 | 45.75 | 45.83 | 45.23 | 45.35 | 10341197 |
2016-05-16 | 45.16 | 45.73 | 45.14 | 45.62 | 9413602 |
2016-05-17 | 45.45 | 45.56 | 44.71 | 44.75 | 17457008 |
2016-05-18 | 44.56 | 44.83 | 44.23 | 44.48 | 12524275 |
2016-05-19 | 44.25 | 44.39 | 44.04 | 44.32 | 10659524 |
2016-05-20 | 44.51 | 44.54 | 43.94 | 43.95 | 12914133 |
2016-05-23 | 44.07 | 44.16 | 43.94 | 43.97 | 13554700 |
2016-05-24 | 44.10 | 44.42 | 44.00 | 44.37 | 12634212 |
2016-05-25 | 44.51 | 44.63 | 44.25 | 44.38 | 9218444 |
2016-05-26 | 44.53 | 44.77 | 44.44 | 44.69 | 8695753 |
2016-05-27 | 44.71 | 44.96 | 44.65 | 44.78 | 7893894 |
2016-05-31 | 44.98 | 44.98 | 44.26 | 44.60 | 18935249 |
2016-06-01 | 44.60 | 44.78 | 44.49 | 44.70 | 8916015 |
2016-06-02 | 44.70 | 44.72 | 44.50 | 44.72 | 6693945 |
2016-06-03 | 44.75 | 45.05 | 44.68 | 45.04 | 13434865 |
2016-06-06 | 45.09 | 45.48 | 45.08 | 45.37 | 10310560 |
2016-06-07 | 45.35 | 45.48 | 45.20 | 45.32 | 9812417 |
2016-06-08 | 45.24 | 45.66 | 45.19 | 45.55 | 7915417 |
2016-06-09 | 45.33 | 45.80 | 45.31 | 45.76 | 8042866 |
2016-06-10 | 45.62 | 46.01 | 45.56 | 45.64 | 12357013 |
2016-06-13 | 45.48 | 45.67 | 45.09 | 45.12 | 10613533 |
2016-06-14 | 44.85 | 45.13 | 44.44 | 45.04 | 11298208 |
2016-06-15 | 45.12 | 45.34 | 44.88 | 45.01 | 8360350 |
2016-06-16 | 44.87 | 45.34 | 44.72 | 45.31 | 11305429 |
2016-06-17 | 45.17 | 45.22 | 44.38 | 44.79 | 20805405 |
2016-06-20 | 45.09 | 45.31 | 44.96 | 44.98 | 10712366 |
2016-06-21 | 45.16 | 45.28 | 45.00 | 45.13 | 7919395 |
2016-06-22 | 45.25 | 45.33 | 44.81 | 44.86 | 10738930 |
2016-06-23 | 45.03 | 45.17 | 44.84 | 45.08 | 9655345 |
2016-06-24 | 44.20 | 44.56 | 43.82 | 43.93 | 26003657 |
2016-06-27 | 43.67 | 43.89 | 43.32 | 43.78 | 15805581 |
2016-06-28 | 44.06 | 44.19 | 43.67 | 44.18 | 16509784 |
2016-06-29 | 44.39 | 44.71 | 44.24 | 44.44 | 12250905 |
2016-06-30 | 44.52 | 45.33 | 44.49 | 45.33 | 16056522 |
2016-07-01 | 45.32 | 45.41 | 45.07 | 45.12 | 11799738 |
2016-07-05 | 45.16 | 45.67 | 45.15 | 45.43 | 12339123 |
2016-07-06 | 45.50 | 45.55 | 44.92 | 45.27 | 10902573 |
2016-07-07 | 45.42 | 45.52 | 44.97 | 45.09 | 9741108 |
2016-07-08 | 45.30 | 45.52 | 45.07 | 45.38 | 11127077 |
2016-07-11 | 45.35 | 45.77 | 45.11 | 45.57 | 10937780 |
2016-07-12 | 45.64 | 45.71 | 45.18 | 45.58 | 9746907 |
2016-07-13 | 45.61 | 45.76 | 45.43 | 45.74 | 8028398 |
2016-07-14 | 45.73 | 45.94 | 45.58 | 45.69 | 7621235 |
2016-07-15 | 45.88 | 45.90 | 45.44 | 45.63 | 10620966 |
2016-07-18 | 45.69 | 45.70 | 45.48 | 45.63 | 7958371 |
2016-07-19 | 45.46 | 45.71 | 45.43 | 45.63 | 7761133 |
2016-07-20 | 45.75 | 45.77 | 45.39 | 45.51 | 8478211 |
2016-07-21 | 45.34 | 45.51 | 45.26 | 45.45 | 8150077 |
2016-07-22 | 45.50 | 45.84 | 45.46 | 45.83 | 8836148 |
2016-07-25 | 45.81 | 45.83 | 45.47 | 45.57 | 9134338 |
2016-07-26 | 45.53 | 45.65 | 44.83 | 44.88 | 15819907 |
2016-07-27 | 43.90 | 44.06 | 43.10 | 43.40 | 37461073 |
2016-07-28 | 43.27 | 43.69 | 43.22 | 43.65 | 13077828 |
2016-07-29 | 43.72 | 43.75 | 43.48 | 43.63 | 16530511 |
2016-08-01 | 43.69 | 43.83 | 43.43 | 43.45 | 12349682 |
2016-08-02 | 43.35 | 43.58 | 43.31 | 43.53 | 12825187 |
2016-08-03 | 43.66 | 43.70 | 43.37 | 43.64 | 12119080 |
2016-08-04 | 43.56 | 43.80 | 43.40 | 43.51 | 11244053 |
2016-08-05 | 43.65 | 43.75 | 43.41 | 43.48 | 10398203 |
2016-08-08 | 43.43 | 43.52 | 43.22 | 43.44 | 8680309 |
2016-08-09 | 43.50 | 43.64 | 43.38 | 43.47 | 7281332 |
2016-08-10 | 43.64 | 43.69 | 43.50 | 43.61 | 8412055 |
2016-08-11 | 43.72 | 43.87 | 43.62 | 43.75 | 11303281 |
2016-08-12 | 43.91 | 44.19 | 43.79 | 44.03 | 10928925 |
2016-08-15 | 44.10 | 44.33 | 44.01 | 44.24 | 10390642 |
2016-08-16 | 44.25 | 44.25 | 43.83 | 43.83 | 9706132 |
2016-08-17 | 44.01 | 44.07 | 43.78 | 44.06 | 11208499 |
2016-08-18 | 44.01 | 44.26 | 44.00 | 44.10 | 9144293 |
2016-08-19 | 44.05 | 44.06 | 43.74 | 43.92 | 9385920 |
2016-08-22 | 43.94 | 43.95 | 43.73 | 43.74 | 8687524 |
2016-08-23 | 43.85 | 43.98 | 43.74 | 43.85 | 8421061 |
2016-08-24 | 43.82 | 43.94 | 43.66 | 43.85 | 11508919 |
2016-08-25 | 43.85 | 43.94 | 43.63 | 43.67 | 9815662 |
2016-08-26 | 43.72 | 43.92 | 43.31 | 43.32 | 11824943 |
2016-08-29 | 43.34 | 43.61 | 43.33 | 43.54 | 9544573 |
2016-08-30 | 43.46 | 43.53 | 43.12 | 43.24 | 9720067 |
2016-08-31 | 43.43 | 43.46 | 43.08 | 43.43 | 10217936 |
2016-09-01 | 43.21 | 43.41 | 43.20 | 43.35 | 8457766 |
2016-09-02 | 43.52 | 43.83 | 43.47 | 43.66 | 9026010 |
2016-09-06 | 43.74 | 43.80 | 43.40 | 43.79 | 8600372 |
2016-09-07 | 43.72 | 43.80 | 43.53 | 43.64 | 8656580 |
2016-09-08 | 43.67 | 43.73 | 43.45 | 43.63 | 10020425 |
2016-09-09 | 43.43 | 43.43 | 42.27 | 42.27 | 23624237 |
2016-09-12 | 42.36 | 43.23 | 42.34 | 42.84 | 15932296 |
2016-09-13 | 42.77 | 42.77 | 42.21 | 42.28 | 12962720 |
2016-09-14 | 42.27 | 42.41 | 41.99 | 42.11 | 9823933 |
2016-09-15 | 42.01 | 42.39 | 41.88 | 42.36 | 10244620 |
2016-09-16 | 42.17 | 42.26 | 41.97 | 42.14 | 16353971 |
2016-09-19 | 42.16 | 42.37 | 42.08 | 42.10 | 7659863 |
2016-09-20 | 42.31 | 42.53 | 42.24 | 42.34 | 8407163 |
2016-09-21 | 42.28 | 42.61 | 42.10 | 42.53 | 13654653 |
2016-09-22 | 42.71 | 43.01 | 42.69 | 42.96 | 9288268 |
2016-09-23 | 42.81 | 42.94 | 42.65 | 42.74 | 8852719 |
2016-09-26 | 42.71 | 42.72 | 42.01 | 42.05 | 15036043 |
2016-09-27 | 42.19 | 42.63 | 42.00 | 42.59 | 11920432 |
2016-09-28 | 42.63 | 42.76 | 42.03 | 42.15 | 15523783 |
2016-09-29 | 42.02 | 42.39 | 41.85 | 42.03 | 12671673 |
2016-09-30 | 42.21 | 42.50 | 42.06 | 42.32 | 14375702 |
2016-10-03 | 42.31 | 42.31 | 41.89 | 42.03 | 11152793 |
2016-10-04 | 42.34 | 42.34 | 41.78 | 41.84 | 13682703 |
2016-10-05 | 41.93 | 42.07 | 41.67 | 41.81 | 9607263 |
2016-10-06 | 41.68 | 41.94 | 41.58 | 41.71 | 9722878 |
2016-10-07 | 41.83 | 41.94 | 41.57 | 41.73 | 8122809 |
2016-10-10 | 41.92 | 41.99 | 41.60 | 41.73 | 8983623 |
2016-10-11 | 41.66 | 41.70 | 41.40 | 41.54 | 12249060 |
2016-10-12 | 41.63 | 41.84 | 41.50 | 41.78 | 12216588 |
2016-10-13 | 41.65 | 41.89 | 41.51 | 41.76 | 17655643 |
2016-10-14 | 41.85 | 41.91 | 41.62 | 41.67 | 9893840 |
2016-10-17 | 41.73 | 41.86 | 41.57 | 41.60 | 10792512 |
2016-10-18 | 41.81 | 42.00 | 41.73 | 41.97 | 11297333 |
2016-10-19 | 41.93 | 42.12 | 41.81 | 42.05 | 16367383 |
2016-10-20 | 41.97 | 42.11 | 41.89 | 41.93 | 10620494 |
2016-10-21 | 41.85 | 42.17 | 41.68 | 42.13 | 14401515 |
2016-10-24 | 42.32 | 42.77 | 42.25 | 42.56 | 13439196 |
2016-10-25 | 42.64 | 42.88 | 42.43 | 42.54 | 16484713 |
2016-10-26 | 43.00 | 43.03 | 42.41 | 42.44 | 16886249 |
2016-10-27 | 42.63 | 42.65 | 41.90 | 42.12 | 14537030 |
2016-10-28 | 42.26 | 42.47 | 42.10 | 42.23 | 13398353 |
2016-10-31 | 42.12 | 42.41 | 42.12 | 42.40 | 13327475 |
2016-11-01 | 42.40 | 42.43 | 41.91 | 42.12 | 12223368 |
2016-11-02 | 42.10 | 42.34 | 42.01 | 42.05 | 12034271 |
2016-11-03 | 42.22 | 42.22 | 41.96 | 42.03 | 11257978 |
2016-11-04 | 41.85 | 42.04 | 41.69 | 41.69 | 14464185 |
2016-11-07 | 42.04 | 42.50 | 42.04 | 42.46 | 14038532 |
2016-11-08 | 42.37 | 42.98 | 42.37 | 42.88 | 12036581 |
2016-11-09 | 41.76 | 42.32 | 41.70 | 42.27 | 21350962 |
2016-11-10 | 41.86 | 42.26 | 40.86 | 40.94 | 33245534 |
2016-11-11 | 40.95 | 41.13 | 40.63 | 41.03 | 13420962 |
2016-11-14 | 41.13 | 41.42 | 40.85 | 41.17 | 19514172 |
2016-11-15 | 41.18 | 41.52 | 41.17 | 41.44 | 16553962 |
2016-11-16 | 41.40 | 41.65 | 41.16 | 41.26 | 12681351 |
2016-11-17 | 41.28 | 41.30 | 41.00 | 41.12 | 12398821 |
2016-11-18 | 41.03 | 41.20 | 40.90 | 40.91 | 16345262 |
2016-11-21 | 40.74 | 41.36 | 40.73 | 41.36 | 12307041 |
2016-11-22 | 41.45 | 41.70 | 41.24 | 41.37 | 12743512 |
2016-11-23 | 41.22 | 41.31 | 41.03 | 41.12 | 9294081 |
2016-11-25 | 41.39 | 41.58 | 41.24 | 41.53 | 7402652 |
2016-11-28 | 41.51 | 41.79 | 41.27 | 41.40 | 19424412 |
2016-11-29 | 41.52 | 41.52 | 41.14 | 41.15 | 11421921 |
2016-11-30 | 41.00 | 41.20 | 40.35 | 40.35 | 22410367 |
2016-12-01 | 40.31 | 40.39 | 39.88 | 40.17 | 20409864 |
2016-12-02 | 40.30 | 40.50 | 40.19 | 40.36 | 11176301 |
2016-12-05 | 40.34 | 40.69 | 40.31 | 40.62 | 15977847 |
2016-12-06 | 40.75 | 40.77 | 40.42 | 40.57 | 11303492 |
2016-12-07 | 40.54 | 41.29 | 40.51 | 41.29 | 13726520 |
2016-12-08 | 41.07 | 41.21 | 40.85 | 40.98 | 13077139 |
2016-12-09 | 41.50 | 42.22 | 41.29 | 42.00 | 28125775 |
2016-12-12 | 42.00 | 42.01 | 41.72 | 41.90 | 17561900 |
2016-12-13 | 41.72 | 41.96 | 41.54 | 41.76 | 18985974 |
2016-12-14 | 41.89 | 41.99 | 41.06 | 41.21 | 17937857 |
2016-12-15 | 41.10 | 41.81 | 41.10 | 41.55 | 14265277 |
2016-12-16 | 41.61 | 41.76 | 41.48 | 41.74 | 19675238 |
2016-12-19 | 41.69 | 41.80 | 41.58 | 41.67 | 8687338 |
2016-12-20 | 41.70 | 41.72 | 41.44 | 41.66 | 10603483 |
2016-12-21 | 41.60 | 41.83 | 41.52 | 41.57 | 9693613 |
2016-12-22 | 41.57 | 41.62 | 41.08 | 41.55 | 11894113 |
2016-12-23 | 41.62 | 41.69 | 41.35 | 41.60 | 6436556 |
2016-12-27 | 41.56 | 41.76 | 41.54 | 41.61 | 6999169 |
2016-12-28 | 41.49 | 41.67 | 41.39 | 41.39 | 8987984 |
2016-12-29 | 41.38 | 41.69 | 41.38 | 41.60 | 6875301 |
2016-12-30 | 41.69 | 41.84 | 41.35 | 41.46 | 11470194 |
2017-01-03 | 41.50 | 41.81 | 41.28 | 41.80 | 14711049 |
2017-01-04 | 41.88 | 41.97 | 41.59 | 41.65 | 9959402 |
2017-01-05 | 41.66 | 41.86 | 41.53 | 41.75 | 8968258 |
2017-01-06 | 41.70 | 41.81 | 41.54 | 41.74 | 10247235 |
2017-01-09 | 41.23 | 41.58 | 41.21 | 41.32 | 14822501 |
2017-01-10 | 41.44 | 41.44 | 40.86 | 41.04 | 19706782 |
2017-01-11 | 40.85 | 41.12 | 40.83 | 41.05 | 9266213 |
2017-01-12 | 41.01 | 41.04 | 40.80 | 40.95 | 8541181 |
2017-01-13 | 41.00 | 41.04 | 40.69 | 40.88 | 8123494 |
2017-01-17 | 40.84 | 41.30 | 40.80 | 41.22 | 12469432 |
2017-01-18 | 41.25 | 41.38 | 41.14 | 41.29 | 10390485 |
2017-01-19 | 41.14 | 41.29 | 41.03 | 41.14 | 10987072 |
2017-01-20 | 41.27 | 41.44 | 41.13 | 41.32 | 14695409 |
2017-01-23 | 41.31 | 41.50 | 41.21 | 41.43 | 11628909 |
2017-01-24 | 41.47 | 41.97 | 41.47 | 41.90 | 17040102 |
2017-01-25 | 41.94 | 42.25 | 41.90 | 42.12 | 12538163 |
2017-01-26 | 42.03 | 42.11 | 41.79 | 41.81 | 8977135 |
2017-01-27 | 41.91 | 41.95 | 41.42 | 41.45 | 12967361 |
2017-01-30 | 41.30 | 41.48 | 41.21 | 41.38 | 11626225 |
2017-01-31 | 41.39 | 41.69 | 41.36 | 41.57 | 12677977 |
2017-02-01 | 41.52 | 41.66 | 41.25 | 41.26 | 11136077 |
2017-02-02 | 41.41 | 41.49 | 41.25 | 41.40 | 9459722 |
2017-02-03 | 41.58 | 41.79 | 41.46 | 41.54 | 11882373 |
2017-02-06 | 41.53 | 41.67 | 41.40 | 41.56 | 15742824 |
2017-02-07 | 41.70 | 41.98 | 41.67 | 41.90 | 13315185 |
2017-02-08 | 41.91 | 42.15 | 41.84 | 42.02 | 14219667 |
2017-02-09 | 41.52 | 41.68 | 40.72 | 41.25 | 27240268 |
2017-02-10 | 41.02 | 41.20 | 40.55 | 40.58 | 28847307 |
2017-02-13 | 40.77 | 40.83 | 40.50 | 40.62 | 23617075 |
2017-02-14 | 40.38 | 40.60 | 40.22 | 40.53 | 32177836 |
2017-02-15 | 40.42 | 40.63 | 40.40 | 40.44 | 26600788 |
2017-02-16 | 40.55 | 41.28 | 40.50 | 41.20 | 22214839 |
2017-02-17 | 41.13 | 41.36 | 41.05 | 41.23 | 15065148 |
2017-02-21 | 41.20 | 41.50 | 41.20 | 41.46 | 17072551 |
2017-02-22 | 41.51 | 41.68 | 41.40 | 41.60 | 11186823 |
2017-02-23 | 41.67 | 42.00 | 41.62 | 41.66 | 12856844 |
2017-02-24 | 41.70 | 41.91 | 41.60 | 41.78 | 13215306 |
2017-02-27 | 41.75 | 41.75 | 41.59 | 41.67 | 12186364 |
2017-02-28 | 41.68 | 42.07 | 41.64 | 41.96 | 15946816 |
2017-03-01 | 42.01 | 42.35 | 41.88 | 42.16 | 14662016 |
2017-03-02 | 42.08 | 42.56 | 42.07 | 42.47 | 15507623 |
2017-03-03 | 42.44 | 42.49 | 42.25 | 42.48 | 11743030 |
2017-03-06 | 42.34 | 42.43 | 42.12 | 42.18 | 16307783 |
2017-03-07 | 42.00 | 42.24 | 41.95 | 41.99 | 11273704 |
2017-03-08 | 42.00 | 42.03 | 41.74 | 41.99 | 14641689 |
2017-03-09 | 42.09 | 42.11 | 41.92 | 42.03 | 14496447 |
2017-03-10 | 42.23 | 42.40 | 42.15 | 41.92 | 16369676 |
2017-03-13 | 41.92 | 42.12 | 41.84 | 42.03 | 12831543 |
2017-03-14 | 41.98 | 42.10 | 41.83 | 41.97 | 9844453 |
2017-03-15 | 41.98 | 42.28 | 41.97 | 42.12 | 22757762 |
2017-03-16 | 42.03 | 42.39 | 41.90 | 42.25 | 16004192 |
2017-03-17 | 42.28 | 42.35 | 42.01 | 42.03 | 37526506 |
2017-03-20 | 42.10 | 42.34 | 42.07 | 42.18 | 11484233 |
2017-03-21 | 42.31 | 42.63 | 42.21 | 42.50 | 17187257 |
2017-03-22 | 42.56 | 42.70 | 42.25 | 42.38 | 11605453 |
2017-03-23 | 42.21 | 42.39 | 42.06 | 42.17 | 11503322 |
2017-03-24 | 42.23 | 42.25 | 41.91 | 42.12 | 13804411 |
2017-03-27 | 42.11 | 42.34 | 42.05 | 42.32 | 12387364 |
2017-03-28 | 42.24 | 42.56 | 42.24 | 42.43 | 14123756 |
2017-03-29 | 42.51 | 42.53 | 42.29 | 42.42 | 9580060 |
2017-03-30 | 42.35 | 42.62 | 42.26 | 42.60 | 11999910 |
2017-03-31 | 42.55 | 42.65 | 42.43 | 42.44 | 11551767 |
2017-04-03 | 42.58 | 42.63 | 42.27 | 42.41 | 11240037 |
2017-04-04 | 42.51 | 42.69 | 42.37 | 42.68 | 10946230 |
2017-04-05 | 42.65 | 42.86 | 42.53 | 42.57 | 10142817 |
2017-04-06 | 42.58 | 42.76 | 42.47 | 42.67 | 14597765 |
2017-04-07 | 42.64 | 42.74 | 42.51 | 42.61 | 11028772 |
2017-04-10 | 42.73 | 42.80 | 42.56 | 42.69 | 9426908 |
2017-04-11 | 42.68 | 42.75 | 42.52 | 42.66 | 8909379 |
2017-04-12 | 42.54 | 42.99 | 42.51 | 42.94 | 13417205 |
2017-04-13 | 42.87 | 43.08 | 42.78 | 42.79 | 9891941 |
2017-04-17 | 42.79 | 43.07 | 42.78 | 43.07 | 11318086 |
2017-04-18 | 43.11 | 43.59 | 43.09 | 43.48 | 13181590 |
2017-04-19 | 43.74 | 43.79 | 43.19 | 43.23 | 13893062 |
2017-04-20 | 43.20 | 43.30 | 43.05 | 43.09 | 10838274 |
2017-04-21 | 42.98 | 43.10 | 42.89 | 43.07 | 13833772 |
2017-04-24 | 43.24 | 43.43 | 43.15 | 43.28 | 16703800 |
2017-04-25 | 42.85 | 43.43 | 42.82 | 43.11 | 18745112 |
2017-04-26 | 43.06 | 43.43 | 42.98 | 43.24 | 13626625 |
2017-04-27 | 43.17 | 43.28 | 42.92 | 43.01 | 10386244 |
2017-04-28 | 42.96 | 43.20 | 42.85 | 43.15 | 10337768 |
2017-05-01 | 43.15 | 43.50 | 43.10 | 43.22 | 13208246 |
2017-05-02 | 43.22 | 43.44 | 43.16 | 43.39 | 11823916 |
2017-05-03 | 43.33 | 43.49 | 43.15 | 43.32 | 10389027 |
2017-05-04 | 43.42 | 43.81 | 43.40 | 43.66 | 10193084 |
2017-05-05 | 43.79 | 43.84 | 43.56 | 43.69 | 8133039 |
2017-05-08 | 43.59 | 43.91 | 43.54 | 43.89 | 14284342 |
2017-05-09 | 43.89 | 43.89 | 43.38 | 43.51 | 8694355 |
2017-05-10 | 43.48 | 43.62 | 43.36 | 43.57 | 7597653 |
2017-05-11 | 43.49 | 43.68 | 43.43 | 43.67 | 6860135 |
2017-05-12 | 43.64 | 43.68 | 43.46 | 43.59 | 7275825 |
2017-05-15 | 43.46 | 43.76 | 43.46 | 43.73 | 8493046 |
2017-05-16 | 43.87 | 44.11 | 43.77 | 43.85 | 10454121 |
2017-05-17 | 43.81 | 44.17 | 43.71 | 43.93 | 14538754 |
2017-05-18 | 43.87 | 43.96 | 43.64 | 43.80 | 13832197 |
2017-05-19 | 43.85 | 44.00 | 43.76 | 43.90 | 11796762 |
2017-05-22 | 43.89 | 44.22 | 43.81 | 44.18 | 12857913 |
2017-05-23 | 44.25 | 44.60 | 44.21 | 44.39 | 11996138 |
2017-05-24 | 44.51 | 45.09 | 44.51 | 45.03 | 12872039 |
2017-05-25 | 45.00 | 45.48 | 44.97 | 45.41 | 16704206 |
2017-05-26 | 45.35 | 45.56 | 45.33 | 45.39 | 11341383 |
