Historical Prices for MO
Summary
39.07
52-Week Low (2023-10-26)
52.46
52-Week High (2024-08-23)
77.79
All-Time High (2017-06-20)
52.44
Current Price (2024-08-23)
Summary
MO Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for MO'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 MO's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-13 | 6.50 | 6.58 | 6.44 | 6.52 | 30050067 |
1992-11-16 | 6.54 | 6.55 | 6.45 | 6.51 | 17303103 |
1992-11-17 | 6.52 | 6.58 | 6.51 | 6.55 | 20885367 |
1992-11-18 | 6.57 | 6.60 | 6.54 | 6.58 | 20335659 |
1992-11-19 | 6.59 | 6.64 | 6.58 | 6.64 | 20357595 |
1992-11-20 | 6.65 | 6.65 | 6.53 | 6.54 | 33833445 |
1992-11-23 | 6.56 | 6.56 | 6.50 | 6.51 | 13044363 |
1992-11-24 | 6.51 | 6.56 | 6.51 | 6.53 | 18693837 |
1992-11-25 | 6.53 | 6.55 | 6.42 | 6.51 | 18901044 |
1992-11-27 | 6.54 | 6.56 | 6.51 | 6.51 | 8390712 |
1992-11-30 | 6.53 | 6.56 | 6.52 | 6.53 | 17571258 |
1992-12-01 | 6.54 | 6.62 | 6.53 | 6.62 | 22831905 |
1992-12-02 | 6.61 | 6.65 | 6.60 | 6.65 | 14710560 |
1992-12-03 | 6.66 | 6.69 | 6.64 | 6.68 | 16659537 |
1992-12-04 | 6.67 | 6.73 | 6.67 | 6.72 | 18695055 |
1992-12-07 | 6.73 | 6.74 | 6.67 | 6.71 | 17028855 |
1992-12-08 | 6.71 | 6.71 | 6.66 | 6.71 | 22256601 |
1992-12-09 | 6.65 | 6.70 | 6.61 | 6.65 | 18281856 |
1992-12-10 | 6.64 | 6.69 | 6.55 | 6.56 | 16735110 |
1992-12-11 | 6.56 | 6.57 | 6.46 | 6.48 | 20058972 |
1992-12-14 | 6.46 | 6.47 | 6.40 | 6.43 | 23004984 |
1992-12-15 | 6.41 | 6.42 | 6.33 | 6.33 | 38735745 |
1992-12-16 | 6.34 | 6.36 | 6.20 | 6.26 | 45198207 |
1992-12-17 | 6.27 | 6.34 | 6.26 | 6.31 | 35827518 |
1992-12-18 | 6.31 | 6.34 | 6.28 | 6.30 | 52111650 |
1992-12-21 | 6.28 | 6.36 | 6.28 | 6.36 | 22211499 |
1992-12-22 | 6.38 | 6.41 | 6.36 | 6.40 | 25253805 |
1992-12-23 | 6.41 | 6.41 | 6.33 | 6.34 | 24193389 |
1992-12-24 | 6.34 | 6.40 | 6.34 | 6.37 | 10433541 |
1992-12-28 | 6.36 | 6.42 | 6.35 | 6.42 | 14082843 |
1992-12-29 | 6.41 | 6.46 | 6.39 | 6.39 | 18521976 |
1992-12-30 | 6.39 | 6.42 | 6.35 | 6.38 | 20761041 |
1992-12-31 | 6.39 | 6.40 | 6.32 | 6.33 | 10197078 |
1993-01-04 | 6.35 | 6.37 | 6.25 | 6.27 | 21015786 |
1993-01-05 | 6.23 | 6.24 | 6.01 | 6.03 | 62415990 |
1993-01-06 | 6.00 | 6.01 | 5.74 | 5.90 | 115109034 |
1993-01-07 | 5.97 | 6.04 | 5.91 | 5.96 | 70007127 |
1993-01-08 | 6.02 | 6.09 | 6.00 | 6.07 | 44326713 |
1993-01-11 | 6.11 | 6.13 | 6.05 | 6.08 | 28717836 |
1993-01-12 | 6.10 | 6.16 | 6.09 | 6.15 | 22373610 |
1993-01-13 | 6.07 | 6.11 | 5.97 | 6.05 | 38151906 |
1993-01-14 | 6.08 | 6.09 | 6.01 | 6.05 | 23654643 |
1993-01-15 | 6.05 | 6.05 | 5.95 | 5.97 | 34086966 |
1993-01-18 | 5.96 | 5.97 | 5.86 | 5.88 | 24526140 |
1993-01-19 | 5.88 | 5.89 | 5.78 | 5.79 | 41457486 |
1993-01-20 | 5.84 | 5.87 | 5.76 | 5.78 | 35286342 |
1993-01-21 | 5.84 | 5.90 | 5.81 | 5.90 | 28710528 |
1993-01-22 | 5.91 | 5.96 | 5.88 | 5.93 | 23608326 |