2017-05-30 | 45.16 | 45.46 | 45.11 | 45.43 | 13093537 |
2017-05-31 | 45.43 | 45.70 | 45.37 | 45.47 | 14148040 |
2017-06-01 | 45.45 | 45.79 | 45.23 | 45.79 | 11049283 |
2017-06-02 | 45.83 | 45.89 | 45.61 | 45.89 | 9923724 |
2017-06-05 | 45.78 | 45.99 | 45.69 | 45.99 | 10015163 |
2017-06-06 | 45.90 | 46.06 | 45.78 | 45.98 | 9836725 |
2017-06-07 | 45.50 | 45.70 | 45.35 | 45.51 | 12776279 |
2017-06-08 | 45.39 | 45.51 | 45.03 | 45.13 | 12878998 |
2017-06-09 | 45.06 | 45.35 | 44.97 | 45.32 | 9358824 |
2017-06-12 | 45.35 | 45.48 | 45.15 | 44.96 | 11228502 |
2017-06-13 | 45.00 | 45.11 | 44.80 | 45.03 | 10023358 |
2017-06-14 | 45.18 | 45.47 | 45.16 | 45.30 | 11497520 |
2017-06-15 | 45.18 | 45.34 | 45.04 | 45.25 | 9908718 |
2017-06-16 | 45.31 | 45.35 | 45.01 | 45.31 | 27025333 |
2017-06-19 | 45.35 | 45.38 | 45.10 | 45.38 | 7624663 |
2017-06-20 | 45.35 | 45.87 | 45.32 | 45.61 | 14920858 |
2017-06-21 | 45.62 | 45.68 | 45.17 | 45.22 | 9515844 |
2017-06-22 | 45.17 | 45.28 | 45.03 | 45.07 | 7446300 |
2017-06-23 | 45.05 | 45.38 | 45.03 | 45.25 | 9544792 |
2017-06-26 | 45.32 | 45.51 | 45.30 | 45.43 | 7747057 |
2017-06-27 | 45.34 | 45.40 | 45.00 | 45.05 | 11432191 |
2017-06-28 | 45.25 | 45.50 | 45.23 | 45.32 | 9218750 |
2017-06-29 | 45.13 | 45.24 | 44.65 | 44.83 | 9283457 |
2017-06-30 | 44.89 | 45.12 | 44.85 | 44.85 | 9352785 |
2017-07-03 | 45.11 | 45.27 | 44.76 | 44.76 | 6434460 |
2017-07-05 | 44.79 | 44.99 | 44.73 | 44.82 | 6853558 |
2017-07-06 | 44.72 | 44.85 | 44.29 | 44.40 | 13113019 |
2017-07-07 | 44.47 | 44.52 | 44.24 | 44.39 | 9566044 |
2017-07-10 | 44.45 | 44.58 | 44.23 | 44.38 | 9671953 |
2017-07-11 | 44.32 | 44.48 | 44.15 | 44.33 | 10300706 |
2017-07-12 | 44.59 | 44.77 | 44.44 | 44.51 | 7737362 |
2017-07-13 | 44.49 | 44.53 | 44.37 | 44.43 | 6371855 |
2017-07-14 | 44.52 | 44.72 | 44.50 | 44.68 | 8558718 |
2017-07-17 | 44.66 | 44.79 | 44.61 | 44.73 | 7189214 |
2017-07-18 | 44.78 | 44.85 | 44.62 | 44.67 | 9037162 |
2017-07-19 | 44.67 | 44.84 | 44.55 | 44.83 | 6986937 |
2017-07-20 | 44.90 | 44.98 | 44.75 | 44.82 | 7430262 |
2017-07-21 | 44.78 | 45.07 | 44.67 | 45.03 | 8545560 |
2017-07-24 | 45.04 | 45.05 | 44.83 | 44.84 | 9103586 |
2017-07-25 | 45.02 | 45.29 | 44.94 | 45.24 | 14096307 |
2017-07-26 | 44.55 | 45.79 | 44.31 | 45.74 | 13608926 |
2017-07-27 | 45.80 | 46.43 | 45.70 | 46.12 | 15195172 |
2017-07-28 | 46.00 | 46.12 | 45.73 | 46.01 | 11945270 |
2017-07-31 | 46.00 | 46.08 | 45.79 | 45.84 | 13622891 |
2017-08-01 | 45.97 | 46.06 | 45.65 | 45.70 | 10306810 |
2017-08-02 | 45.60 | 46.00 | 45.38 | 45.59 | 10187921 |
2017-08-03 | 45.65 | 45.95 | 45.63 | 45.67 | 14261400 |
2017-08-04 | 45.67 | 45.76 | 45.47 | 45.50 | 9523593 |
2017-08-07 | 45.52 | 45.76 | 45.50 | 45.64 | 6226315 |
2017-08-08 | 45.64 | 45.82 | 45.55 | 45.60 | 5747919 |
2017-08-09 | 45.56 | 45.66 | 45.33 | 45.59 | 9635260 |
2017-08-10 | 45.56 | 45.84 | 45.46 | 45.74 | 8901554 |
2017-08-11 | 45.86 | 45.90 | 45.57 | 45.59 | 8357607 |
2017-08-14 | 45.67 | 45.94 | 45.62 | 45.80 | 8421179 |
2017-08-15 | 45.80 | 46.25 | 45.80 | 46.19 | 9638061 |
2017-08-16 | 46.15 | 46.34 | 46.12 | 46.20 | 8087313 |
2017-08-17 | 46.12 | 46.33 | 45.85 | 45.86 | 8476994 |
2017-08-18 | 45.80 | 45.90 | 45.63 | 45.67 | 10879794 |
2017-08-21 | 45.67 | 45.80 | 45.56 | 45.68 | 9429736 |
2017-08-22 | 45.70 | 45.75 | 45.54 | 45.60 | 10536716 |
2017-08-23 | 45.63 | 45.66 | 45.44 | 45.54 | 6528402 |
2017-08-24 | 45.54 | 45.61 | 45.31 | 45.41 | 7534364 |
2017-08-25 | 45.60 | 45.76 | 45.56 | 45.57 | 8807143 |
2017-08-28 | 45.63 | 45.69 | 45.38 | 45.42 | 8024028 |
2017-08-29 | 45.40 | 45.57 | 45.25 | 45.45 | 7762162 |
2017-08-30 | 45.36 | 45.54 | 45.29 | 45.39 | 7134910 |
2017-08-31 | 45.40 | 45.65 | 45.34 | 45.55 | 14264572 |
2017-09-01 | 45.64 | 45.80 | 45.54 | 45.78 | 7391249 |
2017-09-05 | 45.75 | 45.93 | 45.65 | 45.92 | 10463902 |
2017-09-06 | 45.98 | 46.04 | 45.79 | 45.96 | 9238867 |
2017-09-07 | 46.01 | 46.32 | 45.96 | 46.28 | 9418365 |
2017-09-08 | 46.19 | 46.37 | 46.02 | 46.30 | 10534915 |
2017-09-11 | 46.35 | 46.59 | 46.22 | 46.52 | 10430254 |
2017-09-12 | 46.50 | 46.75 | 46.45 | 46.72 | 8567619 |
2017-09-13 | 46.68 | 46.98 | 46.65 | 46.50 | 10217985 |
2017-09-14 | 46.40 | 46.47 | 45.94 | 46.11 | 13768837 |
2017-09-15 | 46.30 | 46.36 | 46.00 | 46.18 | 16141413 |
2017-09-18 | 46.15 | 46.24 | 45.91 | 46.11 | 8535331 |
2017-09-19 | 46.14 | 46.19 | 45.89 | 45.98 | 7297932 |
2017-09-20 | 45.76 | 46.15 | 45.55 | 45.78 | 11026594 |
2017-09-21 | 45.71 | 45.79 | 45.36 | 45.40 | 7555292 |
2017-09-22 | 45.45 | 45.63 | 45.37 | 45.49 | 8024827 |
2017-09-25 | 45.50 | 45.76 | 45.35 | 45.69 | 9215326 |
2017-09-26 | 45.69 | 45.87 | 45.56 | 45.57 | 6480138 |
2017-09-27 | 45.47 | 45.50 | 44.38 | 44.64 | 14816247 |
2017-09-28 | 44.67 | 45.00 | 44.65 | 44.91 | 8789517 |
2017-09-29 | 44.86 | 45.11 | 44.79 | 45.01 | 10082221 |
2017-10-02 | 45.05 | 45.27 | 44.75 | 44.80 | 10707763 |
2017-10-03 | 44.86 | 45.26 | 44.76 | 45.19 | 12038102 |
2017-10-04 | 45.11 | 45.56 | 44.94 | 45.50 | 14060338 |
2017-10-05 | 45.51 | 45.75 | 45.50 | 45.52 | 10215323 |
2017-10-06 | 45.39 | 45.52 | 45.28 | 45.49 | 5437871 |
2017-10-09 | 45.55 | 45.65 | 45.34 | 45.41 | 84293583 |
2017-10-10 | 45.60 | 45.90 | 45.53 | 45.87 | 6310445 |
2017-10-11 | 45.88 | 46.20 | 45.87 | 46.10 | 6638173 |
2017-10-12 | 45.98 | 46.14 | 45.94 | 46.11 | 7710216 |
2017-10-13 | 46.25 | 46.38 | 46.15 | 46.18 | 7126020 |
2017-10-16 | 46.12 | 46.75 | 46.10 | 46.62 | 12708563 |
2017-10-17 | 46.53 | 46.63 | 46.31 | 46.52 | 7699367 |
2017-10-18 | 46.41 | 46.54 | 46.24 | 46.40 | 6272155 |
2017-10-19 | 46.37 | 46.79 | 46.32 | 46.59 | 7515545 |
2017-10-20 | 46.58 | 46.59 | 46.28 | 46.38 | 9646790 |
2017-10-23 | 46.38 | 46.65 | 46.23 | 46.32 | 7153607 |
2017-10-24 | 46.26 | 46.29 | 45.95 | 46.18 | 9539484 |
2017-10-25 | 46.37 | 46.76 | 45.93 | 46.05 | 11994174 |
2017-10-26 | 46.32 | 46.75 | 46.22 | 46.23 | 10569064 |
2017-10-27 | 46.13 | 46.33 | 45.91 | 46.07 | 9987969 |
2017-10-30 | 46.00 | 46.07 | 45.82 | 45.86 | 7201867 |
2017-10-31 | 45.92 | 46.17 | 45.84 | 45.98 | 6560545 |
2017-11-01 | 45.75 | 46.09 | 45.63 | 45.80 | 7067635 |
2017-11-02 | 45.81 | 45.95 | 45.75 | 45.88 | 8317810 |
2017-11-03 | 45.97 | 46.16 | 45.92 | 45.97 | 4730358 |
2017-11-06 | 45.91 | 45.92 | 45.42 | 45.47 | 7451311 |
2017-11-07 | 45.41 | 45.95 | 45.31 | 45.94 | 9868033 |
2017-11-08 | 45.98 | 46.19 | 45.87 | 46.18 | 7586867 |
2017-11-09 | 46.12 | 46.39 | 46.02 | 46.23 | 6532379 |
2017-11-10 | 46.20 | 46.64 | 46.14 | 46.54 | 8022885 |
2017-11-13 | 46.60 | 46.82 | 46.54 | 46.72 | 7653580 |
2017-11-14 | 46.71 | 47.48 | 46.62 | 47.43 | 17200736 |
2017-11-15 | 47.32 | 47.46 | 46.78 | 46.81 | 12419146 |
2017-11-16 | 46.95 | 46.98 | 46.51 | 46.55 | 12506380 |
2017-11-17 | 46.34 | 46.38 | 45.25 | 45.71 | 19720707 |
2017-11-20 | 45.65 | 45.88 | 45.42 | 45.46 | 19160872 |
2017-11-21 | 45.56 | 45.95 | 45.54 | 45.78 | 10280791 |
2017-11-22 | 45.89 | 45.93 | 45.54 | 45.84 | 8434404 |
2017-11-24 | 45.89 | 46.05 | 45.86 | 45.88 | 2996338 |
2017-11-27 | 45.88 | 45.99 | 45.81 | 45.90 | 5649156 |
2017-11-28 | 45.99 | 46.15 | 45.78 | 45.83 | 8432783 |
2017-11-29 | 45.77 | 45.82 | 45.21 | 45.13 | 16502110 |
2017-11-30 | 45.14 | 45.84 | 45.03 | 45.77 | 17147588 |
2017-12-01 | 45.80 | 46.02 | 45.21 | 45.97 | 12468785 |
2017-12-04 | 45.99 | 46.38 | 45.77 | 46.23 | 17523581 |
2017-12-05 | 46.25 | 46.44 | 46.06 | 46.36 | 13670758 |
2017-12-06 | 46.33 | 46.48 | 46.26 | 46.45 | 8153957 |
2017-12-07 | 46.29 | 46.32 | 45.72 | 45.78 | 9106494 |
2017-12-08 | 45.70 | 45.73 | 45.05 | 45.31 | 13238583 |
2017-12-11 | 45.18 | 45.41 | 44.92 | 45.33 | 9698673 |
2017-12-12 | 45.25 | 45.52 | 45.06 | 45.29 | 13999340 |
2017-12-13 | 45.45 | 46.05 | 45.40 | 45.90 | 12418663 |
2017-12-14 | 45.81 | 46.17 | 45.80 | 46.03 | 9028977 |
2017-12-15 | 46.29 | 46.42 | 46.04 | 46.19 | 21181606 |
2017-12-18 | 46.20 | 46.38 | 45.91 | 45.93 | 10156757 |
2017-12-19 | 46.04 | 46.38 | 45.91 | 46.13 | 8253158 |
2017-12-20 | 46.21 | 46.30 | 45.96 | 46.08 | 7310961 |
2017-12-21 | 46.14 | 46.22 | 45.56 | 45.60 | 9657134 |
2017-12-22 | 45.69 | 45.73 | 45.55 | 45.59 | 5406307 |
2017-12-26 | 45.70 | 45.86 | 45.61 | 45.81 | 6100436 |
2017-12-27 | 45.90 | 45.94 | 45.72 | 45.93 | 5660633 |
2017-12-28 | 45.91 | 45.99 | 45.64 | 45.72 | 6538851 |
2017-12-29 | 45.70 | 46.18 | 45.69 | 45.88 | 8371536 |
2018-01-02 | 45.91 | 45.94 | 45.51 | 45.54 | 10872178 |
2018-01-03 | 45.49 | 45.69 | 45.34 | 45.44 | 12635589 |
2018-01-04 | 45.56 | 46.22 | 45.45 | 46.08 | 12709370 |
2018-01-05 | 46.02 | 46.20 | 45.79 | 46.07 | 13113148 |
2018-01-08 | 45.95 | 46.10 | 45.88 | 46.00 | 7068611 |
2018-01-09 | 46.00 | 46.36 | 45.94 | 46.23 | 9962424 |
2018-01-10 | 46.23 | 46.26 | 45.93 | 46.07 | 10700671 |
2018-01-11 | 46.23 | 46.23 | 45.86 | 46.04 | 7583180 |
2018-01-12 | 46.28 | 46.39 | 46.03 | 46.15 | 14570149 |
2018-01-16 | 46.15 | 46.62 | 46.14 | 46.53 | 16459289 |
2018-01-17 | 46.58 | 47.00 | 46.55 | 46.82 | 12143081 |
2018-01-18 | 46.75 | 47.07 | 46.61 | 46.88 | 11952931 |
2018-01-19 | 46.99 | 47.25 | 46.87 | 47.16 | 16187425 |
2018-01-22 | 47.14 | 47.50 | 47.09 | 47.38 | 9577437 |
2018-01-23 | 47.21 | 47.70 | 47.13 | 47.45 | 11463742 |
2018-01-24 | 47.53 | 47.95 | 47.48 | 47.83 | 15964475 |
2018-01-25 | 47.70 | 48.00 | 47.70 | 47.84 | 11755001 |
2018-01-26 | 47.78 | 48.62 | 47.74 | 48.53 | 16671227 |
2018-01-29 | 48.21 | 48.46 | 47.58 | 47.70 | 11662632 |
2018-01-30 | 47.73 | 48.16 | 47.40 | 47.41 | 12404757 |
2018-01-31 | 47.45 | 47.90 | 47.37 | 47.59 | 10960082 |
2018-02-01 | 47.41 | 47.73 | 47.11 | 47.45 | 10279439 |
2018-02-02 | 47.35 | 47.41 | 46.63 | 46.73 | 12912307 |
2018-02-05 | 46.65 | 46.92 | 44.41 | 44.89 | 23261475 |
2018-02-06 | 43.87 | 44.74 | 43.44 | 44.67 | 25184306 |
2018-02-07 | 44.58 | 45.50 | 44.28 | 44.56 | 18041614 |
2018-02-08 | 44.62 | 44.62 | 43.07 | 43.10 | 23295329 |
2018-02-09 | 43.36 | 43.46 | 42.19 | 43.13 | 22853126 |
2018-02-12 | 43.56 | 44.23 | 43.37 | 43.97 | 14689026 |
2018-02-13 | 43.92 | 44.41 | 43.69 | 44.19 | 13163196 |
2018-02-14 | 44.02 | 44.19 | 43.63 | 44.10 | 13457911 |
2018-02-15 | 44.25 | 44.83 | 44.12 | 44.78 | 13467318 |
2018-02-16 | 45.57 | 45.64 | 44.72 | 44.98 | 17202302 |
2018-02-20 | 44.75 | 44.83 | 43.94 | 43.99 | 14137347 |
2018-02-21 | 44.11 | 44.26 | 43.33 | 43.34 | 12792902 |
2018-02-22 | 43.43 | 43.82 | 43.22 | 43.52 | 12377840 |
2018-02-23 | 43.58 | 44.06 | 43.42 | 44.04 | 8277178 |
2018-02-26 | 44.23 | 44.39 | 43.81 | 44.03 | 12713306 |
2018-02-27 | 44.15 | 44.31 | 43.62 | 43.62 | 12774392 |
2018-02-28 | 43.83 | 43.91 | 43.22 | 43.22 | 11929361 |
2018-03-01 | 43.10 | 43.64 | 42.82 | 43.43 | 17746825 |
2018-03-02 | 43.25 | 43.80 | 43.24 | 43.72 | 14050081 |
2018-03-05 | 43.57 | 43.94 | 43.50 | 43.89 | 11992712 |
2018-03-06 | 43.95 | 44.05 | 43.59 | 43.93 | 10010478 |
2018-03-07 | 43.59 | 43.92 | 43.47 | 43.82 | 10881683 |
2018-03-08 | 43.90 | 44.46 | 43.80 | 44.45 | 12361100 |
2018-03-09 | 44.57 | 44.82 | 44.39 | 44.82 | 9778643 |
2018-03-12 | 44.95 | 45.09 | 44.33 | 44.53 | 11857700 |
2018-03-13 | 44.67 | 44.83 | 44.40 | 44.18 | 11342136 |
2018-03-14 | 44.38 | 44.43 | 43.73 | 43.78 | 15321218 |
2018-03-15 | 43.88 | 44.00 | 43.55 | 43.67 | 12456712 |
2018-03-16 | 43.70 | 44.02 | 43.45 | 43.46 | 26603281 |
2018-03-19 | 43.46 | 43.71 | 43.18 | 43.26 | 12380290 |
2018-03-20 | 43.32 | 43.48 | 43.01 | 43.16 | 13559805 |
2018-03-21 | 43.13 | 43.45 | 42.79 | 43.00 | 13053980 |
2018-03-22 | 42.88 | 43.37 | 42.70 | 42.76 | 12274085 |
2018-03-23 | 42.82 | 43.16 | 42.29 | 42.33 | 13475205 |
2018-03-26 | 42.61 | 42.81 | 42.25 | 42.69 | 11276082 |
2018-03-27 | 42.70 | 43.31 | 42.53 | 42.89 | 11627041 |
2018-03-28 | 43.00 | 43.70 | 43.00 | 43.32 | 16277393 |
2018-03-29 | 43.54 | 43.92 | 43.29 | 43.43 | 10450497 |
2018-04-02 | 43.44 | 43.50 | 42.47 | 42.67 | 14207925 |
2018-04-03 | 42.98 | 43.54 | 42.84 | 43.38 | 15484644 |
2018-04-04 | 43.14 | 44.40 | 43.11 | 44.24 | 13563321 |
2018-04-05 | 44.28 | 44.61 | 43.94 | 44.40 | 11707816 |
2018-04-06 | 44.28 | 44.52 | 43.71 | 43.92 | 11495075 |
2018-04-09 | 44.03 | 44.31 | 43.78 | 43.83 | 11913408 |
2018-04-10 | 44.07 | 44.18 | 43.72 | 43.99 | 10687338 |
2018-04-11 | 43.81 | 44.14 | 43.76 | 43.99 | 8424265 |
2018-04-12 | 44.08 | 44.41 | 43.95 | 44.03 | 8476392 |
2018-04-13 | 44.19 | 44.69 | 44.14 | 44.51 | 10774160 |
2018-04-16 | 44.65 | 44.89 | 44.40 | 44.68 | 8962115 |
2018-04-17 | 44.95 | 45.03 | 44.65 | 44.88 | 8406404 |
2018-04-18 | 44.90 | 44.97 | 44.33 | 44.51 | 7429015 |
2018-04-19 | 44.34 | 44.47 | 44.02 | 44.31 | 10370411 |
2018-04-20 | 44.31 | 44.41 | 43.58 | 43.74 | 14690701 |
2018-04-23 | 43.74 | 43.99 | 43.56 | 43.98 | 11878473 |
2018-04-24 | 43.98 | 44.10 | 42.73 | 43.07 | 18523876 |
2018-04-25 | 42.74 | 42.89 | 41.91 | 42.43 | 20774725 |
2018-04-26 | 42.40 | 43.10 | 42.26 | 42.75 | 13560998 |
2018-04-27 | 42.73 | 43.34 | 42.71 | 43.31 | 9777912 |
2018-04-30 | 43.50 | 43.69 | 42.97 | 43.21 | 16037685 |
2018-05-01 | 42.96 | 42.99 | 42.18 | 42.59 | 11514189 |
2018-05-02 | 42.40 | 42.59 | 41.94 | 42.06 | 13736366 |
2018-05-03 | 42.22 | 42.40 | 41.52 | 41.89 | 18352236 |
2018-05-04 | 41.79 | 42.50 | 41.77 | 42.36 | 10946198 |
2018-05-07 | 42.34 | 42.49 | 41.96 | 42.14 | 9335968 |
2018-05-08 | 41.97 | 42.09 | 41.69 | 41.81 | 15062159 |
2018-05-09 | 41.97 | 42.23 | 41.67 | 41.78 | 9295152 |
2018-05-10 | 41.99 | 42.36 | 41.94 | 42.18 | 7924184 |
2018-05-11 | 42.24 | 42.47 | 42.04 | 42.14 | 6331948 |
2018-05-14 | 42.25 | 42.32 | 41.90 | 42.04 | 10715475 |
2018-05-15 | 41.78 | 41.92 | 41.45 | 41.72 | 16449729 |
2018-05-16 | 41.74 | 41.94 | 41.54 | 41.55 | 11590491 |
2018-05-17 | 42.01 | 42.35 | 41.87 | 42.30 | 14857406 |
2018-05-18 | 42.30 | 42.38 | 42.08 | 42.18 | 11950173 |
2018-05-21 | 42.31 | 42.52 | 42.27 | 42.41 | 9110232 |
2018-05-22 | 42.50 | 42.60 | 42.21 | 42.25 | 8222864 |
2018-05-23 | 42.25 | 42.45 | 41.93 | 42.40 | 8971427 |
2018-05-24 | 42.40 | 42.47 | 42.19 | 42.32 | 9269609 |
2018-05-25 | 42.34 | 42.58 | 42.20 | 42.40 | 8806470 |
2018-05-29 | 42.12 | 42.85 | 42.10 | 42.68 | 14826877 |
2018-05-30 | 42.77 | 43.28 | 42.70 | 43.13 | 10114223 |
2018-05-31 | 43.20 | 43.21 | 42.68 | 43.00 | 15571263 |
2018-06-01 | 43.10 | 43.32 | 43.04 | 43.12 | 10664650 |
2018-06-04 | 43.36 | 43.59 | 43.29 | 43.49 | 11727577 |
2018-06-05 | 43.50 | 43.54 | 43.10 | 43.11 | 9975899 |
2018-06-06 | 43.06 | 43.46 | 43.04 | 43.46 | 9202924 |
2018-06-07 | 43.33 | 43.73 | 43.33 | 43.44 | 11948051 |
2018-06-08 | 43.57 | 44.00 | 43.56 | 43.95 | 12078768 |
2018-06-11 | 43.95 | 44.25 | 43.89 | 44.13 | 7526128 |
2018-06-12 | 44.13 | 44.42 | 44.08 | 44.41 | 8243317 |
2018-06-13 | 44.35 | 44.52 | 44.15 | 43.79 | 16745026 |