1993-01-25 | 5.93 | 6.03 | 5.92 | 5.97 | 24841821 |
1993-01-26 | 6.02 | 6.09 | 6.01 | 6.03 | 26748138 |
1993-01-27 | 6.02 | 6.09 | 5.98 | 6.05 | 23120778 |
1993-01-28 | 6.08 | 6.14 | 6.06 | 6.14 | 20396598 |
1993-01-29 | 6.15 | 6.16 | 6.10 | 6.13 | 18525633 |
1993-02-01 | 6.17 | 6.24 | 6.16 | 6.23 | 27292980 |
1993-02-02 | 6.23 | 6.24 | 6.14 | 6.19 | 20006559 |
1993-02-03 | 6.19 | 6.24 | 6.16 | 6.18 | 25202610 |
1993-02-04 | 6.20 | 6.23 | 6.14 | 6.15 | 25953435 |
1993-02-05 | 6.13 | 6.17 | 6.09 | 6.17 | 25040502 |
1993-02-08 | 6.15 | 6.17 | 6.09 | 6.11 | 21950661 |
1993-02-09 | 6.09 | 6.11 | 6.01 | 6.01 | 19284987 |
1993-02-10 | 6.05 | 6.09 | 6.02 | 6.05 | 17539566 |
1993-02-11 | 6.04 | 6.06 | 5.97 | 6.03 | 23608326 |
1993-02-12 | 6.01 | 6.04 | 5.97 | 5.98 | 19487325 |
1993-02-16 | 5.96 | 5.97 | 5.76 | 5.77 | 38154345 |
1993-02-17 | 5.77 | 5.81 | 5.70 | 5.78 | 43897671 |
1993-02-18 | 5.89 | 5.90 | 5.76 | 5.79 | 39629175 |
1993-02-19 | 5.83 | 5.84 | 5.52 | 5.58 | 73248108 |
1993-02-22 | 5.58 | 5.58 | 5.09 | 5.29 | 115226052 |
1993-02-23 | 5.19 | 5.27 | 5.03 | 5.22 | 115555146 |
1993-02-24 | 5.25 | 5.48 | 5.24 | 5.44 | 65732541 |
1993-02-25 | 5.41 | 5.48 | 5.33 | 5.38 | 47330013 |
1993-02-26 | 5.41 | 5.54 | 5.37 | 5.51 | 39161133 |
1993-03-01 | 5.52 | 5.53 | 5.33 | 5.35 | 47002137 |
1993-03-02 | 5.44 | 5.58 | 5.41 | 5.54 | 51716733 |
1993-03-03 | 5.60 | 5.60 | 5.43 | 5.47 | 37280415 |
1993-03-04 | 5.32 | 5.41 | 5.31 | 5.36 | 44936151 |
1993-03-05 | 5.33 | 5.39 | 5.24 | 5.30 | 31832058 |
1993-03-08 | 5.25 | 5.26 | 5.17 | 5.22 | 48346554 |
1993-03-09 | 5.23 | 5.31 | 5.22 | 5.25 | 37698486 |
1993-03-10 | 5.26 | 5.40 | 5.25 | 5.31 | 34839015 |
1993-03-11 | 5.36 | 5.40 | 5.33 | 5.38 | 29220012 |
1993-03-12 | 5.37 | 5.37 | 5.29 | 5.34 | 30507144 |
1993-03-15 | 5.37 | 5.38 | 5.25 | 5.30 | 26069229 |
1993-03-16 | 5.34 | 5.34 | 5.27 | 5.30 | 18637767 |
1993-03-17 | 5.29 | 5.32 | 5.23 | 5.27 | 32083143 |
1993-03-18 | 5.28 | 5.31 | 5.23 | 5.26 | 26486085 |
1993-03-19 | 5.28 | 5.29 | 5.24 | 5.26 | 34401438 |
1993-03-22 | 5.19 | 5.22 | 5.13 | 5.19 | 33665241 |
1993-03-23 | 5.19 | 5.23 | 5.18 | 5.20 | 21892155 |
1993-03-24 | 5.19 | 5.22 | 5.09 | 5.14 | 30473013 |
1993-03-25 | 5.15 | 5.21 | 4.97 | 5.05 | 55668315 |
1993-03-26 | 5.13 | 5.14 | 5.08 | 5.09 | 30292620 |
1993-03-29 | 5.11 | 5.16 | 5.09 | 5.11 | 25897368 |
1993-03-30 | 5.14 | 5.25 | 5.14 | 5.25 | 27459963 |
1993-03-31 | 5.33 | 5.33 | 5.25 | 5.25 | 27997485 |
1993-04-01 | 5.29 | 5.31 | 5.25 | 5.26 | 26570184 |
1993-04-02 | 4.53 | 4.53 | 3.94 | 4.05 | 418538670 |
1993-04-05 | 4.18 | 4.18 | 3.97 | 4.09 | 198795560 |
1993-04-06 | 4.13 | 4.13 | 3.91 | 3.95 | 124065312 |
1993-04-07 | 3.93 | 3.96 | 3.86 | 3.88 | 91968759 |
1993-04-08 | 3.90 | 3.90 | 3.76 | 3.79 | 100581306 |
1993-04-12 | 3.82 | 3.91 | 3.82 | 3.90 | 56946915 |
1993-04-13 | 3.94 | 3.97 | 3.92 | 3.95 | 70265529 |
1993-04-14 | 3.99 | 4.04 | 3.96 | 3.98 | 51604596 |
1993-04-15 | 4.00 | 4.02 | 3.96 | 4.00 | 53998458 |
1993-04-16 | 4.02 | 4.04 | 3.99 | 4.01 | 54635931 |
1993-04-19 | 4.02 | 4.04 | 3.99 | 4.00 | 39105066 |
1993-04-20 | 4.01 | 4.03 | 3.97 | 4.03 | 37337703 |
1993-04-21 | 4.03 | 4.08 | 3.97 | 4.00 | 33373929 |
1993-04-22 | 3.99 | 4.00 | 3.88 | 3.92 | 39535326 |
1993-04-23 | 3.89 | 3.91 | 3.82 | 3.86 | 34013835 |
1993-04-26 | 3.87 | 3.89 | 3.82 | 3.84 | 31626063 |
1993-04-27 | 3.83 | 3.84 | 3.75 | 3.76 | 39187950 |
1993-04-28 | 3.78 | 3.79 | 3.70 | 3.74 | 36065196 |
1993-04-29 | 3.77 | 3.91 | 3.69 | 3.88 | 63854259 |
1993-04-30 | 3.88 | 3.89 | 3.84 | 3.86 | 37853283 |
1993-05-03 | 3.88 | 3.91 | 3.86 | 3.90 | 37254816 |
1993-05-04 | 3.91 | 3.92 | 3.87 | 3.90 | 35054754 |
1993-05-05 | 3.91 | 3.95 | 3.88 | 3.95 | 49108347 |
1993-05-06 | 3.98 | 4.05 | 3.96 | 4.03 | 44259672 |
1993-05-07 | 4.14 | 4.23 | 4.10 | 4.18 | 75637095 |
1993-05-10 | 4.21 | 4.34 | 4.18 | 4.33 | 83797446 |
1993-05-11 | 4.32 | 4.33 | 4.13 | 4.23 | 56465460 |
1993-05-12 | 4.19 | 4.20 | 4.07 | 4.10 | 66649134 |
1993-05-13 | 4.11 | 4.19 | 4.11 | 4.15 | 41522085 |
1993-05-14 | 4.16 | 4.18 | 4.12 | 4.17 | 24793068 |
1993-05-17 | 4.17 | 4.18 | 4.14 | 4.18 | 17693145 |
1993-05-18 | 4.19 | 4.19 | 4.10 | 4.15 | 25602399 |
1993-05-19 | 4.13 | 4.17 | 4.07 | 4.17 | 31382292 |
1993-05-20 | 4.15 | 4.18 | 4.11 | 4.13 | 28946988 |
1993-05-21 | 4.13 | 4.14 | 4.09 | 4.11 | 31321347 |
1993-05-24 | 4.10 | 4.16 | 4.10 | 4.14 | 210744170 |
1993-05-25 | 4.16 | 4.18 | 4.15 | 4.18 | 25392756 |
1993-05-26 | 4.19 | 4.27 | 4.19 | 4.24 | 27702519 |
1993-05-27 | 4.25 | 4.25 | 4.14 | 4.15 | 27457527 |
1993-05-28 | 4.15 | 4.15 | 4.08 | 4.13 | 21310755 |
1993-06-01 | 4.15 | 4.24 | 4.14 | 4.18 | 24389625 |
1993-06-02 | 4.19 | 4.20 | 4.12 | 4.13 | 27388047 |
1993-06-03 | 4.12 | 4.14 | 4.10 | 4.13 | 17701677 |
1993-06-04 | 4.13 | 4.14 | 4.08 | 4.11 | 17195841 |
1993-06-07 | 4.15 | 4.15 | 4.09 | 4.10 | 19169196 |
1993-06-08 | 4.09 | 4.09 | 4.04 | 4.06 | 27079674 |
1993-06-09 | 4.02 | 4.04 | 3.90 | 3.96 | 36950100 |
1993-06-10 | 3.95 | 4.00 | 3.94 | 3.99 | 24121473 |
1993-06-11 | 4.02 | 4.08 | 4.00 | 4.07 | 19036341 |
1993-06-14 | 4.09 | 4.09 | 4.04 | 4.06 | 15926997 |
1993-06-15 | 4.03 | 4.04 | 3.98 | 4.03 | 20389287 |
1993-06-16 | 4.02 | 4.08 | 3.97 | 4.04 | 23081775 |
1993-06-17 | 4.03 | 4.04 | 3.97 | 3.97 | 21414357 |
1993-06-18 | 4.01 | 4.03 | 3.95 | 3.96 | 31701636 |
1993-06-21 | 3.96 | 3.97 | 3.92 | 3.93 | 21938475 |
1993-06-22 | 3.92 | 3.96 | 3.88 | 3.93 | 25675536 |
1993-06-23 | 3.92 | 4.00 | 3.89 | 3.98 | 20691567 |
1993-06-24 | 3.96 | 4.03 | 3.93 | 4.02 | 19909050 |
1993-06-25 | 4.04 | 4.07 | 4.02 | 4.02 | 16917939 |
1993-06-28 | 4.04 | 4.06 | 4.03 | 4.03 | 11300157 |
1993-06-29 | 4.04 | 4.05 | 4.00 | 4.04 | 19091187 |