2018-06-14 | 43.75 | 43.85 | 43.52 | 43.58 | 12696174 |
2018-06-15 | 43.56 | 44.15 | 43.45 | 44.12 | 21562459 |
2018-06-18 | 43.88 | 43.96 | 43.40 | 43.55 | 12161936 |
2018-06-19 | 43.30 | 43.75 | 43.20 | 43.60 | 12936411 |
2018-06-20 | 43.62 | 43.78 | 43.23 | 43.26 | 10893715 |
2018-06-21 | 43.27 | 43.30 | 42.96 | 43.09 | 10465212 |
2018-06-22 | 43.15 | 43.41 | 43.08 | 43.25 | 16031146 |
2018-06-25 | 43.16 | 43.75 | 43.16 | 43.58 | 12092383 |
2018-06-26 | 43.56 | 43.84 | 43.28 | 43.33 | 13974671 |
2018-06-27 | 43.33 | 43.61 | 42.99 | 43.07 | 15332570 |
2018-06-28 | 43.24 | 43.68 | 43.17 | 43.47 | 12668917 |
2018-06-29 | 43.57 | 44.10 | 43.31 | 43.86 | 11485550 |
2018-07-02 | 43.78 | 44.16 | 43.58 | 43.75 | 9232583 |
2018-07-03 | 44.06 | 44.33 | 43.99 | 43.99 | 8214329 |
2018-07-05 | 44.16 | 44.67 | 44.13 | 44.66 | 11652987 |
2018-07-06 | 44.67 | 44.94 | 44.58 | 44.64 | 8751372 |
2018-07-09 | 44.54 | 44.73 | 44.34 | 44.40 | 7373065 |
2018-07-10 | 44.51 | 45.00 | 44.50 | 44.97 | 10606148 |
2018-07-11 | 44.99 | 45.00 | 44.64 | 44.79 | 7715616 |
2018-07-12 | 44.83 | 44.96 | 44.49 | 44.67 | 6331623 |
2018-07-13 | 44.70 | 44.78 | 44.47 | 44.74 | 5585980 |
2018-07-16 | 44.73 | 44.80 | 44.53 | 44.73 | 5831418 |
2018-07-17 | 44.75 | 45.39 | 44.68 | 45.25 | 11592240 |
2018-07-18 | 45.19 | 45.29 | 44.84 | 45.12 | 7351566 |
2018-07-19 | 44.99 | 45.43 | 44.92 | 45.11 | 10097454 |
2018-07-20 | 45.02 | 45.28 | 44.90 | 45.28 | 9059143 |
2018-07-23 | 45.28 | 45.36 | 44.77 | 44.95 | 9055748 |
2018-07-24 | 44.78 | 45.27 | 44.61 | 45.26 | 13786134 |
2018-07-25 | 46.00 | 46.58 | 45.75 | 46.09 | 21318606 |
2018-07-26 | 46.36 | 46.59 | 46.20 | 46.24 | 12673080 |
2018-07-27 | 46.32 | 46.50 | 46.06 | 46.21 | 10516948 |
2018-07-30 | 46.10 | 46.44 | 46.05 | 46.23 | 8968168 |
2018-07-31 | 46.40 | 46.67 | 46.31 | 46.63 | 12438797 |
2018-08-01 | 46.45 | 46.49 | 46.17 | 46.39 | 9904087 |
2018-08-02 | 46.48 | 46.63 | 46.18 | 46.18 | 12009745 |
2018-08-03 | 46.23 | 46.76 | 46.14 | 46.62 | 11462886 |
2018-08-06 | 46.60 | 46.87 | 46.55 | 46.65 | 10056109 |
2018-08-07 | 46.52 | 46.61 | 46.13 | 46.50 | 8632949 |
2018-08-08 | 46.49 | 46.56 | 46.12 | 46.15 | 6812170 |
2018-08-09 | 46.25 | 46.42 | 46.08 | 46.35 | 8924087 |
2018-08-10 | 46.21 | 46.42 | 45.97 | 46.08 | 7535443 |
2018-08-13 | 46.05 | 46.13 | 45.70 | 45.83 | 8143398 |
2018-08-14 | 45.91 | 46.10 | 45.87 | 45.89 | 6846114 |
2018-08-15 | 45.77 | 46.15 | 45.65 | 46.08 | 9686427 |
2018-08-16 | 46.11 | 46.38 | 45.97 | 46.22 | 10600733 |
2018-08-17 | 46.29 | 46.73 | 46.24 | 46.60 | 8885691 |
2018-08-20 | 46.68 | 46.87 | 46.59 | 46.73 | 6392025 |
2018-08-21 | 46.73 | 46.75 | 46.21 | 46.22 | 13986293 |
2018-08-22 | 46.34 | 46.38 | 45.92 | 45.93 | 7159135 |
2018-08-23 | 45.89 | 46.08 | 45.69 | 45.70 | 13144908 |
2018-08-24 | 45.65 | 45.80 | 45.58 | 45.63 | 10953103 |
2018-08-27 | 46.05 | 46.05 | 45.56 | 45.69 | 9581245 |
2018-08-28 | 45.65 | 45.73 | 45.28 | 45.37 | 8476801 |
2018-08-29 | 45.25 | 45.42 | 45.22 | 45.33 | 12410931 |
2018-08-30 | 45.28 | 45.32 | 44.89 | 44.95 | 9716529 |
2018-08-31 | 45.00 | 45.07 | 44.39 | 44.57 | 19834439 |
2018-09-04 | 44.60 | 44.90 | 44.51 | 44.76 | 11138579 |
2018-09-05 | 44.66 | 45.42 | 44.66 | 45.38 | 10555033 |
2018-09-06 | 45.40 | 46.00 | 45.30 | 45.77 | 11439474 |
2018-09-07 | 45.60 | 45.82 | 45.28 | 45.72 | 10208108 |
2018-09-10 | 45.91 | 46.31 | 45.80 | 46.06 | 8569053 |
2018-09-11 | 46.10 | 46.15 | 45.88 | 46.02 | 9278268 |
2018-09-12 | 46.16 | 46.30 | 46.02 | 45.85 | 13216376 |
2018-09-13 | 46.01 | 46.12 | 45.71 | 45.83 | 8294848 |
2018-09-14 | 45.92 | 46.03 | 45.61 | 45.99 | 7612884 |
2018-09-17 | 46.00 | 46.33 | 45.91 | 46.32 | 8527345 |
2018-09-18 | 46.39 | 46.53 | 45.93 | 45.93 | 9847711 |
2018-09-19 | 46.00 | 46.11 | 45.87 | 45.96 | 7119133 |
2018-09-20 | 46.22 | 46.68 | 46.15 | 46.64 | 9736714 |
2018-09-21 | 46.64 | 46.69 | 46.38 | 46.58 | 19240577 |
2018-09-24 | 46.49 | 46.53 | 45.84 | 46.07 | 10778892 |
2018-09-25 | 46.06 | 46.18 | 45.61 | 45.68 | 7919144 |
2018-09-26 | 45.77 | 46.07 | 45.57 | 45.85 | 10162560 |
2018-09-27 | 45.73 | 46.18 | 45.68 | 46.01 | 10826880 |
2018-09-28 | 46.00 | 46.19 | 45.97 | 46.19 | 9071904 |
2018-10-01 | 46.17 | 46.35 | 46.05 | 46.23 | 9364735 |
2018-10-02 | 46.28 | 46.56 | 46.06 | 46.51 | 7462702 |
2018-10-03 | 46.46 | 46.55 | 45.80 | 45.87 | 10542292 |
2018-10-04 | 45.66 | 45.90 | 45.43 | 45.85 | 9582388 |
2018-10-05 | 45.94 | 46.16 | 45.69 | 45.88 | 8734090 |
2018-10-08 | 45.99 | 46.58 | 45.97 | 46.48 | 9808094 |
2018-10-09 | 46.38 | 46.55 | 46.22 | 46.39 | 10824552 |
2018-10-10 | 46.30 | 46.70 | 45.67 | 45.68 | 13917018 |
2018-10-11 | 45.80 | 45.97 | 44.50 | 44.64 | 17677941 |
2018-10-12 | 44.48 | 44.88 | 44.25 | 44.68 | 12420075 |
2018-10-15 | 44.64 | 45.27 | 44.59 | 44.91 | 11608529 |
2018-10-16 | 45.02 | 45.60 | 44.86 | 45.49 | 10442520 |
2018-10-17 | 45.41 | 45.99 | 45.36 | 45.86 | 11055840 |
2018-10-18 | 45.90 | 46.08 | 45.46 | 45.61 | 12716854 |
2018-10-19 | 45.83 | 46.49 | 45.83 | 46.33 | 13989247 |
2018-10-22 | 46.37 | 46.46 | 45.81 | 45.97 | 14283642 |
2018-10-23 | 45.62 | 46.46 | 45.45 | 46.36 | 17483862 |
2018-10-24 | 46.33 | 47.39 | 46.24 | 46.73 | 21626031 |
2018-10-25 | 46.65 | 46.74 | 46.12 | 46.51 | 14220216 |
2018-10-26 | 46.37 | 46.48 | 45.43 | 45.92 | 21458110 |
2018-10-29 | 46.15 | 46.56 | 46.05 | 46.46 | 20932176 |
2018-10-30 | 46.62 | 47.74 | 46.04 | 47.63 | 20895360 |
2018-10-31 | 47.50 | 48.08 | 47.22 | 47.88 | 25309419 |
2018-11-01 | 47.81 | 48.15 | 47.30 | 47.74 | 16494500 |
2018-11-02 | 47.82 | 48.00 | 47.44 | 48.00 | 17585058 |
2018-11-05 | 48.00 | 48.78 | 47.92 | 48.69 | 16543547 |
2018-11-06 | 48.65 | 49.13 | 48.60 | 49.11 | 14373426 |
2018-11-07 | 49.39 | 49.55 | 49.03 | 49.37 | 12239747 |
2018-11-08 | 49.12 | 49.37 | 49.10 | 49.33 | 9762841 |
2018-11-09 | 49.39 | 49.89 | 49.36 | 49.68 | 12398306 |
2018-11-12 | 49.61 | 50.24 | 49.54 | 49.87 | 13918312 |
2018-11-13 | 49.81 | 50.00 | 49.58 | 49.86 | 13873127 |
2018-11-14 | 49.85 | 49.94 | 49.59 | 49.76 | 12106794 |
2018-11-15 | 49.66 | 49.75 | 49.27 | 49.74 | 12080074 |
2018-11-16 | 49.66 | 50.25 | 49.63 | 50.17 | 13405755 |
2018-11-19 | 50.31 | 50.76 | 50.25 | 50.51 | 13575799 |
2018-11-20 | 50.82 | 50.84 | 49.21 | 49.38 | 16255437 |
2018-11-21 | 49.23 | 49.44 | 48.59 | 48.73 | 13559346 |
2018-11-23 | 48.75 | 49.23 | 48.55 | 49.02 | 4792475 |
2018-11-26 | 49.01 | 49.23 | 48.67 | 48.87 | 9341934 |
2018-11-27 | 48.88 | 49.41 | 48.73 | 49.37 | 9180671 |
2018-11-28 | 49.21 | 49.72 | 49.21 | 49.32 | 11368691 |
2018-11-29 | 49.28 | 49.43 | 48.97 | 48.98 | 11564317 |
2018-11-30 | 49.00 | 50.49 | 48.99 | 50.40 | 25538171 |
2018-12-03 | 49.87 | 49.96 | 48.89 | 49.69 | 14868769 |
2018-12-04 | 49.97 | 50.51 | 49.50 | 49.58 | 19059891 |
2018-12-06 | 49.51 | 49.63 | 48.66 | 49.38 | 17674942 |
2018-12-07 | 49.57 | 49.68 | 48.88 | 49.09 | 15565697 |
2018-12-10 | 49.45 | 49.45 | 48.47 | 49.24 | 12331098 |
2018-12-11 | 49.59 | 50.01 | 49.18 | 49.54 | 18083598 |
2018-12-12 | 49.95 | 50.02 | 49.19 | 49.22 | 12316944 |
2018-12-13 | 48.72 | 49.61 | 48.57 | 49.47 | 13766246 |
2018-12-14 | 49.23 | 49.52 | 49.02 | 49.34 | 13836073 |
2018-12-17 | 49.34 | 49.53 | 48.02 | 48.33 | 18483063 |
2018-12-18 | 48.61 | 48.83 | 47.85 | 48.32 | 14765715 |
2018-12-19 | 48.24 | 48.76 | 47.62 | 47.90 | 17903816 |
2018-12-20 | 47.81 | 48.13 | 47.10 | 47.54 | 21130011 |
2018-12-21 | 47.26 | 48.75 | 47.23 | 47.57 | 32477703 |
2018-12-24 | 47.62 | 47.87 | 45.83 | 45.96 | 10733717 |
2018-12-26 | 45.88 | 46.96 | 45.66 | 46.94 | 14342580 |
2018-12-27 | 46.74 | 47.55 | 46.03 | 47.53 | 16966519 |
2018-12-28 | 47.89 | 48.01 | 47.03 | 47.20 | 13218171 |
2018-12-31 | 47.49 | 47.54 | 46.96 | 47.35 | 10576275 |
2019-01-02 | 46.94 | 47.22 | 46.56 | 46.93 | 11603715 |
2019-01-03 | 46.82 | 47.37 | 46.53 | 46.64 | 14714413 |
2019-01-04 | 46.75 | 47.57 | 46.64 | 47.57 | 13013814 |
2019-01-07 | 47.57 | 47.75 | 46.90 | 46.95 | 13135484 |
2019-01-08 | 47.25 | 47.57 | 47.04 | 47.48 | 15420735 |
2019-01-09 | 47.08 | 47.28 | 46.43 | 46.57 | 18032543 |
2019-01-10 | 46.66 | 47.09 | 46.34 | 47.07 | 15976608 |
2019-01-11 | 47.29 | 47.36 | 46.97 | 47.34 | 11088619 |
2019-01-14 | 47.25 | 47.40 | 46.99 | 47.15 | 11514288 |
2019-01-15 | 46.89 | 47.60 | 46.81 | 47.57 | 11342944 |
2019-01-16 | 47.40 | 47.47 | 46.86 | 46.92 | 16907780 |
2019-01-17 | 46.92 | 47.14 | 46.88 | 47.06 | 12044612 |
2019-01-18 | 47.25 | 47.69 | 47.12 | 47.61 | 12760779 |
2019-01-22 | 47.70 | 47.79 | 47.21 | 47.72 | 11700444 |
2019-01-23 | 47.82 | 48.29 | 47.65 | 48.27 | 12058273 |
2019-01-24 | 48.11 | 48.11 | 47.38 | 47.69 | 10271980 |
2019-01-25 | 47.88 | 48.03 | 47.24 | 47.37 | 12066683 |
2019-01-28 | 47.22 | 47.30 | 46.94 | 47.17 | 9966925 |
2019-01-29 | 47.20 | 47.63 | 47.13 | 47.40 | 11998597 |
2019-01-30 | 47.25 | 47.89 | 47.19 | 47.86 | 12952455 |
2019-01-31 | 47.85 | 48.78 | 47.47 | 48.13 | 32181497 |
2019-02-01 | 48.48 | 48.78 | 48.40 | 48.70 | 19130144 |
2019-02-04 | 48.70 | 49.45 | 48.54 | 49.25 | 15105741 |
2019-02-05 | 49.33 | 49.47 | 49.10 | 49.26 | 12651851 |
2019-02-06 | 49.21 | 49.36 | 49.02 | 49.26 | 8689408 |
2019-02-07 | 49.17 | 49.46 | 49.00 | 49.42 | 10047848 |
2019-02-08 | 49.37 | 49.50 | 49.11 | 49.50 | 9813297 |
2019-02-11 | 49.57 | 49.88 | 49.48 | 49.61 | 9369282 |
2019-02-12 | 49.69 | 49.80 | 49.46 | 49.66 | 10983477 |
2019-02-13 | 49.61 | 49.94 | 49.56 | 49.79 | 12748849 |
2019-02-14 | 46.70 | 46.96 | 45.50 | 45.59 | 58905402 |
2019-02-15 | 45.90 | 46.26 | 45.20 | 45.24 | 35701558 |
2019-02-19 | 45.32 | 45.59 | 44.77 | 44.83 | 25511303 |
2019-02-20 | 44.91 | 45.24 | 44.80 | 45.10 | 27463983 |
2019-02-21 | 45.00 | 45.91 | 44.96 | 45.86 | 23121168 |
2019-02-22 | 45.76 | 45.95 | 45.20 | 45.28 | 24728388 |
2019-02-25 | 45.44 | 45.57 | 44.84 | 44.94 | 23774351 |
2019-02-26 | 45.10 | 45.14 | 44.66 | 44.69 | 20463228 |
2019-02-27 | 44.60 | 45.02 | 44.42 | 44.94 | 17827613 |
2019-02-28 | 45.12 | 45.61 | 45.11 | 45.34 | 22533939 |
2019-03-01 | 45.47 | 45.64 | 45.20 | 45.38 | 16291591 |
2019-03-04 | 45.53 | 45.67 | 45.30 | 45.65 | 15973822 |
2019-03-05 | 45.65 | 45.70 | 45.40 | 45.60 | 13062286 |
2019-03-06 | 45.67 | 45.79 | 45.44 | 45.45 | 14232155 |
2019-03-07 | 45.49 | 45.53 | 45.13 | 45.28 | 12083997 |
2019-03-08 | 45.15 | 45.25 | 44.61 | 44.84 | 15579292 |
2019-03-11 | 45.14 | 46.24 | 45.10 | 46.18 | 22126902 |
2019-03-12 | 45.95 | 46.25 | 45.90 | 46.05 | 19348467 |
2019-03-13 | 46.13 | 46.34 | 45.91 | 45.82 | 16222517 |
2019-03-14 | 45.84 | 46.11 | 45.63 | 45.70 | 18504233 |
2019-03-15 | 45.72 | 45.90 | 45.14 | 45.30 | 47254492 |
2019-03-18 | 45.43 | 45.68 | 45.36 | 45.41 | 24006385 |
2019-03-19 | 45.55 | 45.69 | 45.34 | 45.56 | 14986950 |
2019-03-20 | 45.40 | 45.90 | 45.18 | 45.53 | 13376078 |
2019-03-21 | 45.53 | 45.76 | 45.44 | 45.51 | 20043423 |
2019-03-22 | 45.46 | 46.11 | 45.46 | 45.93 | 19055939 |
2019-03-25 | 45.86 | 46.20 | 45.79 | 46.03 | 11668222 |
2019-03-26 | 46.17 | 46.79 | 46.17 | 46.64 | 11434888 |
2019-03-27 | 46.65 | 46.91 | 46.33 | 46.61 | 11543630 |
2019-03-28 | 46.68 | 46.92 | 46.48 | 46.58 | 11121067 |
2019-03-29 | 46.67 | 46.91 | 46.48 | 46.86 | 16045553 |
2019-04-01 | 46.99 | 47.17 | 46.59 | 46.72 | 11522684 |
2019-04-02 | 46.75 | 46.93 | 46.57 | 46.57 | 8495331 |
2019-04-03 | 46.42 | 46.59 | 46.04 | 46.18 | 12854520 |
2019-04-04 | 46.34 | 46.54 | 46.11 | 46.48 | 7814918 |
2019-04-05 | 46.49 | 46.58 | 46.20 | 46.47 | 7677796 |
2019-04-08 | 46.54 | 46.57 | 46.27 | 46.55 | 9421519 |
2019-04-09 | 46.45 | 46.72 | 46.27 | 46.67 | 8641776 |
2019-04-10 | 46.84 | 47.00 | 46.56 | 46.64 | 8060254 |
2019-04-11 | 46.72 | 46.75 | 46.54 | 46.71 | 7352467 |
2019-04-12 | 46.67 | 46.93 | 46.57 | 46.74 | 10690040 |
2019-04-15 | 46.88 | 47.04 | 46.70 | 47.00 | 10261724 |
2019-04-16 | 47.05 | 47.10 | 46.70 | 46.95 | 10804647 |
2019-04-17 | 47.20 | 47.55 | 47.15 | 47.28 | 11849263 |
2019-04-18 | 47.33 | 47.58 | 47.27 | 47.48 | 12167116 |
2019-04-22 | 47.40 | 47.61 | 47.02 | 47.40 | 9834685 |
2019-04-23 | 48.09 | 48.72 | 47.55 | 48.21 | 25327963 |
2019-04-24 | 48.03 | 48.23 | 47.92 | 47.98 | 15997286 |
2019-04-25 | 47.74 | 47.89 | 47.47 | 47.84 | 11444411 |
2019-04-26 | 47.99 | 48.45 | 47.98 | 48.26 | 10154302 |
2019-04-29 | 48.17 | 48.45 | 48.11 | 48.42 | 9731540 |
2019-04-30 | 48.53 | 49.18 | 48.39 | 49.06 | 17912962 |
2019-05-01 | 48.95 | 49.08 | 48.55 | 48.59 | 10551594 |
2019-05-02 | 48.53 | 48.77 | 48.27 | 48.39 | 8724932 |
2019-05-03 | 48.60 | 48.96 | 48.52 | 48.72 | 7076949 |
2019-05-06 | 48.33 | 48.61 | 48.26 | 48.47 | 8658209 |
2019-05-07 | 48.23 | 48.29 | 47.77 | 48.00 | 12487481 |
2019-05-08 | 48.05 | 48.23 | 47.82 | 47.85 | 9281542 |
2019-05-09 | 47.80 | 47.98 | 47.07 | 47.40 | 11450532 |
2019-05-10 | 47.41 | 48.30 | 47.40 | 48.19 | 9653803 |
2019-05-13 | 47.91 | 48.13 | 47.73 | 48.05 | 11911503 |
2019-05-14 | 48.53 | 49.32 | 48.35 | 48.69 | 16844203 |
2019-05-15 | 48.67 | 49.38 | 48.60 | 49.18 | 11422539 |
2019-05-16 | 49.27 | 49.66 | 49.21 | 49.58 | 17771456 |
2019-05-17 | 49.27 | 49.55 | 49.17 | 49.20 | 11257015 |
2019-05-20 | 49.04 | 49.14 | 48.76 | 48.85 | 13850532 |
2019-05-21 | 49.00 | 49.03 | 48.45 | 48.60 | 10587371 |
2019-05-22 | 48.78 | 49.71 | 48.72 | 49.65 | 16050700 |
2019-05-23 | 49.50 | 49.90 | 49.46 | 49.85 | 12199513 |
2019-05-24 | 49.82 | 49.89 | 49.53 | 49.61 | 6887900 |
2019-05-28 | 49.60 | 49.67 | 49.03 | 49.10 | 18614225 |
2019-05-29 | 48.74 | 49.03 | 48.41 | 48.61 | 12534850 |
2019-05-30 | 48.72 | 49.31 | 48.67 | 49.25 | 9087412 |
2019-05-31 | 49.00 | 49.31 | 48.78 | 49.13 | 11368639 |
2019-06-03 | 49.16 | 49.98 | 49.02 | 49.98 | 14167447 |
2019-06-04 | 50.00 | 50.28 | 49.62 | 50.00 | 12010729 |
2019-06-05 | 50.01 | 51.14 | 49.69 | 50.78 | 15837552 |
2019-06-06 | 50.91 | 51.54 | 50.59 | 51.40 | 15190441 |
2019-06-07 | 51.47 | 52.19 | 51.45 | 51.49 | 15293561 |
2019-06-10 | 51.54 | 51.54 | 51.09 | 51.38 | 9737469 |
2019-06-11 | 51.45 | 51.59 | 51.18 | 51.33 | 9915822 |
2019-06-12 | 51.50 | 52.14 | 51.47 | 51.24 | 11088124 |
2019-06-13 | 51.46 | 51.70 | 50.78 | 51.13 | 10353646 |
2019-06-14 | 51.05 | 51.53 | 51.05 | 51.31 | 8694261 |
2019-06-17 | 51.25 | 51.48 | 50.61 | 50.87 | 12322605 |
2019-06-18 | 51.25 | 51.30 | 50.53 | 50.64 | 9221096 |
2019-06-19 | 50.54 | 51.24 | 50.47 | 51.12 | 9414126 |
2019-06-20 | 51.50 | 51.79 | 51.35 | 51.66 | 10656580 |
2019-06-21 | 51.53 | 51.89 | 51.41 | 51.55 | 21264422 |
2019-06-24 | 51.74 | 52.20 | 51.70 | 51.92 | 10780166 |
2019-06-25 | 52.00 | 52.10 | 51.64 | 51.76 | 11519910 |
2019-06-26 | 51.52 | 51.64 | 51.09 | 51.12 | 12405074 |
2019-06-27 | 51.29 | 51.40 | 50.97 | 51.08 | 12374915 |
2019-06-28 | 51.27 | 51.40 | 50.52 | 50.92 | 16339869 |