1993-06-30 | 4.03 | 4.04 | 3.94 | 3.96 | 20522142 |
1993-07-01 | 3.98 | 4.02 | 3.94 | 3.97 | 25497582 |
1993-07-02 | 3.96 | 3.96 | 3.93 | 3.95 | 16186614 |
1993-07-06 | 3.96 | 3.97 | 3.87 | 3.88 | 20334438 |
1993-07-07 | 3.89 | 3.93 | 3.88 | 3.90 | 19295958 |
1993-07-08 | 3.92 | 3.97 | 3.90 | 3.97 | 19113126 |
1993-07-09 | 3.99 | 4.11 | 3.94 | 4.03 | 37731396 |
1993-07-12 | 4.03 | 4.07 | 3.99 | 4.06 | 14360745 |
1993-07-13 | 4.06 | 4.14 | 4.00 | 4.03 | 35946969 |
1993-07-14 | 4.05 | 4.11 | 4.03 | 4.09 | 23441343 |
1993-07-15 | 4.10 | 4.15 | 4.08 | 4.09 | 21023097 |
1993-07-16 | 4.01 | 4.01 | 3.90 | 3.92 | 37561974 |
1993-07-19 | 3.90 | 3.98 | 3.90 | 3.95 | 23953269 |
1993-07-20 | 3.97 | 4.05 | 3.93 | 3.98 | 39337869 |
1993-07-21 | 3.96 | 3.97 | 3.89 | 3.91 | 22120083 |
1993-07-22 | 3.91 | 3.92 | 3.87 | 3.89 | 21316848 |
1993-07-23 | 3.89 | 3.90 | 3.86 | 3.89 | 19291083 |
1993-07-26 | 3.89 | 3.89 | 3.83 | 3.84 | 17698020 |
1993-07-27 | 3.83 | 3.90 | 3.78 | 3.89 | 23490096 |
1993-07-28 | 3.89 | 3.90 | 3.84 | 3.87 | 14271765 |
1993-07-29 | 3.89 | 3.91 | 3.86 | 3.89 | 17190966 |
1993-07-30 | 3.87 | 3.90 | 3.86 | 3.87 | 17193402 |
1993-08-02 | 3.89 | 3.90 | 3.82 | 3.83 | 19744503 |
1993-08-03 | 3.86 | 3.90 | 3.85 | 3.90 | 17260443 |
1993-08-04 | 3.88 | 3.91 | 3.84 | 3.86 | 22221249 |
1993-08-05 | 3.84 | 3.85 | 3.79 | 3.80 | 20808579 |
1993-08-06 | 3.89 | 3.90 | 3.86 | 3.86 | 16921599 |
1993-08-09 | 3.88 | 3.89 | 3.85 | 3.85 | 16108611 |
1993-08-10 | 3.85 | 3.87 | 3.76 | 3.76 | 28082808 |
1993-08-11 | 3.78 | 3.82 | 3.75 | 3.79 | 21294909 |
1993-08-12 | 3.82 | 3.82 | 3.73 | 3.79 | 19899300 |
1993-08-13 | 3.80 | 3.83 | 3.77 | 3.79 | 11664600 |
1993-08-16 | 3.80 | 3.88 | 3.79 | 3.82 | 15835581 |
1993-08-17 | 3.84 | 3.97 | 3.83 | 3.97 | 47438493 |
1993-08-18 | 4.03 | 4.12 | 4.01 | 4.11 | 50524677 |
1993-08-19 | 4.13 | 4.18 | 4.08 | 4.15 | 64208952 |
1993-08-20 | 4.15 | 4.15 | 4.10 | 4.12 | 26297157 |
1993-08-23 | 4.12 | 4.12 | 4.07 | 4.07 | 18350115 |
1993-08-24 | 4.08 | 4.21 | 4.08 | 4.19 | 26542152 |
1993-08-25 | 4.08 | 4.10 | 3.92 | 4.01 | 92057736 |
1993-08-26 | 3.99 | 4.02 | 3.91 | 3.94 | 76631694 |
1993-08-27 | 3.94 | 3.98 | 3.92 | 3.97 | 27511155 |
1993-08-30 | 3.97 | 3.98 | 3.96 | 3.98 | 17023980 |
1993-08-31 | 3.98 | 4.00 | 3.96 | 4.00 | 26326413 |
1993-09-01 | 3.98 | 4.02 | 3.97 | 4.00 | 22339482 |
1993-09-02 | 4.00 | 4.01 | 3.96 | 3.98 | 31172646 |
1993-09-03 | 3.97 | 3.99 | 3.96 | 3.97 | 16789956 |
1993-09-07 | 3.98 | 4.00 | 3.95 | 3.97 | 22210281 |
1993-09-08 | 3.96 | 3.99 | 3.94 | 3.96 | 22668576 |
1993-09-09 | 3.91 | 3.95 | 3.90 | 3.93 | 19876140 |
1993-09-10 | 3.94 | 3.95 | 3.91 | 3.93 | 20095539 |
1993-09-13 | 3.93 | 3.96 | 3.90 | 3.92 | 21837309 |
1993-09-14 | 3.91 | 3.92 | 3.86 | 3.86 | 22250505 |
1993-09-15 | 3.87 | 3.92 | 3.84 | 3.90 | 23635143 |
1993-09-16 | 3.93 | 3.96 | 3.92 | 3.94 | 20143077 |
1993-09-17 | 3.96 | 4.00 | 3.88 | 3.88 | 49603209 |
1993-09-20 | 3.89 | 3.91 | 3.79 | 3.80 | 23994711 |
1993-09-21 | 3.83 | 3.87 | 3.80 | 3.84 | 26638446 |
1993-09-22 | 3.85 | 3.87 | 3.78 | 3.80 | 23831382 |
1993-09-23 | 3.84 | 3.87 | 3.79 | 3.82 | 23704614 |
1993-09-24 | 3.82 | 3.84 | 3.77 | 3.79 | 17288478 |
1993-09-27 | 3.80 | 3.83 | 3.72 | 3.73 | 19728660 |
1993-09-28 | 3.73 | 3.80 | 3.72 | 3.78 | 22623480 |
1993-09-29 | 3.78 | 3.80 | 3.74 | 3.76 | 21519180 |
1993-09-30 | 3.76 | 3.79 | 3.72 | 3.76 | 16209774 |
1993-10-01 | 3.76 | 3.80 | 3.74 | 3.77 | 21191304 |
1993-10-04 | 3.75 | 3.78 | 3.73 | 3.76 | 17782119 |
1993-10-05 | 3.77 | 3.83 | 3.76 | 3.80 | 23961801 |
1993-10-06 | 3.84 | 3.87 | 3.82 | 3.84 | 25180674 |
1993-10-07 | 3.85 | 3.89 | 3.84 | 3.87 | 22622262 |
1993-10-08 | 3.89 | 3.97 | 3.89 | 3.96 | 32328138 |
1993-10-11 | 3.98 | 4.06 | 3.97 | 4.03 | 40617687 |
1993-10-12 | 4.03 | 4.04 | 3.99 | 4.00 | 28324143 |
1993-10-13 | 4.05 | 4.25 | 4.05 | 4.23 | 107879913 |
1993-10-14 | 4.27 | 4.42 | 4.21 | 4.30 | 104029491 |
1993-10-15 | 4.37 | 4.45 | 4.32 | 4.35 | 68602980 |
1993-10-18 | 4.35 | 4.47 | 4.34 | 4.42 | 42855534 |
1993-10-19 | 4.34 | 4.38 | 4.25 | 4.33 | 52390773 |
1993-10-20 | 4.30 | 4.30 | 4.20 | 4.26 | 36059106 |
1993-10-21 | 4.35 | 4.38 | 4.31 | 4.33 | 36913533 |
1993-10-22 | 4.34 | 4.42 | 4.33 | 4.35 | 31821087 |
1993-10-25 | 4.33 | 4.40 | 4.27 | 4.39 | 27063828 |
1993-10-26 | 4.37 | 4.40 | 4.30 | 4.30 | 28731246 |
1993-10-27 | 4.27 | 4.29 | 4.19 | 4.25 | 32863221 |
1993-10-28 | 4.26 | 4.36 | 4.26 | 4.31 | 25729164 |
1993-10-29 | 4.29 | 4.41 | 4.28 | 4.41 | 24776007 |
1993-11-01 | 4.40 | 4.49 | 4.39 | 4.45 | 32139210 |
1993-11-02 | 4.46 | 4.50 | 4.40 | 4.41 | 28795848 |
1993-11-03 | 4.45 | 4.49 | 4.39 | 4.41 | 28355832 |
1993-11-04 | 4.41 | 4.42 | 4.32 | 4.32 | 20294217 |
1993-11-05 | 4.29 | 4.58 | 4.29 | 4.55 | 40327593 |
1993-11-08 | 4.51 | 4.54 | 4.47 | 4.49 | 29840424 |
1993-11-09 | 4.54 | 4.64 | 4.53 | 4.57 | 50731884 |
1993-11-10 | 4.59 | 4.63 | 4.52 | 4.54 | 26960226 |
1993-11-11 | 4.61 | 4.68 | 4.61 | 4.66 | 37217031 |
1993-11-12 | 4.68 | 4.87 | 4.68 | 4.84 | 64958559 |
1993-11-15 | 4.80 | 4.81 | 4.74 | 4.75 | 36162705 |
1993-11-16 | 4.76 | 4.77 | 4.63 | 4.69 | 31957602 |
1993-11-17 | 4.57 | 4.61 | 4.53 | 4.57 | 50193144 |
1993-11-18 | 4.57 | 4.58 | 4.48 | 4.51 | 30006186 |
1993-11-19 | 4.50 | 4.59 | 4.48 | 4.57 | 29895270 |
1993-11-22 | 4.55 | 4.64 | 4.52 | 4.55 | 22139586 |
1993-11-23 | 4.55 | 4.57 | 4.49 | 4.50 | 15714912 |
1993-11-24 | 4.50 | 4.59 | 4.50 | 4.55 | 25718193 |
1993-11-26 | 4.59 | 4.65 | 4.57 | 4.63 | 11507364 |
1993-11-29 | 4.61 | 4.61 | 4.55 | 4.56 | 16735110 |
1993-11-30 | 4.55 | 4.61 | 4.54 | 4.59 | 19360560 |
1993-12-01 | 4.61 | 4.64 | 4.50 | 4.51 | 19189917 |
1993-12-02 | 4.53 | 4.55 | 4.50 | 4.53 | 15984282 |