2019-07-01 | 51.07 | 51.63 | 50.78 | 51.60 | 14983242 |
2019-07-02 | 51.78 | 52.05 | 51.55 | 51.98 | 8570397 |
2019-07-03 | 52.00 | 52.33 | 52.00 | 52.10 | 7253702 |
2019-07-05 | 51.89 | 52.12 | 51.48 | 52.11 | 8916270 |
2019-07-08 | 52.20 | 52.33 | 51.89 | 52.00 | 9495084 |
2019-07-09 | 51.72 | 51.97 | 51.43 | 51.59 | 10584925 |
2019-07-10 | 51.80 | 51.97 | 51.66 | 51.82 | 7620933 |
2019-07-11 | 51.99 | 52.06 | 51.66 | 52.04 | 10376532 |
2019-07-12 | 52.25 | 52.29 | 51.91 | 52.12 | 7347728 |
2019-07-15 | 52.28 | 52.29 | 51.87 | 52.13 | 5876139 |
2019-07-16 | 51.96 | 52.47 | 51.81 | 52.14 | 7132540 |
2019-07-17 | 52.22 | 52.26 | 52.01 | 52.18 | 8264361 |
2019-07-18 | 52.04 | 52.17 | 51.67 | 52.03 | 11912294 |
2019-07-19 | 52.14 | 52.15 | 51.37 | 51.39 | 10355791 |
2019-07-22 | 51.52 | 51.52 | 51.13 | 51.22 | 12095776 |
2019-07-23 | 53.25 | 54.64 | 52.76 | 54.33 | 33417948 |
2019-07-24 | 54.12 | 54.82 | 53.62 | 53.78 | 15633378 |
2019-07-25 | 53.63 | 53.80 | 52.72 | 53.07 | 19134962 |
2019-07-26 | 53.34 | 54.31 | 53.19 | 54.17 | 11452089 |
2019-07-29 | 54.17 | 54.30 | 53.90 | 53.99 | 12283929 |
2019-07-30 | 53.96 | 54.30 | 53.57 | 53.72 | 8127139 |
2019-07-31 | 53.51 | 53.51 | 52.04 | 52.63 | 16865525 |
2019-08-01 | 52.78 | 53.20 | 52.01 | 52.03 | 19527452 |
2019-08-02 | 51.91 | 52.73 | 51.91 | 52.33 | 13102306 |
2019-08-05 | 52.39 | 52.66 | 51.40 | 51.65 | 19986478 |
2019-08-06 | 51.87 | 52.76 | 51.61 | 52.27 | 19903076 |
2019-08-07 | 52.27 | 53.39 | 51.77 | 53.18 | 17937044 |
2019-08-08 | 53.21 | 53.78 | 52.85 | 53.69 | 10799081 |
2019-08-09 | 53.79 | 53.90 | 53.08 | 53.42 | 9260870 |
2019-08-12 | 53.28 | 53.44 | 52.99 | 53.20 | 6505110 |
2019-08-13 | 52.90 | 53.61 | 52.87 | 53.50 | 8657591 |
2019-08-14 | 53.34 | 53.97 | 52.97 | 52.99 | 17088932 |
2019-08-15 | 53.43 | 54.00 | 53.23 | 53.87 | 12393223 |
2019-08-16 | 53.98 | 54.49 | 53.95 | 54.41 | 14288686 |
2019-08-19 | 54.44 | 54.78 | 54.31 | 54.69 | 10936540 |
2019-08-20 | 54.62 | 54.68 | 53.84 | 53.88 | 8176977 |
2019-08-21 | 54.25 | 54.41 | 53.85 | 54.10 | 10886650 |
2019-08-22 | 54.12 | 54.64 | 54.10 | 54.49 | 7467949 |
2019-08-23 | 54.42 | 54.71 | 53.39 | 53.74 | 14160658 |
2019-08-26 | 54.00 | 54.54 | 53.73 | 54.54 | 9227331 |
2019-08-27 | 54.70 | 54.95 | 54.41 | 54.72 | 13538722 |
2019-08-28 | 54.66 | 55.15 | 54.42 | 55.11 | 10052411 |
2019-08-29 | 55.26 | 55.34 | 54.60 | 55.05 | 9262980 |
2019-08-30 | 55.16 | 55.22 | 54.81 | 55.04 | 8746708 |
2019-09-03 | 54.98 | 55.33 | 54.87 | 55.30 | 12991495 |
2019-09-04 | 55.35 | 55.92 | 55.30 | 55.77 | 10733807 |
2019-09-05 | 55.75 | 55.77 | 55.03 | 55.12 | 13677162 |
2019-09-06 | 55.44 | 55.44 | 54.76 | 55.23 | 9093514 |
2019-09-09 | 55.03 | 55.08 | 54.36 | 54.52 | 10814948 |
2019-09-10 | 54.23 | 54.44 | 53.85 | 54.40 | 12038561 |
2019-09-11 | 54.29 | 54.80 | 53.97 | 54.77 | 9740376 |
2019-09-12 | 55.10 | 55.31 | 54.98 | 54.71 | 12357891 |
2019-09-13 | 54.48 | 54.79 | 54.07 | 54.26 | 11486110 |
2019-09-16 | 54.10 | 54.34 | 53.63 | 53.96 | 11172001 |
2019-09-17 | 54.10 | 54.70 | 53.96 | 54.24 | 11402943 |
2019-09-18 | 54.20 | 54.29 | 53.82 | 54.23 | 9786556 |
2019-09-19 | 54.23 | 54.60 | 54.13 | 54.52 | 8088639 |
2019-09-20 | 54.69 | 54.69 | 53.90 | 53.91 | 19349483 |
2019-09-23 | 53.91 | 54.36 | 53.88 | 54.14 | 6837554 |
2019-09-24 | 54.25 | 54.61 | 54.04 | 54.30 | 10336537 |
2019-09-25 | 54.44 | 54.48 | 54.00 | 54.17 | 10289534 |
2019-09-26 | 54.47 | 54.58 | 54.13 | 54.39 | 11252681 |
2019-09-27 | 54.56 | 54.64 | 54.00 | 54.31 | 7941142 |
2019-09-30 | 54.15 | 54.68 | 54.15 | 54.44 | 9822826 |
2019-10-01 | 54.53 | 54.78 | 54.01 | 54.65 | 14650924 |
2019-10-02 | 54.21 | 54.44 | 52.90 | 53.08 | 15384000 |
2019-10-03 | 53.50 | 53.98 | 52.82 | 53.84 | 14206690 |
2019-10-04 | 54.00 | 54.54 | 53.89 | 54.54 | 9926618 |
2019-10-07 | 54.33 | 54.36 | 53.77 | 53.87 | 6105344 |
2019-10-08 | 53.88 | 54.07 | 53.45 | 53.58 | 13558243 |
2019-10-09 | 54.06 | 54.07 | 53.54 | 53.83 | 7168098 |
2019-10-10 | 53.55 | 53.88 | 53.36 | 53.66 | 9054321 |
2019-10-11 | 53.65 | 53.70 | 53.20 | 53.30 | 9433728 |
2019-10-14 | 53.49 | 53.68 | 53.22 | 53.30 | 7363270 |
2019-10-15 | 53.43 | 53.68 | 53.27 | 53.51 | 9575426 |
2019-10-16 | 53.46 | 53.57 | 53.13 | 53.49 | 10675920 |
2019-10-17 | 53.69 | 54.12 | 53.58 | 53.79 | 13336937 |
2019-10-18 | 55.00 | 55.39 | 54.45 | 54.78 | 18122505 |
2019-10-21 | 54.45 | 54.56 | 53.68 | 54.23 | 12879184 |
2019-10-22 | 54.23 | 54.42 | 53.74 | 53.85 | 9618980 |
2019-10-23 | 54.06 | 54.66 | 54.01 | 54.64 | 8648741 |
2019-10-24 | 54.57 | 54.82 | 54.49 | 54.61 | 11069474 |
2019-10-25 | 54.55 | 54.56 | 53.67 | 53.75 | 9782440 |
2019-10-28 | 53.74 | 53.95 | 53.37 | 53.57 | 8866055 |
2019-10-29 | 53.39 | 53.66 | 53.26 | 53.41 | 7999726 |
2019-10-30 | 53.52 | 54.05 | 53.16 | 53.94 | 8620879 |
2019-10-31 | 53.96 | 54.47 | 53.85 | 54.43 | 13981961 |
2019-11-01 | 54.63 | 54.74 | 53.85 | 53.90 | 9889529 |
2019-11-04 | 53.96 | 54.00 | 52.97 | 53.14 | 17515050 |
2019-11-05 | 52.89 | 52.89 | 52.12 | 52.42 | 19283965 |
2019-11-06 | 52.53 | 52.80 | 52.41 | 52.80 | 13288901 |
2019-11-07 | 52.88 | 53.00 | 51.96 | 52.29 | 11725819 |
2019-11-08 | 52.46 | 52.60 | 52.09 | 52.21 | 7141931 |
2019-11-11 | 52.33 | 52.37 | 51.78 | 51.84 | 8198919 |
2019-11-12 | 51.91 | 51.91 | 51.58 | 51.71 | 12656896 |
2019-11-13 | 52.18 | 52.45 | 51.96 | 52.41 | 12538461 |
2019-11-14 | 52.53 | 52.67 | 52.35 | 52.63 | 8660825 |
2019-11-15 | 52.64 | 52.68 | 52.38 | 52.67 | 8982554 |
2019-11-18 | 52.68 | 53.44 | 52.67 | 53.03 | 13783406 |
2019-11-19 | 53.15 | 53.31 | 52.87 | 53.08 | 12679741 |
2019-11-20 | 53.10 | 53.40 | 53.01 | 53.22 | 11970306 |
2019-11-21 | 53.11 | 53.34 | 52.78 | 52.96 | 7856139 |
2019-11-22 | 52.96 | 53.19 | 52.75 | 53.03 | 9113348 |
2019-11-25 | 53.28 | 53.39 | 52.77 | 53.22 | 10965781 |
2019-11-26 | 53.31 | 53.94 | 53.22 | 53.90 | 13240294 |
2019-11-27 | 53.93 | 54.10 | 53.60 | 53.95 | 9596440 |
2019-11-29 | 53.70 | 53.73 | 53.22 | 53.40 | 7222347 |
2019-12-02 | 53.32 | 53.75 | 52.85 | 53.75 | 13182506 |
2019-12-03 | 53.71 | 53.84 | 53.40 | 53.80 | 15847772 |
2019-12-04 | 53.80 | 54.31 | 53.72 | 54.29 | 13624914 |
2019-12-05 | 54.21 | 54.29 | 53.83 | 54.19 | 14069775 |
2019-12-06 | 54.31 | 54.50 | 54.17 | 54.42 | 7843836 |
2019-12-09 | 54.30 | 54.51 | 54.02 | 54.07 | 13925131 |
2019-12-10 | 54.04 | 54.07 | 53.73 | 53.77 | 8994061 |
2019-12-11 | 53.94 | 54.15 | 53.66 | 53.95 | 8879196 |
2019-12-12 | 54.01 | 54.45 | 53.94 | 54.14 | 11233465 |
2019-12-13 | 53.94 | 54.55 | 53.84 | 54.42 | 13072403 |
2019-12-16 | 54.69 | 54.83 | 54.37 | 54.42 | 9538429 |
2019-12-17 | 54.40 | 54.58 | 54.29 | 54.42 | 9230076 |
2019-12-18 | 54.53 | 54.75 | 53.89 | 53.91 | 15132347 |
2019-12-19 | 54.04 | 54.34 | 53.92 | 54.32 | 15150936 |
2019-12-20 | 54.94 | 55.20 | 54.47 | 54.97 | 23833294 |
2019-12-23 | 55.00 | 55.24 | 54.84 | 54.91 | 9300763 |
2019-12-24 | 54.80 | 55.00 | 54.64 | 54.71 | 3359259 |
2019-12-26 | 54.92 | 55.02 | 54.79 | 55.02 | 6228683 |
2019-12-27 | 55.01 | 55.45 | 55.00 | 55.35 | 6895612 |
2019-12-30 | 55.18 | 55.39 | 55.06 | 55.27 | 6432611 |
2019-12-31 | 55.20 | 55.38 | 54.98 | 55.35 | 7982821 |
2020-01-02 | 55.32 | 55.43 | 54.76 | 54.99 | 11099117 |
2020-01-03 | 54.32 | 54.99 | 54.09 | 54.69 | 11354497 |
2020-01-06 | 54.65 | 54.91 | 54.52 | 54.67 | 14698444 |
2020-01-07 | 54.45 | 54.60 | 54.15 | 54.25 | 10230672 |
2020-01-08 | 54.27 | 54.64 | 54.15 | 54.35 | 10676712 |
2020-01-09 | 55.00 | 55.40 | 54.84 | 55.34 | 15410150 |
2020-01-10 | 55.48 | 55.93 | 55.45 | 55.53 | 13041106 |
2020-01-13 | 55.53 | 56.23 | 55.42 | 56.13 | 14303171 |
2020-01-14 | 56.24 | 56.29 | 55.83 | 56.00 | 16347160 |
2020-01-15 | 56.00 | 56.98 | 56.00 | 56.70 | 17735380 |
2020-01-16 | 56.85 | 56.95 | 56.61 | 56.82 | 10234416 |
2020-01-17 | 56.87 | 57.15 | 56.80 | 56.94 | 14264298 |
2020-01-21 | 56.85 | 57.25 | 56.57 | 57.17 | 11968923 |
2020-01-22 | 57.25 | 57.64 | 57.18 | 57.61 | 12869732 |
2020-01-23 | 57.38 | 57.85 | 57.24 | 57.83 | 12858946 |
2020-01-24 | 57.85 | 57.87 | 57.46 | 57.68 | 8594325 |
2020-01-27 | 57.21 | 57.85 | 57.13 | 57.48 | 14359938 |
2020-01-28 | 57.45 | 57.75 | 56.97 | 57.01 | 15240426 |
2020-01-29 | 57.00 | 57.26 | 56.66 | 57.01 | 13173958 |
2020-01-30 | 57.93 | 58.98 | 57.76 | 58.86 | 20225581 |
2020-01-31 | 58.97 | 59.08 | 58.15 | 58.40 | 17685226 |
2020-02-03 | 58.75 | 58.97 | 58.52 | 58.58 | 12336755 |
2020-02-04 | 58.75 | 59.45 | 58.62 | 58.84 | 15417924 |
2020-02-05 | 58.90 | 59.08 | 58.54 | 58.85 | 11414910 |
2020-02-06 | 58.98 | 59.34 | 58.84 | 58.99 | 9347024 |
2020-02-07 | 58.88 | 59.32 | 58.85 | 59.19 | 8757800 |
2020-02-10 | 59.32 | 59.84 | 59.29 | 59.75 | 7984915 |
2020-02-11 | 59.72 | 59.80 | 59.32 | 59.59 | 7431244 |
2020-02-12 | 59.32 | 59.77 | 59.32 | 59.41 | 9179101 |
2020-02-13 | 59.38 | 59.84 | 59.21 | 59.61 | 8173191 |
2020-02-14 | 59.63 | 60.07 | 59.62 | 59.95 | 9965811 |
2020-02-18 | 59.81 | 59.93 | 59.45 | 59.53 | 10076116 |
2020-02-19 | 59.51 | 60.00 | 59.47 | 59.77 | 6265794 |
2020-02-20 | 59.68 | 59.86 | 59.11 | 59.72 | 7597337 |
2020-02-21 | 59.51 | 60.13 | 59.43 | 60.13 | 10842358 |
2020-02-24 | 59.11 | 59.80 | 58.57 | 58.65 | 14415502 |
2020-02-25 | 58.70 | 59.20 | 57.62 | 57.82 | 15915089 |
2020-02-26 | 57.98 | 58.47 | 57.48 | 57.60 | 15839658 |
2020-02-27 | 57.15 | 57.89 | 54.88 | 54.93 | 23754008 |
2020-02-28 | 53.83 | 53.89 | 51.58 | 53.49 | 40891823 |
2020-03-02 | 53.93 | 55.96 | 53.70 | 55.92 | 25698629 |
2020-03-03 | 56.76 | 57.49 | 55.64 | 56.06 | 27099173 |
2020-03-04 | 56.41 | 59.00 | 56.41 | 58.92 | 20526142 |
2020-03-05 | 57.80 | 58.17 | 56.19 | 56.74 | 17948494 |
2020-03-06 | 54.94 | 55.91 | 53.98 | 55.26 | 22353925 |
2020-03-09 | 52.05 | 53.58 | 51.48 | 51.86 | 27898258 |
2020-03-10 | 53.22 | 53.80 | 51.17 | 53.66 | 27457400 |
2020-03-11 | 52.35 | 52.65 | 51.14 | 52.21 | 22660708 |
2020-03-12 | 48.54 | 49.93 | 46.69 | 46.75 | 31913103 |
2020-03-13 | 49.51 | 49.56 | 46.61 | 48.47 | 33697153 |
2020-03-16 | 42.24 | 47.88 | 41.17 | 45.26 | 28682285 |
2020-03-17 | 45.88 | 47.50 | 45.37 | 47.18 | 32106680 |
2020-03-18 | 44.74 | 45.15 | 41.59 | 44.85 | 35408291 |
2020-03-19 | 44.36 | 44.66 | 41.04 | 41.83 | 41956853 |
2020-03-20 | 41.95 | 42.07 | 37.51 | 38.30 | 51513503 |
2020-03-23 | 38.76 | 38.89 | 36.27 | 37.56 | 44978496 |
2020-03-24 | 41.22 | 41.40 | 38.83 | 39.45 | 49096206 |
2020-03-25 | 40.63 | 43.45 | 39.91 | 41.61 | 42511651 |
2020-03-26 | 42.84 | 45.27 | 42.45 | 44.29 | 37828294 |
2020-03-27 | 43.66 | 44.03 | 42.40 | 42.81 | 23297904 |
2020-03-30 | 43.04 | 45.56 | 43.04 | 45.00 | 23445966 |
2020-03-31 | 45.07 | 45.51 | 44.06 | 44.25 | 25373932 |
2020-04-01 | 42.48 | 43.65 | 41.80 | 42.12 | 21936414 |
2020-04-02 | 42.22 | 44.19 | 41.86 | 43.95 | 17621881 |
2020-04-03 | 43.58 | 44.34 | 43.31 | 43.83 | 14207106 |
2020-04-06 | 45.39 | 47.01 | 44.69 | 46.67 | 22849977 |
2020-04-07 | 48.50 | 48.60 | 46.48 | 46.51 | 21279572 |
2020-04-08 | 46.64 | 48.09 | 46.33 | 47.82 | 18937133 |
2020-04-09 | 48.44 | 49.73 | 48.35 | 49.00 | 19167279 |
2020-04-13 | 48.35 | 48.64 | 46.50 | 46.93 | 19586015 |
2020-04-14 | 47.94 | 49.25 | 46.93 | 48.92 | 21801877 |
2020-04-15 | 47.71 | 48.40 | 47.41 | 47.61 | 12893170 |
2020-04-16 | 47.40 | 47.85 | 46.76 | 47.10 | 17606777 |
2020-04-17 | 48.30 | 48.30 | 47.37 | 48.06 | 19844640 |
2020-04-20 | 47.79 | 48.00 | 46.31 | 46.53 | 18957924 |
2020-04-21 | 45.88 | 46.90 | 44.26 | 45.38 | 26863724 |
2020-04-22 | 46.05 | 46.15 | 45.50 | 45.68 | 15815150 |
2020-04-23 | 45.95 | 46.10 | 44.97 | 45.07 | 17668165 |
2020-04-24 | 45.50 | 45.75 | 45.12 | 45.43 | 15177581 |
2020-04-27 | 46.00 | 46.98 | 45.71 | 46.78 | 19175538 |
2020-04-28 | 47.90 | 48.00 | 46.57 | 46.74 | 17246696 |
2020-04-29 | 47.27 | 47.86 | 46.88 | 47.12 | 15780000 |
2020-04-30 | 47.00 | 47.00 | 45.70 | 45.89 | 20801092 |
2020-05-01 | 45.62 | 46.39 | 45.21 | 45.60 | 14290418 |
2020-05-04 | 45.32 | 45.48 | 44.60 | 45.14 | 22544162 |
2020-05-05 | 45.36 | 46.10 | 45.15 | 45.40 | 13370526 |
2020-05-06 | 45.40 | 45.63 | 44.72 | 44.75 | 11892890 |
2020-05-07 | 45.15 | 45.24 | 44.50 | 44.60 | 16474652 |
2020-05-08 | 45.08 | 46.22 | 44.88 | 46.11 | 13987843 |
2020-05-11 | 45.69 | 46.11 | 45.52 | 45.54 | 10874595 |
2020-05-12 | 45.60 | 45.85 | 44.80 | 44.82 | 13424424 |
2020-05-13 | 44.71 | 44.78 | 43.52 | 43.94 | 15854778 |
2020-05-14 | 43.38 | 44.06 | 43.23 | 43.70 | 18000815 |
2020-05-15 | 43.96 | 44.69 | 43.20 | 43.26 | 31579431 |
2020-05-18 | 44.82 | 45.39 | 44.13 | 44.97 | 26122327 |
2020-05-19 | 45.01 | 45.33 | 44.25 | 44.54 | 17839922 |
2020-05-20 | 45.20 | 46.17 | 45.02 | 45.89 | 22295929 |
2020-05-21 | 46.08 | 46.09 | 45.03 | 45.17 | 13193528 |
2020-05-22 | 45.22 | 45.31 | 44.65 | 45.03 | 13008410 |
2020-05-26 | 46.92 | 46.93 | 45.93 | 46.09 | 22223098 |
2020-05-27 | 47.00 | 47.09 | 46.17 | 46.73 | 18447622 |
2020-05-28 | 47.30 | 47.46 | 46.82 | 47.09 | 16234424 |
2020-05-29 | 46.68 | 47.19 | 46.14 | 46.68 | 51129923 |
2020-06-01 | 46.66 | 47.23 | 46.59 | 46.99 | 17013041 |
2020-06-02 | 47.16 | 47.28 | 46.56 | 46.90 | 15255146 |
2020-06-03 | 47.27 | 48.12 | 47.12 | 47.90 | 15508291 |
2020-06-04 | 47.94 | 48.27 | 47.38 | 47.92 | 13604668 |
2020-06-05 | 48.54 | 49.49 | 48.46 | 49.09 | 20504798 |
2020-06-08 | 49.54 | 49.97 | 49.47 | 49.85 | 19896657 |
2020-06-09 | 49.59 | 49.59 | 48.68 | 49.00 | 16713660 |
2020-06-10 | 49.16 | 49.27 | 48.57 | 48.62 | 15716570 |
2020-06-11 | 47.81 | 47.92 | 45.46 | 45.13 | 26070384 |
2020-06-12 | 46.21 | 46.25 | 45.01 | 45.60 | 21822737 |
2020-06-15 | 44.57 | 46.45 | 44.47 | 46.30 | 15627065 |
2020-06-16 | 47.56 | 47.69 | 46.19 | 46.77 | 18808008 |
2020-06-17 | 46.78 | 47.06 | 46.44 | 46.58 | 12602791 |
2020-06-18 | 46.30 | 47.04 | 46.07 | 46.99 | 9380779 |
2020-06-19 | 47.77 | 47.79 | 46.02 | 46.02 | 30432088 |
2020-06-22 | 46.03 | 46.15 | 45.38 | 45.74 | 20876167 |
2020-06-23 | 46.00 | 46.29 | 45.58 | 45.64 | 14675296 |
2020-06-24 | 45.37 | 45.44 | 44.50 | 44.65 | 17631817 |
2020-06-25 | 44.47 | 44.98 | 44.03 | 44.93 | 13829653 |
2020-06-26 | 44.92 | 45.01 | 43.51 | 43.57 | 21955057 |
2020-06-29 | 44.00 | 44.57 | 43.55 | 44.36 | 17603890 |
2020-06-30 | 44.25 | 44.83 | 44.04 | 44.68 | 23679840 |
2020-07-01 | 44.93 | 45.53 | 44.71 | 44.82 | 14316519 |
2020-07-02 | 45.29 | 45.43 | 44.80 | 44.88 | 15111894 |
2020-07-06 | 45.14 | 45.27 | 44.61 | 45.23 | 15146037 |
2020-07-07 | 45.00 | 45.50 | 44.80 | 45.21 | 13043564 |
2020-07-08 | 45.14 | 45.18 | 44.47 | 45.07 | 13851199 |
2020-07-09 | 45.05 | 45.05 | 43.83 | 43.91 | 16087065 |
2020-07-10 | 43.88 | 45.25 | 43.86 | 45.15 | 15627763 |
2020-07-13 | 45.53 | 45.68 | 44.96 | 45.25 | 16705349 |
2020-07-14 | 44.91 | 45.94 | 44.67 | 45.87 | 17080128 |