1993-12-03 | 4.54 | 4.55 | 4.49 | 4.54 | 13572135 |
1993-12-06 | 4.55 | 4.57 | 4.52 | 4.55 | 25864461 |
1993-12-07 | 4.57 | 4.61 | 4.54 | 4.60 | 32521938 |
1993-12-08 | 4.60 | 4.65 | 4.58 | 4.59 | 33471441 |
1993-12-09 | 4.54 | 4.56 | 4.51 | 4.53 | 17038605 |
1993-12-10 | 4.55 | 4.57 | 4.50 | 4.50 | 20202798 |
1993-12-13 | 4.50 | 4.57 | 4.50 | 4.55 | 19632366 |
1993-12-14 | 4.55 | 4.55 | 4.49 | 4.50 | 19709157 |
1993-12-15 | 4.49 | 4.52 | 4.47 | 4.47 | 16291440 |
1993-12-16 | 4.48 | 4.52 | 4.45 | 4.48 | 18175812 |
1993-12-17 | 4.49 | 4.55 | 4.47 | 4.51 | 42053517 |
1993-12-20 | 4.55 | 4.56 | 4.47 | 4.48 | 27495312 |
1993-12-21 | 4.49 | 4.54 | 4.48 | 4.52 | 21567936 |
1993-12-22 | 4.56 | 4.59 | 4.53 | 4.56 | 22404078 |
1993-12-23 | 4.57 | 4.60 | 4.55 | 4.56 | 19402002 |
1993-12-27 | 4.57 | 4.61 | 4.55 | 4.58 | 13489254 |
1993-12-28 | 4.59 | 4.61 | 4.56 | 4.57 | 15755136 |
1993-12-29 | 4.61 | 4.64 | 4.55 | 4.63 | 15026250 |
1993-12-30 | 4.64 | 4.67 | 4.58 | 4.58 | 17893035 |
1993-12-31 | 4.58 | 4.60 | 4.55 | 4.56 | 15469920 |
1994-01-03 | 4.57 | 4.74 | 4.56 | 4.73 | 26564091 |
1994-01-04 | 4.71 | 4.76 | 4.69 | 4.76 | 19174071 |
1994-01-05 | 4.76 | 4.78 | 4.73 | 4.78 | 22205406 |
1994-01-06 | 4.79 | 4.81 | 4.74 | 4.79 | 21552090 |
1994-01-07 | 4.79 | 4.81 | 4.76 | 4.80 | 13334457 |
1994-01-10 | 4.80 | 4.84 | 4.75 | 4.84 | 19481229 |
1994-01-11 | 4.83 | 4.83 | 4.76 | 4.79 | 20806140 |
1994-01-12 | 4.78 | 4.79 | 4.73 | 4.77 | 22333389 |
1994-01-13 | 4.75 | 4.76 | 4.72 | 4.74 | 13988991 |
1994-01-14 | 4.74 | 4.77 | 4.71 | 4.73 | 14823918 |
1994-01-17 | 4.71 | 4.72 | 4.64 | 4.65 | 18244071 |
1994-01-18 | 4.65 | 4.74 | 4.64 | 4.71 | 20429508 |
1994-01-19 | 4.73 | 4.75 | 4.70 | 4.73 | 13885386 |
1994-01-20 | 4.73 | 4.75 | 4.70 | 4.74 | 10567617 |
1994-01-21 | 4.73 | 4.74 | 4.70 | 4.71 | 19703061 |
1994-01-24 | 4.76 | 4.78 | 4.72 | 4.73 | 22934292 |
1994-01-25 | 4.75 | 4.78 | 4.72 | 4.75 | 22518654 |
1994-01-26 | 4.77 | 4.87 | 4.72 | 4.86 | 40065534 |
1994-01-27 | 4.89 | 4.94 | 4.87 | 4.92 | 50095632 |
1994-01-28 | 4.92 | 4.94 | 4.82 | 4.91 | 24704094 |
1994-01-31 | 4.94 | 5.00 | 4.93 | 4.94 | 26528745 |
1994-02-01 | 4.92 | 4.94 | 4.89 | 4.90 | 17446929 |
1994-02-02 | 4.90 | 4.91 | 4.87 | 4.88 | 18587796 |
1994-02-03 | 4.89 | 4.96 | 4.86 | 4.93 | 28565478 |
1994-02-04 | 4.94 | 5.00 | 4.89 | 4.91 | 43394271 |
1994-02-07 | 4.88 | 4.92 | 4.85 | 4.91 | 34251516 |
1994-02-08 | 4.91 | 4.91 | 4.74 | 4.82 | 33728619 |
1994-02-09 | 4.81 | 4.87 | 4.81 | 4.85 | 17451807 |
1994-02-10 | 4.84 | 4.85 | 4.74 | 4.74 | 20040687 |
1994-02-11 | 4.72 | 4.74 | 4.68 | 4.72 | 16602252 |
1994-02-14 | 4.76 | 4.82 | 4.76 | 4.82 | 17175120 |
1994-02-15 | 4.82 | 4.88 | 4.81 | 4.87 | 16051320 |
1994-02-16 | 4.86 | 4.90 | 4.85 | 4.85 | 26632350 |
1994-02-17 | 4.85 | 4.86 | 4.76 | 4.77 | 23854536 |
1994-02-18 | 4.77 | 4.78 | 4.73 | 4.75 | 17578569 |
1994-02-22 | 4.75 | 4.79 | 4.73 | 4.78 | 14430219 |
1994-02-23 | 4.78 | 4.83 | 4.76 | 4.83 | 23976426 |
1994-02-24 | 4.81 | 4.89 | 4.77 | 4.78 | 26666475 |
1994-02-25 | 4.82 | 4.82 | 4.74 | 4.76 | 19267923 |
1994-02-28 | 4.68 | 4.69 | 4.57 | 4.59 | 52027545 |
1994-03-01 | 4.60 | 4.64 | 4.50 | 4.55 | 51589971 |
1994-03-02 | 4.51 | 4.60 | 4.49 | 4.56 | 38188473 |
1994-03-03 | 4.54 | 4.57 | 4.50 | 4.50 | 19226481 |
1994-03-04 | 4.50 | 4.54 | 4.47 | 4.50 | 24726033 |
1994-03-07 | 4.61 | 4.70 | 4.58 | 4.67 | 36640506 |
1994-03-08 | 4.64 | 4.65 | 4.58 | 4.59 | 23087868 |
1994-03-09 | 4.53 | 4.55 | 4.50 | 4.54 | 20694003 |
1994-03-10 | 4.55 | 4.55 | 4.47 | 4.50 | 18475656 |
1994-03-11 | 4.50 | 4.54 | 4.49 | 4.53 | 16881375 |
1994-03-14 | 4.53 | 4.60 | 4.51 | 4.60 | 33126495 |
1994-03-15 | 4.63 | 4.65 | 4.57 | 4.59 | 36722172 |
1994-03-16 | 4.59 | 4.60 | 4.55 | 4.60 | 16903314 |
1994-03-17 | 4.54 | 4.56 | 4.49 | 4.50 | 23853318 |
1994-03-18 | 4.51 | 4.54 | 4.49 | 4.51 | 49068126 |
1994-03-21 | 4.49 | 4.50 | 4.43 | 4.43 | 19565331 |
1994-03-22 | 4.42 | 4.43 | 4.23 | 4.28 | 59184762 |
1994-03-23 | 4.35 | 4.40 | 4.34 | 4.34 | 35135199 |
1994-03-24 | 4.37 | 4.38 | 4.27 | 4.29 | 28788534 |
1994-03-25 | 4.30 | 4.32 | 4.23 | 4.23 | 19434909 |
1994-03-28 | 4.25 | 4.26 | 4.10 | 4.20 | 40615248 |
1994-03-29 | 4.18 | 4.19 | 4.09 | 4.10 | 30582714 |
1994-03-30 | 4.14 | 4.23 | 4.08 | 4.16 | 37286508 |
1994-03-31 | 4.16 | 4.20 | 4.06 | 4.15 | 35049879 |
1994-04-04 | 3.98 | 4.06 | 3.96 | 4.05 | 44717970 |
1994-04-05 | 4.06 | 4.10 | 4.00 | 4.02 | 34221042 |
1994-04-06 | 4.02 | 4.03 | 3.91 | 4.01 | 36829431 |
1994-04-07 | 4.02 | 4.15 | 4.00 | 4.14 | 28630080 |
1994-04-08 | 4.09 | 4.12 | 4.03 | 4.03 | 27906069 |
1994-04-11 | 4.04 | 4.07 | 3.95 | 3.95 | 26921220 |
1994-04-12 | 3.99 | 4.00 | 3.92 | 3.94 | 25214802 |
1994-04-13 | 3.95 | 3.99 | 3.88 | 3.99 | 30426696 |
1994-04-14 | 3.99 | 4.08 | 3.98 | 4.07 | 33913887 |
1994-04-15 | 4.10 | 4.19 | 4.09 | 4.10 | 41007723 |
1994-04-18 | 4.12 | 4.15 | 4.06 | 4.11 | 21062100 |
1994-04-19 | 4.14 | 4.27 | 4.13 | 4.26 | 39816885 |
1994-04-20 | 4.31 | 4.36 | 4.27 | 4.33 | 39686466 |
1994-04-21 | 4.33 | 4.36 | 4.29 | 4.30 | 28170564 |
1994-04-22 | 4.32 | 4.35 | 4.28 | 4.35 | 23086650 |
1994-04-25 | 4.36 | 4.39 | 4.29 | 4.29 | 23329203 |
1994-04-26 | 4.35 | 4.45 | 4.33 | 4.45 | 44139006 |
1994-04-28 | 4.50 | 4.51 | 4.37 | 4.40 | 28026738 |
1994-04-29 | 4.37 | 4.50 | 4.35 | 4.47 | 26178927 |
1994-05-02 | 4.49 | 4.49 | 4.38 | 4.43 | 17432304 |
1994-05-03 | 4.37 | 4.40 | 4.33 | 4.39 | 16073265 |
1994-05-04 | 4.36 | 4.38 | 4.29 | 4.33 | 12913944 |
1994-05-05 | 4.31 | 4.32 | 4.25 | 4.27 | 12618978 |
1994-05-06 | 4.18 | 4.27 | 4.18 | 4.27 | 20375880 |
1994-05-09 | 4.16 | 4.17 | 4.08 | 4.10 | 30187797 |
1994-05-10 | 4.12 | 4.13 | 4.03 | 4.04 | 42620292 |