2020-07-15 | 46.30 | 47.19 | 46.20 | 46.40 | 23738000 |
2020-07-16 | 46.26 | 46.69 | 45.94 | 46.15 | 13306109 |
2020-07-17 | 46.47 | 46.91 | 46.13 | 46.82 | 13906056 |
2020-07-20 | 46.72 | 46.83 | 45.85 | 46.12 | 16633176 |
2020-07-21 | 47.52 | 47.99 | 46.93 | 47.20 | 25686341 |
2020-07-22 | 47.93 | 48.52 | 47.03 | 48.48 | 29831184 |
2020-07-23 | 48.47 | 48.57 | 48.03 | 48.28 | 15934950 |
2020-07-24 | 48.40 | 48.80 | 48.07 | 48.49 | 16196843 |
2020-07-27 | 48.18 | 48.51 | 48.18 | 48.48 | 17346533 |
2020-07-28 | 48.34 | 49.28 | 48.10 | 48.18 | 13872700 |
2020-07-29 | 48.14 | 48.50 | 47.82 | 48.02 | 13758066 |
2020-07-30 | 47.67 | 48.23 | 47.20 | 47.69 | 17276478 |
2020-07-31 | 47.44 | 47.77 | 46.73 | 47.24 | 14850566 |
2020-08-03 | 47.14 | 47.36 | 46.23 | 46.30 | 14141813 |
2020-08-04 | 46.29 | 46.86 | 46.22 | 46.69 | 11707035 |
2020-08-05 | 46.90 | 47.27 | 46.81 | 47.22 | 10561639 |
2020-08-06 | 46.66 | 47.53 | 46.60 | 47.48 | 10745032 |
2020-08-07 | 47.47 | 48.08 | 47.21 | 47.80 | 11669705 |
2020-08-10 | 48.06 | 48.28 | 47.66 | 47.72 | 11887957 |
2020-08-11 | 48.46 | 48.65 | 47.70 | 47.93 | 16531563 |
2020-08-12 | 48.30 | 48.69 | 48.12 | 48.43 | 9564025 |
2020-08-13 | 48.26 | 48.73 | 48.06 | 48.38 | 9882909 |
2020-08-14 | 48.34 | 48.69 | 48.03 | 48.45 | 10075809 |
2020-08-17 | 48.32 | 48.75 | 48.20 | 48.21 | 9102364 |
2020-08-18 | 48.20 | 48.50 | 47.96 | 48.42 | 9828985 |
2020-08-19 | 48.12 | 48.38 | 47.22 | 47.37 | 17371036 |
2020-08-20 | 47.27 | 47.60 | 47.09 | 47.35 | 11308737 |
2020-08-21 | 47.34 | 47.50 | 46.97 | 47.28 | 14734120 |
2020-08-24 | 47.43 | 47.98 | 47.18 | 47.97 | 9257725 |
2020-08-25 | 48.00 | 48.05 | 47.65 | 47.91 | 7827833 |
2020-08-26 | 47.76 | 48.18 | 47.47 | 48.16 | 10124150 |
2020-08-27 | 48.25 | 48.82 | 48.20 | 48.23 | 10931635 |
2020-08-28 | 48.75 | 49.85 | 48.53 | 49.83 | 16420259 |
2020-08-31 | 49.80 | 50.07 | 49.35 | 49.53 | 18510779 |
2020-09-01 | 49.31 | 49.35 | 48.83 | 49.12 | 12590434 |
2020-09-02 | 49.36 | 51.36 | 49.36 | 51.19 | 26332630 |
2020-09-03 | 51.40 | 52.14 | 50.10 | 50.48 | 22289383 |
2020-09-04 | 50.94 | 51.47 | 50.28 | 51.04 | 21019545 |
2020-09-08 | 50.93 | 51.04 | 49.36 | 49.81 | 17776745 |
2020-09-09 | 49.60 | 50.76 | 49.55 | 50.19 | 15252275 |
2020-09-10 | 50.35 | 50.68 | 49.95 | 50.00 | 15439505 |
2020-09-11 | 50.40 | 51.20 | 50.10 | 50.65 | 18272338 |
2020-09-14 | 50.97 | 51.23 | 50.57 | 50.71 | 10911657 |
2020-09-15 | 51.00 | 51.38 | 50.84 | 51.05 | 12838392 |
2020-09-16 | 50.95 | 51.45 | 50.74 | 50.79 | 15354678 |
2020-09-17 | 50.22 | 50.63 | 49.94 | 50.55 | 13287136 |
2020-09-18 | 50.75 | 51.16 | 50.21 | 50.45 | 23816602 |
2020-09-21 | 49.75 | 50.02 | 48.61 | 49.09 | 17514771 |
2020-09-22 | 49.11 | 50.04 | 49.07 | 49.66 | 13034616 |
2020-09-23 | 49.73 | 49.92 | 48.17 | 48.21 | 17121210 |
2020-09-24 | 48.21 | 49.10 | 47.56 | 48.70 | 16788103 |
2020-09-25 | 48.20 | 48.76 | 47.98 | 48.72 | 12603379 |
2020-09-28 | 49.31 | 49.71 | 49.14 | 49.28 | 11215708 |
2020-09-29 | 49.39 | 49.56 | 48.91 | 48.92 | 12427767 |
2020-09-30 | 49.27 | 49.62 | 48.89 | 49.37 | 15755901 |
2020-10-01 | 49.44 | 49.66 | 48.59 | 49.18 | 17577263 |
2020-10-02 | 48.76 | 49.58 | 48.55 | 49.36 | 13610071 |
2020-10-05 | 49.43 | 49.55 | 49.12 | 49.38 | 10628736 |
2020-10-06 | 49.55 | 49.73 | 48.83 | 48.94 | 10077431 |
2020-10-07 | 49.02 | 49.76 | 48.95 | 49.56 | 10135646 |
2020-10-08 | 49.71 | 50.54 | 49.54 | 50.46 | 12143920 |
2020-10-09 | 50.67 | 51.23 | 50.60 | 50.81 | 11407809 |
2020-10-12 | 50.84 | 51.53 | 50.83 | 51.09 | 11386512 |
2020-10-13 | 50.99 | 50.99 | 49.90 | 50.22 | 14365292 |
2020-10-14 | 50.05 | 50.49 | 49.65 | 50.12 | 10582935 |
2020-10-15 | 49.40 | 50.13 | 49.30 | 49.99 | 9963190 |
2020-10-16 | 49.99 | 50.35 | 49.87 | 50.03 | 13570887 |
2020-10-19 | 50.03 | 50.48 | 49.46 | 49.62 | 9930443 |
2020-10-20 | 49.89 | 50.62 | 49.79 | 50.25 | 10972732 |
2020-10-21 | 49.96 | 50.43 | 49.77 | 49.99 | 12517411 |
2020-10-22 | 51.17 | 51.20 | 50.38 | 50.68 | 20189227 |
2020-10-23 | 51.00 | 51.18 | 50.47 | 50.52 | 13491265 |
2020-10-26 | 50.34 | 50.51 | 49.20 | 49.80 | 14696396 |
2020-10-27 | 49.81 | 50.29 | 49.55 | 49.90 | 13892109 |
2020-10-28 | 49.00 | 49.15 | 47.78 | 47.96 | 19886155 |
2020-10-29 | 47.73 | 48.48 | 47.30 | 48.02 | 15369877 |
2020-10-30 | 47.81 | 48.12 | 47.37 | 48.06 | 15805004 |
2020-11-02 | 48.75 | 48.95 | 48.24 | 48.62 | 15156149 |
2020-11-03 | 49.22 | 49.96 | 49.00 | 49.35 | 15285086 |
2020-11-04 | 49.43 | 50.21 | 49.08 | 49.17 | 12930818 |
2020-11-05 | 49.76 | 50.21 | 49.34 | 49.44 | 12452432 |
2020-11-06 | 49.65 | 49.99 | 49.25 | 49.45 | 9294903 |
2020-11-09 | 52.50 | 53.26 | 52.07 | 52.57 | 33441952 |
2020-11-10 | 52.57 | 54.28 | 52.45 | 53.98 | 29706666 |
2020-11-11 | 53.93 | 54.30 | 53.33 | 53.58 | 17399922 |
2020-11-12 | 53.05 | 53.21 | 52.61 | 53.01 | 15026961 |
2020-11-13 | 53.25 | 53.50 | 52.89 | 53.45 | 12448233 |
2020-11-16 | 54.50 | 54.62 | 53.28 | 53.85 | 14908181 |
2020-11-17 | 53.66 | 53.75 | 53.03 | 53.68 | 14248362 |
2020-11-18 | 53.75 | 54.02 | 52.56 | 52.61 | 15278206 |
2020-11-19 | 52.49 | 53.23 | 51.95 | 53.13 | 17189549 |
2020-11-20 | 53.19 | 53.25 | 52.59 | 52.67 | 15647921 |
2020-11-23 | 52.95 | 53.17 | 52.20 | 52.68 | 13194015 |
2020-11-24 | 53.14 | 53.59 | 53.02 | 53.22 | 13836367 |
2020-11-25 | 53.07 | 53.28 | 52.79 | 52.93 | 10193145 |
2020-11-27 | 53.11 | 53.19 | 52.61 | 52.29 | 8499289 |
2020-11-30 | 52.09 | 52.19 | 51.08 | 51.60 | 43203587 |
2020-12-01 | 52.14 | 52.33 | 51.79 | 52.04 | 18969341 |
2020-12-02 | 51.90 | 52.13 | 51.64 | 52.11 | 14913072 |
2020-12-03 | 51.90 | 52.94 | 51.90 | 52.78 | 17318877 |
2020-12-04 | 52.78 | 53.87 | 52.76 | 53.85 | 18121146 |
2020-12-07 | 53.76 | 53.78 | 52.70 | 52.99 | 16210855 |
2020-12-08 | 52.94 | 53.48 | 52.79 | 53.18 | 12485802 |
2020-12-09 | 53.37 | 53.60 | 53.00 | 53.33 | 11508587 |
2020-12-10 | 53.40 | 53.51 | 52.98 | 53.05 | 12097340 |
2020-12-11 | 52.80 | 53.54 | 52.78 | 53.35 | 10638103 |
2020-12-14 | 53.65 | 53.84 | 53.18 | 53.27 | 22292031 |
2020-12-15 | 53.79 | 54.22 | 53.60 | 53.84 | 16194487 |
2020-12-16 | 53.60 | 53.80 | 52.94 | 53.06 | 15679648 |
2020-12-17 | 53.30 | 53.71 | 53.15 | 53.27 | 12677329 |
2020-12-18 | 53.08 | 53.84 | 52.62 | 53.74 | 35478301 |
2020-12-21 | 52.68 | 53.00 | 51.98 | 52.81 | 14926602 |
2020-12-22 | 52.81 | 53.18 | 52.39 | 52.76 | 9691586 |
2020-12-23 | 52.95 | 53.39 | 52.94 | 53.08 | 7040628 |
2020-12-24 | 53.02 | 53.55 | 53.02 | 53.44 | 3265532 |
2020-12-28 | 53.85 | 54.44 | 53.73 | 54.16 | 9020482 |
2020-12-29 | 54.45 | 54.49 | 54.02 | 54.13 | 8320600 |
2020-12-30 | 54.05 | 54.63 | 54.03 | 54.44 | 8142749 |
2020-12-31 | 54.45 | 54.93 | 54.27 | 54.84 | 8494559 |
2021-01-04 | 54.27 | 54.63 | 52.03 | 52.76 | 25611104 |
2021-01-05 | 52.33 | 52.62 | 52.03 | 52.18 | 20323822 |
2021-01-06 | 51.97 | 52.02 | 50.19 | 50.52 | 38724516 |
2021-01-07 | 50.09 | 50.26 | 49.52 | 49.96 | 53225700 |
2021-01-08 | 50.03 | 51.13 | 49.84 | 51.08 | 29663454 |
2021-01-11 | 50.62 | 50.86 | 49.95 | 50.20 | 19310581 |
2021-01-12 | 50.04 | 50.37 | 49.76 | 50.11 | 18538664 |
2021-01-13 | 49.98 | 50.36 | 49.95 | 50.16 | 18864148 |
2021-01-14 | 50.16 | 50.18 | 49.22 | 49.23 | 34303579 |
2021-01-15 | 49.16 | 49.18 | 48.53 | 48.70 | 24362351 |
2021-01-19 | 48.74 | 49.04 | 48.24 | 48.51 | 29114466 |
2021-01-20 | 48.54 | 48.82 | 48.31 | 48.68 | 23115796 |
2021-01-21 | 48.78 | 49.09 | 48.46 | 48.95 | 19707198 |
2021-01-22 | 48.81 | 48.94 | 48.49 | 48.49 | 15400347 |
2021-01-25 | 48.42 | 48.84 | 48.24 | 48.78 | 16604213 |
2021-01-26 | 48.91 | 49.40 | 48.61 | 49.29 | 12922626 |
2021-01-27 | 48.89 | 49.32 | 48.23 | 48.53 | 21242412 |
2021-01-28 | 48.69 | 49.50 | 48.61 | 49.15 | 17498867 |
2021-01-29 | 49.03 | 49.12 | 48.11 | 48.15 | 18662642 |
2021-02-01 | 48.27 | 48.69 | 48.18 | 48.48 | 12183609 |
2021-02-02 | 48.80 | 49.35 | 48.63 | 48.96 | 13319750 |
2021-02-03 | 48.95 | 49.09 | 48.67 | 48.77 | 12274115 |
2021-02-04 | 48.96 | 49.07 | 48.65 | 49.01 | 20597413 |
2021-02-05 | 49.50 | 49.78 | 49.27 | 49.65 | 12742032 |
2021-02-08 | 49.96 | 50.17 | 49.49 | 49.92 | 17833222 |
2021-02-09 | 49.85 | 50.02 | 49.63 | 49.70 | 14592923 |
2021-02-10 | 50.41 | 50.58 | 49.53 | 49.60 | 22965432 |
2021-02-11 | 49.81 | 50.59 | 49.80 | 50.30 | 21928581 |
2021-02-12 | 50.57 | 50.85 | 50.39 | 50.69 | 13132538 |
2021-02-16 | 50.62 | 50.72 | 50.16 | 50.27 | 15093406 |
2021-02-17 | 50.00 | 50.49 | 49.89 | 50.13 | 12810509 |
2021-02-18 | 50.16 | 50.85 | 50.03 | 50.77 | 12749841 |
2021-02-19 | 50.79 | 50.83 | 49.97 | 50.11 | 15967640 |
2021-02-22 | 49.85 | 50.88 | 49.67 | 50.63 | 14370879 |
2021-02-23 | 51.00 | 51.51 | 50.42 | 50.54 | 16222250 |
2021-02-24 | 50.39 | 50.90 | 50.13 | 50.71 | 14441998 |
2021-02-25 | 50.47 | 50.75 | 49.98 | 50.17 | 14211089 |
2021-02-26 | 50.20 | 50.21 | 48.97 | 48.99 | 23634459 |
2021-03-01 | 49.44 | 50.44 | 49.40 | 49.90 | 13904859 |
2021-03-02 | 49.84 | 50.56 | 49.70 | 50.10 | 11755132 |
2021-03-03 | 49.72 | 50.56 | 49.71 | 49.98 | 15410665 |
2021-03-04 | 50.31 | 51.09 | 49.62 | 49.94 | 22036421 |
2021-03-05 | 50.05 | 50.95 | 49.90 | 50.79 | 21307474 |
2021-03-08 | 51.47 | 52.49 | 51.16 | 51.64 | 25084870 |
2021-03-09 | 51.72 | 51.88 | 50.82 | 50.86 | 23082680 |
2021-03-10 | 51.18 | 51.63 | 50.72 | 51.44 | 21331589 |
2021-03-11 | 51.41 | 51.43 | 50.81 | 50.46 | 17417652 |
2021-03-12 | 50.59 | 50.68 | 50.20 | 50.36 | 17593776 |
2021-03-15 | 50.50 | 51.12 | 50.47 | 51.03 | 13414078 |
2021-03-16 | 51.20 | 51.52 | 51.04 | 51.22 | 14214187 |
2021-03-17 | 51.25 | 51.62 | 51.15 | 51.24 | 17502653 |
2021-03-18 | 51.06 | 51.19 | 50.49 | 50.57 | 18007306 |
2021-03-19 | 50.46 | 51.08 | 50.17 | 50.81 | 67845715 |
2021-03-22 | 50.32 | 51.08 | 50.32 | 51.00 | 17911391 |
2021-03-23 | 50.99 | 51.65 | 50.83 | 51.39 | 16936692 |
2021-03-24 | 51.17 | 51.89 | 51.15 | 51.52 | 14997373 |
2021-03-25 | 51.70 | 52.06 | 51.17 | 52.02 | 17091938 |
2021-03-26 | 52.14 | 53.11 | 51.76 | 53.04 | 17126693 |
2021-03-29 | 52.73 | 53.94 | 52.71 | 53.85 | 17514066 |
2021-03-30 | 53.75 | 53.79 | 52.93 | 53.15 | 14871754 |
2021-03-31 | 53.03 | 53.17 | 52.50 | 52.71 | 15826474 |
2021-04-01 | 52.96 | 53.15 | 52.46 | 52.51 | 15834732 |
2021-04-05 | 52.35 | 53.22 | 52.29 | 52.81 | 16368724 |
2021-04-06 | 53.04 | 53.65 | 52.90 | 53.19 | 15614268 |
2021-04-07 | 53.28 | 53.50 | 53.12 | 53.28 | 10062687 |
2021-04-08 | 53.17 | 53.38 | 52.97 | 53.12 | 9695561 |
2021-04-09 | 53.17 | 53.28 | 52.81 | 53.18 | 10828169 |
2021-04-12 | 53.33 | 53.55 | 53.10 | 53.35 | 8565279 |
2021-04-13 | 53.04 | 53.29 | 52.81 | 53.09 | 11071689 |
2021-04-14 | 52.98 | 53.19 | 52.65 | 53.08 | 9787597 |
2021-04-15 | 53.13 | 53.66 | 53.12 | 53.33 | 13078104 |
2021-04-16 | 53.74 | 53.80 | 53.38 | 53.68 | 17974107 |
2021-04-19 | 54.00 | 54.36 | 53.30 | 54.00 | 19352942 |
2021-04-20 | 53.84 | 54.59 | 53.81 | 54.17 | 14419247 |
2021-04-21 | 54.24 | 54.74 | 54.24 | 54.61 | 13866500 |
2021-04-22 | 54.47 | 54.87 | 54.32 | 54.44 | 12558856 |
2021-04-23 | 54.40 | 54.59 | 54.17 | 54.47 | 9023480 |
2021-04-26 | 54.47 | 54.51 | 53.58 | 53.66 | 11684627 |
2021-04-27 | 53.56 | 53.70 | 53.32 | 53.58 | 9852430 |
2021-04-28 | 53.98 | 54.05 | 53.44 | 53.59 | 10868141 |
2021-04-29 | 53.54 | 54.36 | 53.43 | 54.26 | 15390993 |
2021-04-30 | 54.25 | 54.27 | 53.69 | 53.98 | 14912570 |
2021-05-03 | 54.27 | 54.80 | 54.16 | 54.48 | 10417920 |
2021-05-04 | 54.57 | 54.62 | 53.94 | 54.14 | 14151238 |
2021-05-05 | 54.14 | 54.09 | 53.71 | 54.00 | 6505842 |
2021-05-06 | 54.12 | 54.61 | 54.05 | 54.54 | 11572695 |
2021-05-07 | 54.44 | 54.77 | 54.16 | 54.51 | 10637483 |
2021-05-10 | 54.88 | 55.50 | 54.83 | 54.91 | 15545823 |
2021-05-11 | 55.03 | 55.14 | 54.05 | 54.32 | 12986733 |
2021-05-12 | 54.36 | 54.56 | 53.88 | 54.04 | 15836456 |
2021-05-13 | 53.97 | 54.78 | 53.83 | 54.51 | 15476903 |
2021-05-14 | 54.90 | 55.10 | 54.69 | 54.73 | 11725564 |
2021-05-17 | 54.84 | 55.02 | 54.50 | 54.64 | 12119758 |
2021-05-18 | 54.39 | 54.56 | 54.10 | 54.34 | 13232497 |
2021-05-19 | 54.12 | 54.18 | 53.61 | 54.17 | 15126119 |
2021-05-20 | 54.12 | 54.80 | 54.12 | 54.65 | 10948425 |
2021-05-21 | 54.80 | 55.12 | 54.22 | 54.62 | 16033217 |
2021-05-24 | 54.63 | 54.93 | 54.49 | 54.80 | 10326136 |
2021-05-25 | 54.82 | 54.82 | 54.35 | 54.79 | 11916454 |
2021-05-26 | 54.98 | 55.05 | 54.59 | 55.03 | 16064277 |
2021-05-27 | 55.21 | 55.57 | 54.78 | 55.49 | 59109570 |
2021-05-28 | 55.35 | 55.71 | 55.20 | 55.29 | 17011952 |
2021-06-01 | 55.34 | 55.65 | 55.10 | 55.28 | 13304325 |
2021-06-02 | 55.50 | 55.56 | 55.26 | 55.50 | 11328699 |
2021-06-03 | 55.18 | 55.74 | 55.10 | 55.64 | 17364323 |
2021-06-04 | 55.90 | 56.48 | 55.78 | 56.24 | 18935060 |
2021-06-07 | 56.31 | 56.34 | 55.81 | 56.04 | 14011112 |
2021-06-08 | 56.25 | 56.25 | 55.55 | 55.65 | 10968281 |
2021-06-09 | 55.75 | 55.92 | 55.48 | 55.48 | 9838835 |
2021-06-10 | 55.91 | 56.12 | 55.76 | 55.91 | 12444369 |
2021-06-11 | 55.99 | 56.21 | 55.66 | 55.74 | 11825803 |
2021-06-14 | 55.69 | 55.71 | 55.20 | 55.55 | 9710829 |
2021-06-15 | 55.78 | 55.79 | 55.19 | 55.41 | 11154217 |
2021-06-16 | 55.44 | 55.46 | 54.64 | 54.67 | 15211721 |
2021-06-17 | 54.67 | 55.15 | 54.65 | 54.95 | 10658390 |
2021-06-18 | 54.51 | 54.62 | 53.72 | 53.77 | 31445555 |
2021-06-21 | 54.22 | 54.43 | 54.00 | 54.36 | 14404310 |
2021-06-22 | 54.34 | 54.85 | 54.26 | 54.56 | 13072841 |
2021-06-23 | 54.56 | 54.60 | 54.11 | 54.12 | 12339159 |
2021-06-24 | 54.26 | 54.42 | 54.00 | 54.39 | 11488442 |
2021-06-25 | 54.24 | 54.47 | 54.01 | 54.32 | 18880340 |
2021-06-28 | 54.25 | 54.37 | 54.00 | 54.26 | 10556912 |
2021-06-29 | 54.13 | 54.34 | 53.72 | 53.86 | 12300924 |
2021-06-30 | 53.80 | 54.18 | 53.75 | 54.11 | 14614195 |
2021-07-01 | 54.34 | 54.48 | 53.86 | 53.96 | 13214702 |
2021-07-02 | 54.00 | 54.45 | 54.00 | 54.18 | 10605054 |
2021-07-06 | 53.99 | 54.09 | 53.55 | 53.88 | 15278172 |
2021-07-07 | 53.72 | 54.38 | 53.72 | 54.32 | 14377872 |
2021-07-08 | 54.01 | 54.17 | 53.74 | 54.13 | 11943918 |
2021-07-09 | 54.25 | 54.52 | 54.18 | 54.46 | 10847005 |
2021-07-12 | 54.32 | 54.60 | 54.27 | 54.48 | 15107579 |
2021-07-13 | 54.95 | 55.30 | 54.75 | 55.02 | 15170812 |
2021-07-14 | 55.02 | 56.35 | 54.96 | 56.26 | 22002675 |
2021-07-15 | 56.24 | 56.47 | 55.91 | 56.44 | 15068176 |
2021-07-16 | 56.46 | 56.68 | 56.26 | 56.40 | 14860540 |
2021-07-19 | 56.08 | 56.35 | 55.16 | 55.73 | 19526983 |
2021-07-20 | 55.73 | 56.33 | 55.52 | 55.83 | 16257890 |
2021-07-21 | 57.33 | 57.56 | 56.43 | 56.55 | 20918157 |
2021-07-22 | 56.62 | 56.74 | 56.05 | 56.47 | 13402711 |
2021-07-23 | 56.59 | 57.33 | 56.45 | 57.01 | 12143963 |
2021-07-26 | 56.89 | 57.12 | 56.56 | 57.06 | 8681136 |
2021-07-27 | 57.11 | 57.54 | 56.92 | 57.26 | 12794364 |
2021-07-28 | 56.99 | 57.16 | 56.63 | 56.74 | 9857959 |
2021-07-29 | 57.07 | 57.25 | 56.86 | 57.05 | 9599110 |
2021-07-30 | 57.15 | 57.25 | 56.90 | 57.03 | 11727287 |
2021-08-02 | 57.20 | 57.24 | 56.71 | 56.88 | 9777990 |
2021-08-03 | 57.00 | 57.00 | 56.75 | 56.92 | 8825480 |
2021-08-04 | 56.75 | 56.95 | 56.01 | 56.10 | 11888363 |
2021-08-05 | 56.44 | 56.59 | 56.29 | 56.50 | 9806780 |
2021-08-06 | 56.60 | 56.74 | 56.44 | 56.64 | 10409250 |
2021-08-09 | 56.80 | 56.88 | 56.43 | 56.65 | 8859893 |
2021-08-10 | 56.84 | 57.17 | 56.66 | 56.80 | 10906922 |
2021-08-11 | 56.89 | 57.18 | 56.71 | 56.73 | 8370669 |
2021-08-12 | 56.73 | 56.98 | 56.73 | 56.84 | 6169450 |
2021-08-13 | 56.81 | 57.30 | 56.77 | 57.23 | 7714175 |
2021-08-16 | 57.20 | 57.49 | 57.03 | 57.48 | 7973528 |
2021-08-17 | 57.46 | 57.56 | 57.01 | 57.28 | 10346446 |
2021-08-18 | 57.19 | 57.23 | 56.42 | 56.50 | 13873728 |
2021-08-19 | 56.06 | 56.98 | 55.95 | 56.86 | 9223662 |
2021-08-20 | 56.84 | 57.03 | 56.58 | 56.64 | 10543566 |
2021-08-23 | 56.67 | 56.75 | 56.38 | 56.44 | 8912813 |
2021-08-24 | 56.64 | 56.64 | 55.90 | 56.01 | 12067193 |
2021-08-25 | 56.06 | 56.17 | 55.73 | 56.07 | 11270669 |
2021-08-26 | 55.95 | 55.98 | 55.51 | 55.54 | 10331493 |
2021-08-27 | 55.66 | 55.79 | 55.45 | 55.65 | 8844146 |
2021-08-30 | 55.69 | 56.20 | 55.64 | 56.18 | 10034681 |
2021-08-31 | 56.16 | 56.52 | 56.00 | 56.31 | 14185706 |
2021-09-01 | 56.38 | 56.80 | 56.28 | 56.69 | 9519203 |
2021-09-02 | 56.77 | 57.03 | 56.41 | 56.77 | 11654234 |
2021-09-03 | 56.46 | 56.77 | 56.25 | 56.73 | 13220668 |
2021-09-07 | 56.60 | 56.69 | 55.51 | 55.67 | 20037974 |
2021-09-08 | 55.61 | 56.48 | 55.61 | 56.42 | 12040068 |
2021-09-09 | 56.18 | 56.42 | 55.80 | 55.86 | 12545367 |
2021-09-10 | 56.01 | 56.13 | 55.52 | 55.61 | 10573710 |
2021-09-13 | 55.74 | 56.40 | 55.74 | 55.65 | 20274271 |
2021-09-14 | 55.92 | 55.98 | 55.55 | 55.69 | 13918852 |
2021-09-15 | 55.68 | 56.00 | 55.42 | 55.88 | 15745981 |
2021-09-16 | 55.72 | 55.99 | 54.82 | 55.35 | 17430420 |
2021-09-17 | 55.02 | 55.19 | 54.37 | 54.44 | 33383192 |
2021-09-20 | 54.11 | 54.40 | 53.73 | 54.06 | 27542450 |
2021-09-21 | 54.39 | 54.82 | 53.94 | 54.05 | 16418161 |
2021-09-22 | 54.51 | 54.56 | 54.06 | 54.13 | 12719723 |
2021-09-23 | 54.26 | 54.62 | 54.00 | 54.04 | 13836215 |
2021-09-24 | 54.00 | 54.24 | 53.86 | 53.89 | 9682234 |
2021-09-27 | 53.85 | 54.25 | 53.57 | 53.61 | 12429466 |
2021-09-28 | 53.46 | 53.46 | 52.43 | 52.64 | 19926090 |
2021-09-29 | 52.64 | 53.16 | 52.56 | 52.96 | 13941474 |
2021-09-30 | 53.17 | 53.33 | 52.43 | 52.47 | 17674372 |
2021-10-01 | 52.78 | 53.20 | 52.57 | 53.02 | 16277410 |
2021-10-04 | 53.06 | 53.53 | 52.40 | 52.99 | 18973448 |
2021-10-05 | 53.02 | 53.47 | 52.93 | 53.08 | 17173137 |
2021-10-06 | 52.77 | 53.77 | 52.51 | 53.71 | 21284532 |
2021-10-07 | 53.99 | 54.28 | 53.81 | 53.88 | 13774366 |
2021-10-08 | 54.00 | 54.39 | 53.90 | 54.12 | 13786820 |
2021-10-11 | 54.21 | 54.39 | 54.01 | 54.23 | 12378523 |
2021-10-12 | 54.42 | 54.83 | 54.22 | 54.23 | 19474368 |
2021-10-13 | 54.17 | 54.43 | 53.79 | 54.24 | 12143664 |
2021-10-14 | 54.39 | 54.81 | 54.31 | 54.61 | 13704288 |
2021-10-15 | 54.64 | 54.88 | 54.29 | 54.48 | 17867141 |
2021-10-18 | 54.35 | 54.39 | 53.86 | 53.94 | 15861788 |
2021-10-19 | 54.04 | 54.20 | 53.77 | 54.15 | 11068618 |
2021-10-20 | 54.18 | 54.76 | 54.11 | 54.63 | 12474869 |
2021-10-21 | 54.60 | 54.67 | 54.21 | 54.35 | 14388305 |
2021-10-22 | 54.39 | 54.53 | 54.07 | 54.45 | 12828798 |
2021-10-25 | 54.38 | 54.47 | 54.02 | 54.23 | 11855031 |
2021-10-26 | 54.32 | 54.58 | 54.23 | 54.47 | 12086749 |
2021-10-27 | 55.97 | 56.08 | 55.27 | 55.52 | 24019827 |
2021-10-28 | 55.75 | 56.11 | 55.62 | 56.04 | 15927963 |
2021-10-29 | 55.87 | 56.47 | 55.78 | 56.37 | 24463737 |
2021-11-01 | 56.39 | 56.40 | 55.90 | 56.17 | 11651091 |
2021-11-02 | 56.47 | 56.50 | 55.97 | 56.10 | 11498857 |
2021-11-03 | 56.00 | 56.33 | 55.78 | 56.29 | 10788276 |
2021-11-04 | 56.11 | 56.63 | 56.03 | 56.60 | 10820196 |
2021-11-05 | 56.84 | 57.16 | 56.59 | 56.84 | 12886660 |
2021-11-08 | 56.75 | 56.89 | 56.13 | 56.33 | 12827968 |
2021-11-09 | 56.41 | 56.52 | 56.09 | 56.49 | 10155817 |
2021-11-10 | 56.54 | 56.92 | 56.29 | 56.72 | 8813611 |
2021-11-11 | 56.83 | 56.88 | 56.57 | 56.74 | 7257681 |
2021-11-12 | 56.75 | 56.99 | 56.55 | 56.61 | 10162510 |
2021-11-15 | 56.53 | 56.68 | 56.27 | 56.62 | 10289188 |
2021-11-16 | 56.62 | 56.94 | 56.19 | 56.22 | 13756461 |
2021-11-17 | 56.04 | 56.05 | 55.65 | 55.91 | 13288677 |
2021-11-18 | 55.83 | 55.93 | 55.14 | 55.41 | 15380377 |
2021-11-19 | 55.44 | 55.49 | 54.90 | 55.13 | 15813660 |
2021-11-22 | 55.10 | 56.02 | 55.08 | 55.47 | 16906227 |
2021-11-23 | 55.66 | 56.11 | 55.50 | 55.88 | 13836255 |
2021-11-24 | 55.71 | 55.84 | 55.03 | 55.43 | 12598975 |
2021-11-26 | 54.59 | 54.75 | 53.58 | 53.73 | 14754338 |
2021-11-29 | 54.05 | 54.73 | 53.93 | 54.16 | 22712471 |
2021-11-30 | 53.60 | 53.63 | 52.44 | 52.45 | 30485169 |
2021-12-01 | 52.98 | 53.52 | 52.28 | 52.30 | 18724144 |
2021-12-02 | 52.60 | 53.34 | 52.51 | 53.07 | 17074165 |
2021-12-03 | 53.33 | 53.61 | 52.98 | 53.54 | 21064353 |
2021-12-06 | 54.31 | 55.25 | 54.14 | 54.91 | 26624137 |
2021-12-07 | 55.02 | 55.42 | 54.85 | 55.21 | 23832724 |
2021-12-08 | 55.12 | 55.35 | 54.36 | 55.00 | 18026446 |
2021-12-09 | 54.75 | 55.13 | 54.59 | 54.86 | 13846415 |
2021-12-10 | 55.25 | 56.32 | 55.07 | 56.28 | 23153567 |
2021-12-13 | 56.98 | 57.93 | 56.96 | 57.76 | 31362827 |
2021-12-14 | 57.40 | 58.17 | 57.40 | 57.80 | 24806569 |
2021-12-15 | 57.93 | 58.25 | 57.65 | 58.06 | 24923791 |
2021-12-16 | 57.98 | 58.88 | 57.90 | 58.65 | 24696859 |
2021-12-17 | 58.49 | 58.92 | 57.70 | 57.73 | 51899377 |
2021-12-20 | 57.20 | 57.78 | 57.00 | 57.54 | 20879477 |
2021-12-21 | 57.61 | 57.97 | 57.53 | 57.77 | 15864885 |
2021-12-22 | 57.71 | 58.19 | 57.49 | 58.18 | 12447436 |
2021-12-23 | 58.52 | 58.61 | 57.94 | 58.22 | 11027341 |
2021-12-27 | 58.00 | 58.69 | 58.00 | 58.65 | 9862192 |
2021-12-28 | 58.40 | 58.94 | 58.30 | 58.65 | 8982271 |
2021-12-29 | 58.95 | 59.10 | 58.66 | 58.95 | 9996046 |
2021-12-30 | 59.06 | 59.23 | 58.76 | 58.78 | 7703896 |
2021-12-31 | 58.75 | 59.35 | 58.70 | 59.21 | 10021251 |
2022-01-03 | 58.82 | 59.31 | 58.38 | 59.30 | 20188377 |
2022-01-04 | 59.73 | 60.54 | 59.59 | 60.29 | 26141584 |
2022-01-05 | 60.09 | 61.20 | 60.05 | 60.79 | 22507262 |
2022-01-06 | 60.47 | 61.12 | 60.44 | 60.47 | 17902345 |
2022-01-07 | 60.28 | 60.72 | 60.06 | 60.33 | 12307896 |
2022-01-10 | 60.55 | 60.82 | 60.18 | 60.43 | 20954345 |
2022-01-11 | 60.43 | 60.49 | 59.84 | 60.45 | 19369587 |
2022-01-12 | 60.53 | 60.69 | 60.19 | 60.54 | 15753809 |
2022-01-13 | 60.54 | 61.04 | 60.39 | 60.90 | 14317992 |
2022-01-14 | 60.94 | 61.45 | 60.36 | 61.39 | 19729632 |
2022-01-18 | 61.06 | 61.19 | 60.45 | 60.90 | 21977600 |
2022-01-19 | 60.66 | 61.18 | 60.56 | 61.00 | 18654749 |
2022-01-20 | 61.00 | 61.44 | 60.72 | 60.75 | 23002353 |
2022-01-21 | 61.08 | 61.30 | 60.40 | 60.45 | 26643161 |
2022-01-24 | 59.90 | 60.35 | 58.57 | 59.96 | 30207455 |
2022-01-25 | 59.36 | 60.05 | 58.69 | 59.82 | 19027109 |
2022-01-26 | 59.79 | 60.35 | 59.21 | 59.60 | 19190239 |
2022-01-27 | 59.88 | 60.93 | 59.50 | 59.65 | 18898682 |
2022-01-28 | 59.39 | 60.89 | 58.94 | 60.84 | 19101494 |
2022-01-31 | 60.30 | 61.14 | 60.15 | 61.01 | 22045321 |
2022-02-01 | 60.91 | 61.14 | 60.16 | 60.56 | 20841657 |
2022-02-02 | 60.62 | 61.27 | 60.56 | 61.18 | 20225579 |
2022-02-03 | 60.94 | 61.78 | 60.59 | 61.61 | 19440490 |
2022-02-04 | 61.49 | 61.68 | 60.57 | 60.96 | 17403729 |
2022-02-07 | 61.38 | 61.72 | 60.86 | 61.60 | 17846411 |
2022-02-08 | 61.83 | 62.33 | 61.74 | 62.00 | 18771748 |
2022-02-09 | 62.17 | 62.32 | 60.90 | 61.04 | 23595558 |
2022-02-10 | 60.36 | 62.30 | 60.20 | 61.38 | 23561530 |
2022-02-11 | 61.77 | 61.98 | 60.15 | 60.29 | 22781387 |
2022-02-14 | 60.16 | 60.79 | 59.28 | 60.68 | 23641310 |
2022-02-15 | 60.96 | 61.78 | 60.63 | 60.91 | 13409343 |
2022-02-16 | 60.86 | 61.40 | 60.56 | 60.90 | 15484660 |
2022-02-17 | 60.55 | 62.28 | 60.41 | 62.12 | 21468724 |
2022-02-18 | 62.12 | 62.82 | 61.99 | 62.54 | 21975023 |
2022-02-22 | 62.43 | 62.64 | 61.72 | 62.28 | 21731388 |
2022-02-23 | 62.24 | 62.33 | 61.34 | 61.59 | 19248474 |
2022-02-24 | 59.97 | 60.62 | 59.22 | 60.51 | 27207444 |
2022-02-25 | 60.94 | 62.90 | 60.92 | 62.85 | 21487796 |
2022-02-28 | 61.65 | 62.34 | 61.41 | 62.24 | 25879116 |
2022-03-01 | 62.14 | 62.75 | 61.51 | 61.97 | 15871088 |
2022-03-02 | 62.23 | 62.88 | 61.78 | 62.43 | 17319120 |
2022-03-03 | 62.61 | 63.02 | 62.29 | 62.47 | 21262797 |
2022-03-04 | 61.46 | 62.59 | 61.20 | 62.57 | 17164633 |
2022-03-07 | 62.01 | 62.07 | 60.72 | 61.08 | 29151418 |
2022-03-08 | 61.45 | 61.54 | 58.59 | 58.66 | 30242133 |
2022-03-09 | 59.82 | 59.84 | 58.66 | 58.96 | 23022696 |
2022-03-10 | 58.48 | 58.66 | 57.50 | 57.88 | 20887284 |
2022-03-11 | 57.96 | 58.85 | 57.86 | 57.48 | 19855646 |
2022-03-14 | 57.97 | 59.04 | 57.97 | 58.54 | 17799380 |
2022-03-15 | 59.08 | 59.89 | 58.98 | 59.62 | 18607191 |
2022-03-16 | 59.78 | 59.94 | 58.61 | 59.46 | 17347253 |
2022-03-17 | 59.46 | 60.14 | 59.23 | 60.09 | 15586228 |
2022-03-18 | 60.30 | 60.30 | 59.71 | 60.10 | 30197775 |
2022-03-21 | 60.50 | 61.10 | 60.25 | 60.58 | 17440141 |
2022-03-22 | 60.93 | 60.95 | 60.06 | 60.80 | 17559539 |
2022-03-23 | 60.75 | 60.98 | 60.00 | 60.40 | 15529244 |
2022-03-24 | 60.64 | 61.02 | 60.46 | 60.98 | 13151348 |
2022-03-25 | 61.12 | 61.61 | 61.05 | 61.53 | 12260747 |
2022-03-28 | 61.53 | 61.94 | 61.21 | 61.92 | 11485219 |
2022-03-29 | 62.21 | 62.53 | 61.74 | 62.16 | 14720572 |
2022-03-30 | 62.01 | 62.21 | 61.56 | 62.21 | 13641002 |
2022-03-31 | 62.22 | 62.64 | 62.00 | 62.00 | 16822902 |
2022-04-01 | 62.33 | 62.95 | 62.09 | 62.87 | 12644879 |
2022-04-04 | 62.60 | 62.79 | 61.72 | 62.54 | 11506554 |
2022-04-05 | 62.40 | 63.24 | 62.37 | 62.47 | 15721234 |
2022-04-06 | 62.77 | 63.26 | 62.30 | 63.10 | 19267420 |
2022-04-07 | 63.13 | 63.67 | 62.71 | 63.44 | 13960823 |
2022-04-08 | 63.48 | 64.04 | 63.16 | 63.83 | 12703466 |
2022-04-11 | 63.91 | 64.30 | 63.64 | 63.81 | 12720105 |
2022-04-12 | 64.38 | 64.81 | 63.89 | 64.56 | 18089907 |
2022-04-13 | 64.44 | 64.87 | 64.23 | 64.73 | 11882991 |
2022-04-14 | 64.96 | 65.57 | 64.82 | 65.02 | 16388429 |
2022-04-18 | 64.77 | 65.18 | 64.18 | 64.44 | 11679372 |
2022-04-19 | 64.50 | 65.25 | 64.44 | 65.07 | 11993775 |
2022-04-20 | 65.44 | 66.24 | 65.40 | 65.96 | 14827073 |
2022-04-21 | 65.98 | 67.00 | 65.72 | 66.21 | 15120412 |
2022-04-22 | 66.08 | 66.34 | 65.18 | 65.25 | 14902199 |
2022-04-25 | 67.00 | 67.20 | 64.78 | 65.94 | 25082000 |
2022-04-26 | 65.52 | 66.37 | 65.04 | 65.05 | 21982605 |
2022-04-27 | 65.00 | 66.28 | 65.00 | 65.56 | 16971010 |
2022-04-28 | 64.66 | 66.28 | 64.50 | 66.19 | 22020524 |
2022-04-29 | 65.87 | 66.03 | 64.49 | 64.61 | 20137147 |
2022-05-02 | 65.28 | 65.31 | 62.58 | 63.44 | 24970311 |
2022-05-03 | 63.72 | 63.94 | 62.67 | 63.08 | 21686339 |
2022-05-04 | 63.00 | 65.12 | 62.94 | 65.03 | 19780191 |
2022-05-05 | 64.69 | 65.03 | 64.01 | 64.51 | 20155236 |
2022-05-06 | 64.20 | 65.31 | 64.07 | 64.74 | 18984019 |
2022-05-09 | 64.47 | 65.37 | 64.04 | 64.61 | 20055332 |
2022-05-10 | 64.50 | 65.32 | 63.85 | 64.01 | 21322216 |
2022-05-11 | 64.33 | 65.20 | 63.96 | 64.31 | 19648404 |
2022-05-12 | 64.16 | 64.53 | 63.21 | 64.51 | 22574724 |
2022-05-13 | 64.81 | 65.80 | 64.12 | 65.72 | 16166956 |
2022-05-16 | 65.44 | 66.38 | 65.44 | 65.96 | 13223177 |
2022-05-17 | 66.10 | 66.10 | 65.01 | 65.78 | 21300589 |
2022-05-18 | 65.42 | 65.52 | 60.96 | 61.20 | 31437307 |
2022-05-19 | 60.96 | 60.96 | 59.66 | 60.00 | 31493882 |
2022-05-20 | 60.49 | 61.24 | 59.66 | 60.98 | 29133763 |
2022-05-23 | 61.65 | 63.10 | 61.59 | 62.86 | 19406880 |
2022-05-24 | 62.88 | 64.19 | 62.75 | 64.02 | 16154240 |
2022-05-25 | 64.00 | 64.48 | 63.60 | 64.07 | 15360489 |
2022-05-26 | 64.07 | 65.10 | 63.96 | 64.30 | 16159829 |
2022-05-27 | 64.26 | 64.83 | 64.14 | 64.68 | 17708983 |
2022-05-31 | 64.08 | 64.32 | 63.05 | 63.38 | 43159048 |
2022-06-01 | 63.42 | 63.68 | 62.13 | 63.07 | 15408313 |
2022-06-02 | 63.18 | 63.74 | 62.11 | 63.73 | 14585979 |
2022-06-03 | 63.57 | 63.63 | 62.81 | 62.97 | 13539857 |
2022-06-06 | 63.33 | 63.77 | 62.66 | 62.87 | 15112806 |
2022-06-07 | 62.38 | 63.37 | 62.22 | 63.25 | 17886319 |
2022-06-08 | 62.99 | 63.21 | 62.56 | 62.89 | 10211450 |
2022-06-09 | 62.87 | 63.35 | 61.78 | 61.80 | 13391880 |
2022-06-10 | 61.01 | 61.89 | 60.46 | 61.41 | 14973493 |
2022-06-13 | 60.75 | 62.29 | 60.67 | 60.90 | 23064194 |
2022-06-14 | 60.73 | 60.89 | 58.66 | 59.23 | 24620023 |
2022-06-15 | 60.00 | 60.64 | 58.97 | 59.67 | 19684697 |
2022-06-16 | 58.64 | 59.52 | 58.25 | 59.07 | 15053843 |
2022-06-17 | 59.70 | 60.13 | 59.13 | 59.43 | 34781917 |
2022-06-21 | 59.49 | 60.88 | 59.01 | 60.70 | 17705019 |
2022-06-22 | 60.60 | 61.45 | 60.32 | 61.15 | 15209869 |
2022-06-23 | 61.30 | 61.91 | 61.23 | 61.88 | 17190869 |
2022-06-24 | 62.11 | 63.06 | 62.11 | 63.04 | 18147070 |
2022-06-27 | 62.98 | 63.29 | 62.63 | 62.91 | 12142112 |
2022-06-28 | 63.08 | 63.76 | 62.11 | 62.28 | 13181559 |
2022-06-29 | 62.54 | 63.11 | 62.43 | 62.73 | 11795511 |
2022-06-30 | 62.32 | 63.11 | 62.16 | 62.91 | 15514153 |
2022-07-01 | 63.12 | 64.45 | 62.82 | 64.38 | 15143204 |
2022-07-05 | 64.18 | 64.18 | 62.42 | 63.28 | 15925029 |
2022-07-06 | 63.60 | 64.09 | 63.19 | 63.41 | 13450506 |
2022-07-07 | 63.26 | 63.58 | 62.70 | 62.91 | 14828434 |
2022-07-08 | 63.03 | 63.42 | 62.88 | 63.14 | 11311461 |
2022-07-11 | 62.99 | 63.46 | 62.59 | 62.94 | 12704111 |
2022-07-12 | 63.00 | 63.45 | 62.47 | 62.67 | 14731072 |
2022-07-13 | 62.33 | 63.00 | 61.98 | 62.38 | 13145291 |
2022-07-14 | 61.33 | 62.25 | 61.30 | 62.18 | 14433044 |
2022-07-15 | 62.75 | 62.97 | 62.07 | 62.50 | 21968418 |
2022-07-18 | 62.52 | 62.56 | 61.51 | 61.65 | 10780844 |
2022-07-19 | 62.09 | 62.65 | 61.93 | 62.53 | 10998234 |
2022-07-20 | 62.40 | 62.58 | 61.15 | 61.50 | 11010454 |
2022-07-21 | 61.26 | 61.88 | 60.79 | 61.36 | 11959622 |
2022-07-22 | 61.38 | 61.87 | 61.32 | 61.59 | 11644691 |
2022-07-25 | 61.55 | 62.30 | 61.31 | 62.19 | 14941652 |
2022-07-26 | 62.75 | 63.80 | 62.53 | 63.21 | 20117950 |
2022-07-27 | 62.88 | 63.19 | 61.79 | 63.01 | 12142874 |
2022-07-28 | 62.92 | 64.25 | 62.89 | 64.06 | 10837003 |
2022-07-29 | 63.71 | 64.29 | 63.63 | 64.17 | 13734236 |
2022-08-01 | 64.09 | 65.04 | 64.03 | 64.52 | 12831535 |
2022-08-02 | 64.59 | 64.60 | 63.43 | 63.64 | 15241904 |
2022-08-03 | 63.55 | 64.10 | 63.31 | 63.92 | 11316985 |
2022-08-04 | 63.64 | 63.73 | 62.92 | 63.67 | 11795647 |
2022-08-05 | 63.63 | 63.63 | 62.67 | 63.38 | 10445393 |
2022-08-08 | 63.50 | 63.81 | 62.75 | 62.97 | 9166673 |
2022-08-09 | 63.18 | 63.31 | 62.85 | 63.05 | 7910877 |
2022-08-10 | 63.63 | 63.79 | 63.10 | 63.65 | 8857253 |
2022-08-11 | 63.69 | 63.99 | 63.08 | 63.22 | 8507766 |
2022-08-12 | 63.43 | 63.76 | 63.09 | 63.70 | 9489284 |
2022-08-15 | 63.64 | 64.69 | 63.57 | 64.50 | 9863332 |
2022-08-16 | 64.57 | 65.23 | 64.33 | 65.03 | 9569616 |
2022-08-17 | 64.83 | 65.22 | 64.76 | 64.88 | 8144045 |
2022-08-18 | 64.96 | 65.35 | 64.71 | 65.22 | 6532028 |
2022-08-19 | 65.21 | 65.47 | 64.96 | 65.17 | 8921062 |
2022-08-22 | 64.84 | 64.92 | 63.99 | 64.20 | 9087893 |
2022-08-23 | 63.82 | 64.37 | 63.68 | 64.27 | 8443752 |
2022-08-24 | 64.24 | 64.58 | 64.05 | 64.36 | 6844730 |
2022-08-25 | 64.36 | 64.71 | 63.90 | 64.67 | 7913869 |
2022-08-26 | 64.73 | 64.80 | 62.98 | 63.11 | 10089513 |
2022-08-29 | 62.69 | 63.03 | 62.41 | 62.73 | 9115904 |
2022-08-30 | 62.91 | 62.91 | 61.99 | 62.15 | 8456837 |
2022-08-31 | 62.38 | 62.53 | 61.70 | 61.71 | 14633568 |
2022-09-01 | 61.58 | 62.04 | 61.29 | 62.00 | 14939684 |
2022-09-02 | 62.39 | 62.77 | 60.90 | 61.15 | 11809821 |
2022-09-06 | 61.29 | 61.97 | 60.99 | 61.18 | 12181823 |
2022-09-07 | 61.32 | 62.49 | 61.32 | 62.31 | 13290711 |
2022-09-08 | 62.08 | 62.30 | 61.34 | 62.12 | 17193460 |
2022-09-09 | 62.17 | 62.88 | 61.86 | 62.32 | 11855886 |
2022-09-12 | 62.43 | 62.81 | 62.27 | 62.50 | 13026935 |
2022-09-13 | 62.20 | 62.22 | 60.28 | 60.47 | 18532832 |
2022-09-14 | 60.64 | 61.08 | 60.44 | 60.35 | 12881592 |
2022-09-15 | 60.40 | 60.40 | 59.36 | 59.53 | 11451927 |
2022-09-16 | 59.66 | 59.80 | 59.11 | 59.54 | 20493535 |
2022-09-19 | 59.39 | 60.10 | 59.23 | 59.99 | 12596248 |
2022-09-20 | 59.68 | 60.03 | 59.32 | 59.90 | 11984607 |
2022-09-21 | 60.14 | 60.70 | 59.39 | 59.40 | 14165341 |
2022-09-22 | 59.55 | 59.73 | 59.20 | 59.26 | 11657595 |
2022-09-23 | 58.96 | 59.10 | 58.00 | 58.60 | 14824047 |
2022-09-26 | 58.49 | 58.57 | 57.69 | 57.87 | 18670050 |
2022-09-27 | 58.08 | 58.37 | 56.31 | 56.38 | 23829348 |
2022-09-28 | 56.66 | 57.25 | 55.91 | 56.98 | 21480149 |
2022-09-29 | 57.09 | 57.29 | 56.00 | 56.57 | 14570701 |
2022-09-30 | 56.87 | 57.13 | 56.00 | 56.02 | 16124618 |
2022-10-03 | 56.36 | 56.85 | 56.06 | 56.65 | 16277620 |
2022-10-04 | 56.95 | 57.81 | 56.46 | 56.78 | 18861431 |
2022-10-05 | 56.50 | 56.65 | 55.51 | 56.24 | 14324851 |
2022-10-06 | 56.00 | 56.10 | 54.87 | 55.03 | 17192843 |
2022-10-07 | 54.99 | 55.09 | 54.25 | 54.51 | 11479799 |
2022-10-10 | 54.60 | 54.96 | 54.02 | 54.39 | 10239123 |
2022-10-11 | 54.46 | 55.22 | 54.24 | 54.48 | 14303920 |
2022-10-12 | 55.23 | 56.04 | 55.04 | 55.14 | 18377448 |
2022-10-13 | 54.48 | 56.08 | 54.26 | 55.87 | 16220718 |
2022-10-14 | 56.29 | 56.47 | 54.94 | 54.98 | 16001400 |
2022-10-17 | 55.63 | 56.22 | 55.57 | 55.69 | 13721426 |
2022-10-18 | 56.31 | 56.78 | 56.10 | 56.44 | 11823119 |
2022-10-19 | 56.31 | 56.54 | 55.73 | 55.96 | 10182286 |
2022-10-20 | 55.77 | 55.92 | 54.96 | 55.08 | 16905147 |
2022-10-21 | 55.00 | 56.11 | 54.99 | 55.96 | 15034054 |
2022-10-24 | 56.64 | 57.73 | 56.57 | 57.57 | 17416681 |
2022-10-25 | 59.04 | 59.11 | 57.75 | 58.95 | 28829930 |
2022-10-26 | 59.01 | 59.78 | 58.86 | 59.39 | 15841374 |
2022-10-27 | 59.77 | 59.84 | 59.38 | 59.53 | 16026117 |
2022-10-28 | 59.57 | 60.91 | 59.47 | 60.76 | 12888859 |
2022-10-31 | 60.51 | 60.57 | 59.67 | 59.85 | 14016378 |
2022-11-01 | 60.03 | 60.29 | 59.37 | 59.64 | 10659459 |
2022-11-02 | 59.64 | 60.23 | 58.77 | 58.81 | 14551132 |
2022-11-03 | 58.11 | 59.00 | 58.10 | 58.78 | 9193970 |
2022-11-04 | 59.30 | 59.59 | 58.56 | 59.26 | 9726126 |
2022-11-07 | 59.26 | 59.77 | 59.24 | 59.49 | 8849704 |
2022-11-08 | 59.75 | 59.79 | 58.94 | 59.60 | 10081649 |
2022-11-09 | 59.59 | 59.64 | 58.75 | 58.77 | 10115159 |
2022-11-10 | 60.25 | 61.04 | 59.68 | 60.88 | 16804845 |
2022-11-11 | 61.37 | 61.45 | 60.21 | 61.32 | 18972078 |
2022-11-14 | 61.32 | 61.72 | 60.71 | 60.73 | 16361026 |
2022-11-15 | 61.13 | 61.45 | 60.00 | 60.63 | 13295839 |
2022-11-16 | 60.79 | 61.03 | 60.29 | 60.52 | 14199486 |
2022-11-17 | 60.19 | 60.74 | 60.13 | 60.71 | 11220301 |
2022-11-18 | 60.99 | 61.37 | 60.80 | 61.14 | 10415640 |
2022-11-21 | 61.41 | 62.21 | 61.20 | 62.08 | 15399353 |
2022-11-22 | 62.47 | 62.50 | 62.05 | 62.35 | 12319641 |
2022-11-23 | 62.49 | 62.79 | 62.30 | 62.63 | 8990385 |
2022-11-25 | 62.73 | 62.81 | 62.38 | 62.69 | 5165499 |
2022-11-28 | 62.69 | 63.10 | 62.56 | 62.70 | 12268004 |
2022-11-29 | 62.52 | 62.57 | 61.98 | 62.04 | 10969563 |
2022-11-30 | 62.01 | 63.68 | 61.75 | 63.61 | 30433938 |
2022-12-01 | 63.61 | 64.11 | 63.43 | 63.79 | 12001356 |
2022-12-02 | 63.61 | 64.52 | 63.40 | 64.35 | 13643450 |
2022-12-05 | 63.41 | 63.80 | 63.26 | 63.47 | 9185090 |
2022-12-06 | 63.52 | 63.88 | 63.23 | 63.44 | 10099529 |
2022-12-07 | 63.45 | 63.72 | 63.25 | 63.54 | 12307605 |
2022-12-08 | 63.60 | 63.85 | 63.35 | 63.81 | 9946173 |
2022-12-09 | 63.61 | 63.84 | 63.09 | 63.14 | 13914856 |
2022-12-12 | 63.30 | 64.01 | 63.01 | 63.97 | 11647900 |
2022-12-13 | 64.59 | 64.70 | 63.80 | 63.99 | 17521554 |
2022-12-14 | 64.19 | 64.65 | 63.57 | 63.99 | 12826650 |
2022-12-15 | 63.59 | 63.89 | 62.49 | 63.11 | 12213292 |
2022-12-16 | 62.75 | 63.14 | 62.33 | 62.75 | 33631530 |
2022-12-19 | 62.83 | 63.41 | 62.47 | 62.84 | 10919725 |
2022-12-20 | 62.82 | 63.15 | 62.75 | 62.79 | 10286479 |
2022-12-21 | 63.07 | 64.05 | 63.07 | 63.80 | 10411288 |
2022-12-22 | 63.42 | 63.59 | 62.65 | 63.34 | 9668107 |
2022-12-23 | 63.50 | 63.87 | 63.20 | 63.82 | 6463261 |
2022-12-27 | 63.93 | 64.29 | 63.71 | 64.21 | 7320717 |
2022-12-28 | 64.46 | 64.65 | 63.49 | 63.57 | 7159417 |
2022-12-29 | 63.80 | 64.15 | 63.70 | 63.95 | 7169256 |
2022-12-30 | 63.92 | 63.92 | 63.17 | 63.61 | 7650228 |
2023-01-03 | 63.56 | 63.56 | 62.18 | 62.95 | 12180507 |
2023-01-04 | 63.15 | 63.33 | 62.51 | 62.92 | 13387923 |
2023-01-05 | 62.60 | 62.80 | 62.08 | 62.20 | 9814674 |
2023-01-06 | 62.91 | 63.67 | 62.58 | 63.40 | 9989986 |
2023-01-09 | 63.30 | 63.72 | 62.58 | 62.61 | 9442623 |
2023-01-10 | 62.60 | 62.73 | 61.92 | 62.13 | 10134605 |
2023-01-11 | 62.38 | 62.56 | 61.41 | 62.01 | 10822997 |
2023-01-12 | 62.11 | 62.18 | 60.97 | 61.21 | 13907327 |
2023-01-13 | 60.70 | 61.46 | 60.59 | 61.43 | 13986356 |
2023-01-17 | 61.73 | 62.38 | 61.56 | 61.68 | 18327779 |
2023-01-18 | 61.51 | 61.59 | 59.68 | 59.81 | 19679436 |
2023-01-19 | 59.73 | 60.64 | 59.71 | 59.72 | 14894455 |
2023-01-20 | 59.72 | 60.09 | 59.40 | 60.08 | 14237702 |
2023-01-23 | 60.28 | 60.57 | 60.05 | 60.23 | 12613428 |
2023-01-24 | 60.08 | 63.26 | 59.80 | 60.55 | 10103314 |
2023-01-25 | 60.20 | 60.94 | 59.89 | 60.93 | 11265844 |
2023-01-26 | 60.81 | 61.10 | 60.57 | 60.81 | 11884834 |
2023-01-27 | 60.84 | 60.96 | 60.37 | 60.49 | 14087038 |
2023-01-30 | 60.54 | 61.17 | 60.46 | 60.64 | 15632006 |
2023-01-31 | 60.98 | 61.34 | 60.51 | 61.32 | 14344379 |
2023-02-01 | 61.14 | 61.58 | 60.62 | 61.33 | 12535439 |
2023-02-02 | 60.80 | 61.02 | 59.91 | 60.28 | 16947223 |
2023-02-03 | 60.35 | 60.42 | 59.23 | 59.83 | 15404440 |
2023-02-06 | 59.79 | 60.34 | 59.72 | 60.17 | 11330897 |
2023-02-07 | 59.67 | 60.24 | 59.54 | 60.07 | 14922741 |
2023-02-08 | 59.92 | 59.92 | 59.59 | 59.72 | 11012019 |
2023-02-09 | 60.15 | 60.32 | 59.60 | 59.62 | 12515309 |
2023-02-10 | 59.72 | 59.90 | 58.88 | 59.62 | 14420655 |
2023-02-13 | 59.90 | 60.76 | 59.73 | 60.60 | 16191786 |
2023-02-14 | 60.21 | 60.90 | 59.56 | 59.59 | 20505679 |
2023-02-15 | 59.90 | 59.93 | 59.23 | 59.59 | 13172697 |
2023-02-16 | 59.23 | 59.82 | 58.95 | 59.22 | 16538284 |
2023-02-17 | 59.50 | 60.23 | 59.38 | 60.12 | 16814652 |
2023-02-21 | 59.99 | 60.23 | 59.72 | 59.80 | 14278307 |
2023-02-22 | 59.85 | 60.36 | 59.75 | 59.98 | 12409562 |
2023-02-23 | 60.01 | 60.42 | 59.81 | 60.09 | 12222827 |
2023-02-24 | 59.68 | 59.91 | 59.39 | 59.84 | 9736249 |
2023-02-27 | 60.18 | 60.30 | 59.74 | 59.82 | 8849821 |
2023-02-28 | 59.70 | 59.70 | 59.14 | 59.51 | 16082218 |
2023-03-01 | 59.13 | 59.18 | 58.37 | 58.86 | 13275810 |
2023-03-02 | 58.84 | 59.78 | 58.80 | 59.72 | 11772110 |
2023-03-03 | 59.55 | 59.68 | 59.21 | 59.44 | 13101766 |
2023-03-06 | 59.26 | 60.38 | 59.22 | 60.36 | 16282678 |
2023-03-07 | 60.49 | 60.57 | 59.75 | 60.01 | 13961203 |
2023-03-08 | 60.04 | 60.33 | 59.73 | 60.04 | 10851578 |
2023-03-09 | 60.54 | 60.54 | 59.28 | 59.46 | 13900858 |
2023-03-10 | 59.70 | 60.14 | 58.99 | 59.21 | 13745841 |
2023-03-13 | 59.29 | 60.87 | 59.25 | 59.81 | 21956014 |
2023-03-14 | 60.00 | 60.46 | 59.35 | 60.03 | 19496899 |
2023-03-15 | 59.43 | 60.48 | 59.24 | 59.97 | 21089906 |
2023-03-16 | 60.09 | 60.34 | 59.70 | 60.30 | 15658974 |
2023-03-17 | 60.31 | 60.35 | 59.64 | 60.02 | 27351227 |
2023-03-20 | 60.16 | 60.60 | 59.97 | 60.60 | 12904123 |
2023-03-21 | 60.57 | 60.75 | 59.88 | 60.32 | 13716475 |
2023-03-22 | 60.40 | 60.87 | 60.03 | 60.05 | 10494213 |
2023-03-23 | 60.09 | 60.39 | 59.72 | 59.92 | 15478995 |
2023-03-24 | 60.25 | 61.02 | 59.91 | 60.90 | 12977607 |
2023-03-27 | 61.14 | 61.48 | 60.95 | 61.35 | 12777402 |
2023-03-28 | 61.39 | 61.74 | 61.27 | 61.42 | 10925739 |
2023-03-29 | 61.72 | 61.95 | 61.59 | 61.86 | 9441019 |
2023-03-30 | 61.88 | 62.09 | 61.66 | 61.85 | 9870659 |
2023-03-31 | 62.06 | 62.25 | 61.87 | 62.03 | 14440888 |
2023-04-03 | 62.30 | 62.52 | 61.86 | 62.40 | 12300660 |
2023-04-04 | 62.39 | 62.74 | 62.08 | 62.21 | 11433404 |
2023-04-05 | 62.53 | 63.02 | 62.50 | 62.80 | 12789554 |
2023-04-06 | 62.86 | 63.04 | 62.38 | 62.84 | 9644204 |
2023-04-10 | 62.49 | 62.69 | 62.02 | 62.69 | 7952575 |
2023-04-11 | 62.65 | 62.71 | 62.40 | 62.58 | 9913049 |
2023-04-12 | 62.48 | 63.03 | 62.31 | 62.69 | 9593704 |
2023-04-13 | 62.76 | 63.16 | 62.48 | 63.15 | 9871424 |
2023-04-14 | 63.05 | 63.15 | 62.78 | 63.05 | 8946011 |
2023-04-17 | 63.32 | 63.53 | 63.14 | 63.46 | 9452394 |
2023-04-18 | 63.51 | 63.60 | 63.19 | 63.56 | 9035679 |
2023-04-19 | 63.73 | 63.83 | 63.43 | 63.68 | 9769543 |
2023-04-20 | 63.63 | 64.00 | 63.44 | 63.96 | 10706385 |
2023-04-21 | 64.00 | 64.27 | 63.80 | 64.05 | 12931095 |
2023-04-24 | 64.75 | 64.99 | 63.62 | 63.95 | 15532266 |
2023-04-25 | 64.17 | 64.17 | 63.63 | 63.85 | 12818860 |
2023-04-26 | 63.56 | 63.77 | 63.39 | 63.55 | 13179560 |
2023-04-27 | 63.53 | 63.76 | 63.11 | 63.68 | 13795824 |
2023-04-28 | 63.61 | 64.16 | 63.48 | 64.15 | 13687621 |
2023-05-01 | 64.15 | 64.69 | 64.06 | 64.30 | 9091540 |
2023-05-02 | 64.14 | 64.14 | 63.27 | 64.01 | 10948420 |
2023-05-03 | 64.02 | 64.18 | 63.58 | 63.65 | 11084594 |
2023-05-04 | 63.74 | 63.93 | 63.51 | 63.72 | 11938308 |
2023-05-05 | 63.64 | 64.21 | 63.63 | 64.02 | 9039023 |
2023-05-08 | 63.81 | 64.06 | 63.61 | 63.92 | 7240719 |
2023-05-09 | 63.64 | 63.75 | 63.28 | 63.39 | 9067653 |
2023-05-10 | 63.32 | 63.64 | 62.99 | 63.50 | 10134026 |
2023-05-11 | 63.58 | 63.93 | 63.01 | 63.86 | 9581525 |
2023-05-12 | 63.86 | 64.19 | 63.70 | 64.11 | 8740752 |
2023-05-15 | 64.22 | 64.25 | 63.71 | 63.94 | 8149993 |
2023-05-16 | 63.90 | 63.90 | 63.16 | 63.22 | 9130361 |
2023-05-17 | 63.40 | 63.42 | 62.73 | 63.15 | 11582953 |
2023-05-18 | 63.01 | 63.04 | 62.57 | 62.80 | 13595053 |
2023-05-19 | 63.04 | 63.10 | 62.61 | 62.83 | 14251355 |
2023-05-22 | 62.79 | 62.87 | 61.44 | 61.51 | 15055371 |
2023-05-23 | 61.51 | 61.67 | 61.17 | 61.40 | 13932724 |
2023-05-24 | 61.38 | 61.43 | 60.72 | 60.88 | 11090129 |
2023-05-25 | 60.47 | 60.73 | 60.15 | 60.41 | 14463630 |
2023-05-26 | 60.45 | 60.64 | 60.11 | 60.26 | 12570281 |
2023-05-30 | 60.09 | 60.20 | 59.52 | 59.78 | 15634206 |
2023-05-31 | 59.92 | 60.28 | 59.37 | 59.66 | 59432166 |
2023-06-01 | 59.94 | 60.17 | 59.77 | 60.00 | 13402678 |
2023-06-02 | 60.27 | 61.32 | 60.08 | 61.16 | 15259845 |
2023-06-05 | 61.00 | 61.44 | 60.55 | 61.16 | 12915645 |
2023-06-06 | 60.95 | 60.99 | 60.12 | 60.31 | 10943523 |
2023-06-07 | 60.01 | 60.36 | 59.82 | 60.22 | 16817908 |
2023-06-08 | 60.13 | 60.41 | 59.98 | 60.37 | 15589981 |
2023-06-09 | 60.27 | 60.67 | 60.17 | 60.47 | 12582572 |
2023-06-12 | 60.59 | 60.65 | 60.02 | 60.21 | 14220955 |
2023-06-13 | 60.21 | 60.67 | 60.04 | 60.45 | 13397782 |
2023-06-14 | 60.73 | 61.08 | 60.60 | 60.40 | 14099675 |
2023-06-15 | 60.61 | 61.30 | 60.34 | 61.23 | 15271390 |
2023-06-16 | 61.60 | 62.17 | 61.48 | 61.67 | 26737982 |
2023-06-20 | 61.59 | 61.96 | 61.24 | 61.26 | 13973440 |
2023-06-21 | 61.31 | 61.72 | 60.98 | 61.43 | 13948672 |
2023-06-22 | 61.81 | 62.10 | 61.59 | 61.85 | 15194155 |
2023-06-23 | 61.94 | 61.97 | 61.18 | 61.20 | 25112061 |
2023-06-26 | 61.21 | 61.29 | 60.39 | 61.22 | 12856073 |
2023-06-27 | 61.22 | 61.36 | 60.98 | 61.09 | 9068545 |
2023-06-28 | 60.88 | 61.04 | 60.40 | 60.52 | 11173182 |
2023-06-29 | 60.22 | 60.35 | 59.77 | 60.02 | 17142305 |
2023-06-30 | 60.00 | 60.35 | 59.87 | 60.22 | 19739193 |
2023-07-03 | 60.20 | 60.63 | 60.03 | 60.58 | 9694520 |
2023-07-05 | 60.28 | 61.10 | 60.16 | 61.03 | 14717678 |
2023-07-06 | 60.73 | 61.02 | 60.50 | 60.56 | 12604354 |
2023-07-07 | 60.31 | 60.50 | 59.73 | 59.76 | 14573961 |
2023-07-10 | 59.97 | 60.15 | 59.14 | 59.31 | 15480649 |
2023-07-11 | 59.46 | 59.56 | 58.84 | 59.52 | 15970131 |
2023-07-12 | 59.75 | 60.05 | 59.45 | 59.84 | 14241274 |
2023-07-13 | 60.12 | 60.46 | 59.98 | 60.35 | 11269754 |
2023-07-14 | 60.14 | 61.04 | 60.09 | 60.90 | 11634211 |
2023-07-17 | 60.76 | 61.10 | 60.49 | 60.81 | 10015422 |
2023-07-18 | 60.96 | 61.25 | 60.41 | 60.57 | 11152930 |
2023-07-19 | 60.77 | 61.79 | 60.68 | 61.64 | 12936044 |
2023-07-20 | 61.68 | 62.41 | 61.67 | 62.39 | 11563020 |
2023-07-21 | 62.46 | 62.68 | 62.24 | 62.44 | 12815069 |
2023-07-24 | 62.42 | 62.81 | 62.40 | 62.46 | 10251135 |
2023-07-25 | 62.30 | 62.39 | 62.05 | 62.25 | 13422655 |
2023-07-26 | 61.86 | 63.17 | 61.39 | 63.05 | 17145517 |
2023-07-27 | 63.05 | 63.27 | 62.38 | 62.44 | 11517112 |
2023-07-28 | 62.59 | 62.77 | 62.22 | 62.48 | 9723263 |
2023-07-31 | 62.45 | 62.45 | 61.73 | 61.93 | 15584503 |
2023-08-01 | 62.09 | 62.36 | 61.62 | 61.77 | 9283438 |
2023-08-02 | 61.56 | 62.59 | 61.56 | 61.96 | 11061082 |
2023-08-03 | 61.87 | 62.12 | 61.53 | 61.64 | 8039062 |
2023-08-04 | 61.68 | 61.89 | 60.62 | 60.71 | 9359298 |
2023-08-07 | 60.79 | 61.33 | 60.74 | 61.19 | 6982647 |
2023-08-08 | 61.19 | 61.35 | 60.62 | 60.92 | 7956064 |
2023-08-09 | 60.91 | 61.63 | 60.75 | 61.06 | 7904067 |
2023-08-10 | 61.35 | 61.73 | 60.79 | 60.92 | 7870314 |
2023-08-11 | 60.84 | 61.20 | 60.69 | 61.17 | 8483912 |
2023-08-14 | 61.32 | 61.48 | 60.75 | 60.88 | 7176291 |
2023-08-15 | 60.69 | 60.90 | 60.37 | 60.47 | 7187444 |
2023-08-16 | 60.54 | 60.82 | 60.40 | 60.48 | 8372266 |
2023-08-17 | 60.58 | 61.02 | 60.45 | 60.61 | 12873497 |
2023-08-18 | 60.54 | 61.09 | 60.37 | 60.95 | 11083770 |
2023-08-21 | 60.86 | 60.93 | 60.32 | 60.43 | 8648519 |
2023-08-22 | 60.34 | 60.58 | 59.98 | 60.06 | 9412208 |
2023-08-23 | 60.20 | 60.44 | 60.16 | 60.27 | 7749490 |
2023-08-24 | 60.27 | 60.88 | 60.09 | 60.11 | 8955130 |
2023-08-25 | 60.41 | 60.57 | 60.01 | 60.39 | 7629222 |
2023-08-28 | 60.55 | 60.73 | 60.37 | 60.56 | 6254255 |
2023-08-29 | 60.56 | 60.63 | 60.15 | 60.50 | 8189592 |
2023-08-30 | 60.64 | 60.74 | 60.29 | 60.47 | 9447912 |
2023-08-31 | 60.30 | 60.47 | 59.81 | 59.83 | 14663458 |
2023-09-01 | 60.00 | 60.13 | 59.12 | 59.31 | 11262277 |
2023-09-05 | 59.25 | 59.32 | 58.67 | 58.82 | 12474644 |
2023-09-06 | 58.62 | 58.83 | 58.42 | 58.78 | 13923548 |
2023-09-07 | 58.95 | 59.16 | 58.30 | 58.33 | 17628594 |
2023-09-08 | 58.30 | 58.41 | 58.01 | 58.33 | 14332807 |
2023-09-11 | 58.40 | 58.99 | 58.23 | 58.88 | 14767420 |
2023-09-12 | 58.99 | 59.00 | 58.19 | 58.30 | 12292724 |
2023-09-13 | 58.40 | 58.68 | 58.34 | 57.98 | 12641370 |
2023-09-14 | 58.24 | 58.59 | 58.19 | 58.46 | 12311576 |
2023-09-15 | 58.41 | 58.64 | 57.75 | 57.94 | 55727509 |
2023-09-18 | 57.98 | 58.35 | 57.63 | 58.30 | 13617370 |
2023-09-19 | 58.26 | 58.39 | 57.92 | 58.18 | 12000086 |
2023-09-20 | 58.30 | 58.83 | 58.08 | 58.44 | 14767923 |
2023-09-21 | 58.37 | 58.42 | 57.42 | 57.54 | 15945821 |
2023-09-22 | 57.85 | 57.97 | 57.50 | 57.60 | 14645394 |
2023-09-25 | 57.40 | 57.49 | 56.74 | 57.00 | 12358824 |
2023-09-26 | 56.73 | 56.90 | 56.40 | 56.53 | 11194700 |
2023-09-27 | 56.42 | 56.53 | 55.68 | 55.95 | 13766301 |
2023-09-28 | 56.23 | 56.32 | 55.70 | 55.81 | 12484769 |
2023-09-29 | 56.14 | 56.27 | 55.62 | 55.98 | 12271561 |
2023-10-02 | 55.91 | 56.01 | 55.08 | 55.48 | 11792502 |
2023-10-03 | 55.16 | 55.43 | 54.78 | 54.88 | 13604197 |
2023-10-04 | 54.89 | 55.28 | 54.71 | 55.04 | 12100517 |
2023-10-05 | 54.74 | 54.95 | 52.24 | 52.38 | 29878072 |
2023-10-06 | 52.04 | 53.29 | 51.55 | 53.14 | 30298866 |
2023-10-09 | 52.96 | 53.15 | 52.11 | 52.88 | 15704749 |
2023-10-10 | 54.13 | 54.33 | 53.56 | 54.03 | 20909684 |
2023-10-11 | 54.22 | 54.28 | 53.02 | 53.71 | 21138929 |
2023-10-12 | 53.76 | 53.83 | 52.43 | 52.81 | 19330363 |
2023-10-13 | 52.74 | 53.42 | 52.64 | 52.89 | 14526994 |
2023-10-16 | 53.02 | 53.56 | 52.84 | 53.43 | 12816818 |
2023-10-17 | 53.31 | 54.10 | 53.21 | 54.07 | 16457191 |
2023-10-18 | 54.10 | 54.53 | 53.92 | 54.05 | 12809451 |
2023-10-19 | 54.16 | 54.76 | 53.86 | 54.35 | 16202187 |
2023-10-20 | 54.53 | 55.02 | 54.44 | 54.57 | 15686351 |
2023-10-23 | 54.38 | 54.89 | 54.05 | 54.08 | 21212650 |
2023-10-24 | 55.65 | 56.17 | 55.30 | 55.64 | 25290849 |
2023-10-25 | 55.76 | 56.22 | 55.56 | 56.12 | 16701024 |
2023-10-26 | 56.37 | 56.63 | 55.72 | 55.78 | 16228386 |
2023-10-27 | 55.55 | 56.14 | 55.10 | 55.24 | 13626522 |
2023-10-30 | 55.43 | 56.28 | 55.42 | 56.15 | 15014293 |
2023-10-31 | 56.57 | 56.72 | 56.15 | 56.49 | 16639375 |
2023-11-01 | 56.80 | 56.88 | 56.26 | 56.44 | 14110797 |
2023-11-02 | 56.50 | 57.15 | 56.36 | 57.09 | 13087237 |
2023-11-03 | 57.40 | 57.59 | 56.70 | 56.74 | 13958733 |
2023-11-06 | 56.78 | 57.28 | 56.74 | 56.97 | 12673192 |
2023-11-07 | 56.92 | 57.40 | 56.73 | 57.18 | 10449304 |
2023-11-08 | 57.32 | 57.47 | 56.92 | 57.09 | 13744014 |
2023-11-09 | 57.03 | 57.14 | 56.37 | 56.66 | 12021092 |
2023-11-10 | 56.87 | 56.93 | 56.06 | 56.72 | 11680428 |
2023-11-13 | 56.62 | 57.10 | 56.60 | 56.93 | 12798181 |
2023-11-14 | 57.02 | 57.24 | 56.81 | 57.10 | 12697066 |
2023-11-15 | 57.30 | 57.34 | 56.75 | 57.21 | 10201861 |
2023-11-16 | 57.25 | 57.53 | 56.81 | 57.15 | 16010449 |
2023-11-17 | 57.19 | 57.34 | 56.70 | 57.26 | 14476629 |
2023-11-20 | 57.05 | 57.58 | 56.96 | 57.40 | 13053919 |
2023-11-21 | 57.46 | 58.04 | 57.33 | 58.03 | 13891646 |
2023-11-22 | 58.26 | 58.54 | 58.13 | 58.42 | 11327148 |
2023-11-24 | 58.46 | 58.75 | 58.34 | 58.57 | 4816024 |
2023-11-27 | 58.54 | 58.69 | 58.27 | 58.46 | 16246507 |
2023-11-28 | 58.40 | 58.83 | 58.36 | 58.58 | 13739613 |
2023-11-29 | 58.58 | 58.67 | 58.10 | 57.77 | 11263632 |
2023-11-30 | 57.96 | 58.46 | 57.60 | 58.44 | 22727487 |
2023-12-01 | 58.27 | 58.69 | 58.24 | 58.64 | 15371153 |
2023-12-04 | 58.59 | 58.96 | 58.44 | 58.57 | 14942247 |
2023-12-05 | 58.55 | 58.83 | 58.42 | 58.66 | 11891513 |
2023-12-06 | 58.56 | 58.73 | 58.21 | 58.60 | 14868549 |
2023-12-07 | 58.67 | 58.89 | 58.39 | 58.74 | 11587865 |
2023-12-08 | 58.74 | 58.75 | 58.37 | 58.61 | 11178670 |
2023-12-11 | 58.83 | 59.09 | 58.50 | 59.04 | 14524767 |
2023-12-12 | 59.20 | 59.42 | 58.90 | 59.42 | 12899014 |
2023-12-13 | 59.45 | 60.02 | 59.26 | 59.93 | 16196752 |
2023-12-14 | 59.97 | 60.04 | 58.77 | 59.04 | 22478308 |
2023-12-15 | 58.83 | 59.17 | 57.80 | 58.60 | 65177382 |
2023-12-18 | 58.80 | 59.49 | 58.62 | 59.02 | 16717657 |
2023-12-19 | 59.00 | 59.20 | 58.64 | 58.83 | 14612202 |
2023-12-20 | 58.50 | 58.67 | 57.57 | 57.61 | 17700996 |
2023-12-21 | 57.85 | 58.07 | 57.47 | 57.99 | 11725123 |
2023-12-22 | 58.12 | 58.46 | 58.02 | 58.32 | 9029440 |
2023-12-26 | 58.06 | 58.71 | 58.06 | 58.56 | 6422531 |
2023-12-27 | 58.64 | 58.77 | 58.40 | 58.71 | 8560060 |
2023-12-28 | 58.65 | 58.87 | 58.53 | 58.75 | 8400138 |
2023-12-29 | 58.74 | 58.98 | 58.63 | 58.93 | 9244339 |
2024-01-02 | 58.80 | 59.88 | 58.67 | 59.82 | 16322593 |
2024-01-03 | 59.93 | 60.20 | 59.76 | 59.96 | 14830634 |
2024-01-04 | 60.05 | 60.26 | 59.66 | 59.76 | 12912926 |
2024-01-05 | 59.80 | 59.95 | 59.09 | 59.67 | 10412798 |
2024-01-08 | 59.68 | 60.18 | 59.42 | 60.11 | 11554634 |
2024-01-09 | 59.99 | 60.14 | 59.62 | 60.00 | 10493653 |
2024-01-10 | 60.22 | 60.41 | 59.98 | 60.20 | 12257983 |
2024-01-11 | 60.25 | 60.26 | 59.69 | 59.81 | 13754232 |
2024-01-12 | 60.08 | 60.46 | 59.87 | 60.39 | 13218008 |
2024-01-16 | 60.39 | 60.43 | 59.85 | 59.99 | 11826910 |
2024-01-17 | 59.86 | 60.21 | 59.82 | 59.99 | 8982132 |
2024-01-18 | 59.69 | 60.23 | 59.53 | 60.16 | 10397682 |
2024-01-19 | 60.26 | 60.28 | 59.64 | 59.83 | 14392600 |
2024-01-22 | 59.76 | 60.07 | 59.44 | 59.57 | 14314265 |
2024-01-23 | 59.53 | 60.00 | 59.46 | 59.85 | 14481643 |
2024-01-24 | 59.80 | 59.81 | 58.89 | 58.91 | 16370484 |
2024-01-25 | 59.01 | 59.17 | 58.66 | 59.16 | 14899712 |
2024-01-26 | 59.25 | 59.49 | 59.13 | 59.37 | 13025072 |
2024-01-29 | 59.34 | 59.79 | 59.17 | 59.73 | 14547070 |
2024-01-30 | 59.85 | 60.02 | 59.45 | 59.90 | 22061536 |
2024-01-31 | 60.10 | 60.45 | 59.29 | 59.49 | 22836998 |
2024-02-01 | 59.57 | 61.01 | 59.36 | 60.98 | 15870884 |
2024-02-02 | 60.82 | 60.87 | 60.23 | 60.54 | 17544906 |
2024-02-05 | 60.38 | 60.38 | 59.88 | 60.04 | 12759569 |
2024-02-06 | 59.96 | 60.05 | 59.68 | 59.94 | 12777150 |
2024-02-07 | 60.07 | 60.21 | 59.94 | 59.99 | 10259892 |
2024-02-08 | 59.89 | 59.97 | 59.41 | 59.83 | 12874761 |
2024-02-09 | 59.47 | 59.58 | 59.03 | 59.56 | 15235251 |
2024-02-12 | 59.66 | 59.76 | 58.96 | 59.70 | 13516782 |
2024-02-13 | 59.50 | 60.66 | 58.79 | 59.35 | 24195706 |
2024-02-14 | 59.17 | 59.59 | 59.04 | 59.29 | 15872453 |
2024-02-15 | 59.42 | 59.59 | 59.13 | 59.40 | 13695848 |
2024-02-16 | 59.35 | 59.62 | 58.96 | 59.39 | 13947057 |
2024-02-20 | 59.60 | 60.84 | 59.51 | 60.70 | 18339324 |
2024-02-21 | 60.99 | 61.28 | 60.83 | 61.24 | 14378264 |
2024-02-22 | 60.99 | 61.25 | 60.50 | 61.15 | 12982799 |
2024-02-23 | 61.09 | 61.62 | 61.00 | 61.20 | 13612914 |
2024-02-26 | 61.24 | 61.27 | 60.66 | 60.71 | 10336096 |
2024-02-27 | 60.54 | 60.78 | 60.12 | 60.34 | 9931088 |
2024-02-28 | 60.37 | 60.49 | 60.06 | 60.40 | 8076536 |
2024-02-29 | 60.35 | 60.64 | 59.90 | 60.02 | 18152651 |
2024-03-01 | 59.90 | 59.90 | 59.34 | 59.53 | 10927564 |
2024-03-04 | 59.23 | 59.95 | 59.22 | 59.81 | 10150243 |
2024-03-05 | 59.91 | 60.11 | 59.42 | 59.52 | 12309959 |
2024-03-06 | 59.52 | 60.00 | 59.38 | 59.55 | 12378815 |
2024-03-07 | 59.69 | 59.77 | 59.24 | 59.44 | 13686859 |
2024-03-08 | 59.30 | 59.79 | 58.97 | 59.52 | 13239013 |
2024-03-11 | 59.78 | 60.29 | 59.58 | 60.24 | 14114260 |
2024-03-12 | 60.32 | 60.75 | 60.21 | 60.50 | 12684645 |
2024-03-13 | 60.88 | 61.21 | 60.80 | 60.64 | 13909460 |
2024-03-14 | 60.58 | 60.80 | 60.40 | 60.50 | 13996609 |
2024-03-15 | 60.02 | 60.45 | 59.64 | 59.88 | 36849930 |
2024-03-18 | 59.89 | 60.40 | 59.80 | 60.13 | 15856686 |
2024-03-19 | 60.24 | 60.35 | 60.06 | 60.23 | 15030627 |
2024-03-20 | 60.18 | 60.81 | 60.16 | 60.75 | 15258764 |
2024-03-21 | 60.56 | 60.99 | 60.32 | 60.47 | 13067077 |
2024-03-22 | 60.52 | 60.79 | 60.43 | 60.49 | 11502843 |
2024-03-25 | 60.48 | 60.71 | 60.12 | 60.40 | 13144651 |
2024-03-26 | 60.50 | 60.71 | 60.38 | 60.54 | 13277388 |
2024-03-27 | 60.79 | 61.43 | 60.70 | 61.03 | 12551216 |
2024-03-28 | 61.14 | 61.26 | 61.00 | 61.18 | 13683528 |
2024-04-01 | 61.18 | 61.30 | 60.63 | 60.68 | 11668686 |
2024-04-02 | 60.45 | 60.73 | 60.11 | 60.15 | 13017260 |
2024-04-03 | 60.05 | 60.39 | 59.78 | 59.83 | 13672922 |
2024-04-04 | 60.09 | 60.15 | 59.17 | 59.30 | 14320686 |
2024-04-05 | 59.25 | 59.68 | 58.91 | 59.51 | 10157760 |
2024-04-08 | 59.40 | 59.47 | 59.07 | 59.27 | 10284535 |
2024-04-09 | 59.48 | 59.74 | 59.13 | 59.72 | 10792141 |
2024-04-10 | 59.32 | 59.39 | 58.69 | 58.92 | 11861881 |
2024-04-11 | 59.15 | 59.37 | 58.79 | 59.05 | 11109007 |
2024-04-12 | 58.95 | 59.01 | 58.13 | 58.28 | 12250949 |
2024-04-15 | 58.61 | 58.81 | 58.04 | 58.14 | 12425049 |
2024-04-16 | 58.25 | 58.38 | 57.93 | 58.06 | 11236839 |
2024-04-17 | 58.28 | 58.56 | 58.10 | 58.51 | 13805068 |
2024-04-18 | 58.62 | 58.98 | 58.54 | 58.91 | 11125869 |
2024-04-19 | 59.10 | 60.36 | 59.00 | 60.17 | 21207852 |
2024-04-22 | 60.14 | 60.63 | 59.72 | 60.55 | 15624546 |
2024-04-23 | 60.53 | 60.68 | 60.13 | 60.64 | 13689127 |
2024-04-24 | 60.32 | 61.65 | 59.84 | 61.55 | 19548315 |
2024-04-25 | 61.87 | 62.59 | 61.37 | 61.74 | 19048535 |
2024-04-26 | 61.55 | 61.93 | 61.35 | 61.74 | 10994262 |
2024-04-29 | 61.92 | 62.05 | 61.53 | 62.04 | 13420749 |
2024-04-30 | 62.14 | 62.83 | 61.47 | 61.77 | 19349153 |
2024-05-01 | 61.80 | 62.57 | 61.21 | 61.93 | 16730830 |
2024-05-02 | 62.18 | 62.40 | 61.72 | 61.99 | 10991304 |
2024-05-03 | 61.99 | 62.33 | 61.64 | 62.17 | 11628675 |
2024-05-06 | 62.30 | 62.38 | 61.90 | 62.35 | 9310699 |
2024-05-07 | 62.76 | 62.82 | 62.25 | 62.62 | 9807029 |
2024-05-08 | 62.85 | 62.97 | 62.48 | 62.85 | 10484408 |
2024-05-09 | 62.81 | 63.15 | 62.75 | 62.88 | 9113662 |
2024-05-10 | 62.92 | 63.36 | 62.79 | 63.26 | 8371691 |
2024-05-13 | 63.24 | 63.62 | 63.18 | 63.58 | 10137619 |
2024-05-14 | 63.58 | 63.76 | 62.80 | 63.10 | 10852231 |
2024-05-15 | 63.06 | 63.39 | 63.00 | 63.13 | 9838897 |
2024-05-16 | 63.24 | 63.73 | 63.07 | 63.32 | 10228002 |
2024-05-17 | 63.34 | 63.37 | 62.94 | 63.03 | 11539022 |
2024-05-20 | 62.93 | 63.01 | 62.46 | 62.57 | 11000888 |
2024-05-21 | 62.82 | 62.98 | 62.44 | 62.91 | 9796202 |
2024-05-22 | 62.71 | 63.02 | 62.66 | 63.00 | 7419406 |
2024-05-23 | 62.49 | 62.88 | 62.05 | 62.09 | 9834292 |
2024-05-24 | 62.22 | 62.42 | 61.97 | 62.00 | 8203136 |
2024-05-28 | 61.79 | 62.13 | 61.40 | 61.82 | 12346998 |
2024-05-29 | 61.47 | 61.88 | 61.07 | 61.70 | 11861815 |
2024-05-30 | 61.85 | 62.08 | 61.60 | 61.97 | 9436821 |
2024-05-31 | 61.99 | 63.03 | 61.69 | 62.93 | 19816630 |
2024-06-03 | 62.71 | 63.09 | 62.45 | 62.93 | 9369046 |
2024-06-04 | 63.20 | 63.97 | 62.94 | 63.94 | 11895622 |
2024-06-05 | 63.99 | 64.07 | 63.35 | 63.92 | 9632525 |
2024-06-06 | 63.92 | 64.36 | 63.84 | 64.15 | 8658456 |
2024-06-07 | 64.09 | 64.23 | 63.81 | 63.91 | 9523089 |
2024-06-10 | 63.94 | 63.99 | 63.37 | 63.59 | 15687128 |
2024-06-11 | 63.59 | 63.65 | 63.07 | 63.55 | 8395960 |
2024-06-12 | 63.69 | 63.69 | 62.69 | 62.88 | 9569550 |
2024-06-13 | 62.86 | 63.04 | 62.45 | 62.51 | 9668888 |
2024-06-14 | 62.38 | 62.69 | 62.09 | 62.55 | 8179239 |
2024-06-17 | 62.37 | 62.90 | 62.18 | 62.62 | 10532715 |
2024-06-18 | 62.53 | 62.82 | 62.44 | 62.63 | 10651661 |
2024-06-20 | 62.40 | 62.74 | 61.95 | 62.18 | 13306273 |
2024-06-21 | 62.18 | 63.10 | 62.18 | 62.77 | 28282194 |
2024-06-24 | 62.99 | 64.06 | 62.91 | 63.97 | 13212454 |
2024-06-25 | 63.94 | 64.07 | 63.51 | 63.84 | 10546793 |
2024-06-26 | 63.40 | 64.11 | 63.23 | 64.05 | 9402502 |
2024-06-27 | 64.05 | 64.27 | 63.62 | 63.91 | 8494123 |
2024-06-28 | 63.90 | 64.06 | 63.52 | 63.65 | 17358827 |
2024-07-01 | 64.03 | 64.30 | 63.12 | 63.28 | 10033361 |
2024-07-02 | 63.26 | 63.38 | 62.86 | 63.15 | 8878156 |
2024-07-03 | 63.19 | 63.67 | 62.93 | 63.33 | 9154198 |
2024-07-05 | 63.33 | 63.79 | 63.00 | 63.76 | 11735460 |
2024-07-08 | 63.59 | 63.59 | 62.84 | 62.96 | 11235135 |
2024-07-09 | 63.06 | 63.23 | 62.59 | 62.69 | 11660197 |
2024-07-10 | 62.72 | 62.86 | 62.29 | 62.83 | 11930407 |
2024-07-11 | 62.64 | 63.46 | 62.40 | 63.10 | 11434422 |
2024-07-12 | 63.46 | 64.12 | 63.39 | 63.70 | 9201516 |
2024-07-15 | 63.79 | 63.94 | 63.35 | 63.41 | 8207521 |
2024-07-16 | 63.43 | 64.31 | 63.39 | 64.27 | 9025066 |
2024-07-17 | 64.47 | 65.39 | 64.41 | 65.21 | 12508215 |
2024-07-18 | 64.80 | 65.81 | 64.72 | 65.19 | 11128203 |
2024-07-19 | 65.64 | 65.64 | 64.82 | 65.29 | 13775672 |
2024-07-22 | 65.25 | 65.29 | 64.32 | 64.77 | 11794212 |
2024-07-23 | 65.43 | 66.04 | 64.85 | 64.96 | 11810262 |
2024-07-24 | 65.09 | 65.97 | 64.84 | 65.81 | 13244568 |
2024-07-25 | 66.04 | 66.89 | 65.86 | 66.07 | 16328583 |
2024-07-26 | 66.07 | 67.11 | 66.01 | 67.05 | 13530071 |
2024-07-29 | 66.88 | 67.03 | 66.39 | 66.83 | 12140153 |
2024-07-30 | 66.48 | 67.83 | 66.36 | 67.68 | 13257960 |
2024-07-31 | 67.50 | 67.61 | 66.61 | 66.74 | 15576846 |
2024-08-01 | 67.00 | 68.11 | 66.70 | 67.96 | 16495907 |
2024-08-02 | 68.53 | 69.67 | 67.69 | 69.33 | 22514775 |
2024-08-05 | 68.99 | 69.55 | 67.73 | 68.10 | 25484273 |
2024-08-06 | 68.15 | 68.84 | 67.77 | 68.05 | 12969099 |
2024-08-07 | 68.05 | 69.18 | 67.83 | 68.46 | 13365270 |
2024-08-08 | 68.00 | 68.87 | 67.85 | 68.73 | 15240914 |
2024-08-09 | 68.70 | 68.79 | 68.25 | 68.68 | 12080420 |
2024-08-12 | 68.45 | 68.54 | 67.83 | 68.17 | 11012318 |
2024-08-13 | 68.08 | 68.61 | 68.01 | 68.46 | 9877569 |
2024-08-14 | 68.23 | 68.89 | 68.13 | 68.58 | 14328033 |
2024-08-15 | 68.62 | 68.92 | 68.50 | 68.65 | 11285120 |
2024-08-16 | 68.84 | 69.30 | 68.64 | 69.18 | 12651230 |
2024-08-19 | 69.35 | 69.42 | 68.85 | 68.98 | 9843861 |
2024-08-20 | 68.99 | 69.39 | 68.77 | 69.38 | 11957372 |
2024-08-21 | 69.48 | 70.13 | 69.34 | 69.57 | 8792397 |
2024-08-22 | 69.92 | 69.92 | 68.79 | 69.33 | 12509202 |
2024-08-23 | 69.40 | 69.85 | 68.94 | 69.79 | 11834745 |
KO Dividend History
Discover the detailed dividend history for KO. This section provides an overview of the dividends distributed by Coca-Cola Co 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.
KO Stock Split History
Explore the stock split history for KO. In this section, you will find detailed records of all stock splits undertaken by Coca-Cola Co. 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.
KO Historical Prices
Analyze the historical prices for KO. This section offers a comprehensive view of Coca-Cola Co'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.