1994-05-11 | 4.02 | 4.05 | 3.90 | 3.90 | 51229182 |
1994-05-12 | 3.95 | 4.14 | 3.95 | 4.14 | 67102554 |
1994-05-13 | 4.18 | 4.32 | 4.17 | 4.28 | 45083634 |
1994-05-16 | 4.24 | 4.25 | 4.14 | 4.24 | 24990525 |
1994-05-17 | 4.21 | 4.25 | 4.16 | 4.23 | 18677991 |
1994-05-18 | 4.25 | 4.38 | 4.20 | 4.35 | 24151944 |
1994-05-19 | 4.29 | 4.34 | 4.20 | 4.20 | 33593328 |
1994-05-20 | 4.23 | 4.42 | 4.21 | 4.41 | 62820657 |
1994-05-23 | 4.43 | 4.54 | 4.40 | 4.53 | 59654025 |
1994-05-24 | 4.51 | 4.52 | 4.39 | 4.41 | 65160891 |
1994-05-26 | 4.12 | 4.18 | 4.09 | 4.15 | 118810752 |
1994-05-27 | 4.14 | 4.16 | 4.04 | 4.10 | 49115658 |
1994-05-31 | 4.10 | 4.13 | 4.03 | 4.04 | 34675686 |
1994-06-01 | 4.03 | 4.05 | 3.98 | 3.98 | 37641201 |
1994-06-02 | 4.01 | 4.03 | 3.96 | 4.00 | 40510422 |
1994-06-03 | 4.00 | 4.08 | 3.99 | 4.06 | 32434176 |
1994-06-06 | 4.14 | 4.19 | 4.12 | 4.17 | 50558805 |
1994-06-07 | 4.15 | 4.21 | 4.12 | 4.15 | 30961779 |
1994-06-08 | 4.17 | 4.21 | 4.06 | 4.13 | 48251481 |
1994-06-09 | 4.07 | 4.13 | 4.07 | 4.12 | 23498625 |
1994-06-10 | 4.14 | 4.14 | 4.10 | 4.12 | 19249641 |
1994-06-13 | 4.10 | 4.14 | 4.10 | 4.10 | 44423001 |
1994-06-14 | 4.11 | 4.20 | 4.11 | 4.15 | 33614046 |
1994-06-15 | 4.18 | 4.20 | 4.13 | 4.15 | 22170060 |
1994-06-16 | 4.15 | 4.21 | 4.14 | 4.14 | 22426023 |
1994-06-17 | 4.15 | 4.16 | 4.13 | 4.13 | 44642403 |
1994-06-20 | 4.07 | 4.19 | 4.07 | 4.16 | 32830311 |
1994-06-21 | 4.18 | 4.25 | 4.15 | 4.25 | 42594693 |
1994-06-22 | 4.27 | 4.32 | 4.25 | 4.30 | 30973968 |
1994-06-23 | 4.28 | 4.31 | 4.19 | 4.19 | 31194588 |
1994-06-24 | 4.21 | 4.25 | 4.16 | 4.18 | 29703906 |
1994-06-27 | 4.17 | 4.29 | 4.17 | 4.27 | 21794646 |
1994-06-28 | 4.28 | 4.30 | 4.24 | 4.27 | 20099196 |
1994-06-29 | 4.25 | 4.31 | 4.24 | 4.26 | 18220917 |
1994-06-30 | 4.28 | 4.31 | 4.23 | 4.23 | 20628186 |
1994-07-01 | 4.26 | 4.28 | 4.25 | 4.26 | 16542525 |
1994-07-05 | 4.26 | 4.30 | 4.25 | 4.30 | 20200362 |
1994-07-06 | 4.28 | 4.32 | 4.27 | 4.31 | 22868472 |
1994-07-07 | 4.31 | 4.36 | 4.31 | 4.35 | 18428124 |
1994-07-08 | 4.35 | 4.37 | 4.33 | 4.35 | 19458066 |
1994-07-11 | 4.38 | 4.42 | 4.36 | 4.42 | 26070450 |
1994-07-12 | 4.42 | 4.42 | 4.25 | 4.36 | 28731246 |
1994-07-13 | 4.37 | 4.38 | 4.33 | 4.33 | 14227887 |
1994-07-14 | 4.36 | 4.41 | 4.34 | 4.41 | 23282889 |
1994-07-15 | 4.41 | 4.47 | 4.40 | 4.46 | 28851912 |
1994-07-18 | 4.46 | 4.50 | 4.43 | 4.48 | 17747991 |
1994-07-19 | 4.50 | 4.50 | 4.46 | 4.46 | 13754967 |
1994-07-20 | 4.45 | 4.46 | 4.42 | 4.44 | 22891626 |
1994-07-21 | 4.42 | 4.50 | 4.42 | 4.45 | 20647686 |
1994-07-22 | 4.44 | 4.46 | 4.41 | 4.43 | 16702197 |
1994-07-25 | 4.44 | 4.49 | 4.43 | 4.49 | 14600862 |
1994-07-26 | 4.49 | 4.50 | 4.47 | 4.48 | 11253843 |
1994-07-27 | 4.46 | 4.50 | 4.45 | 4.49 | 13032177 |
1994-07-28 | 4.50 | 4.53 | 4.49 | 4.49 | 29269983 |
1994-07-29 | 4.51 | 4.53 | 4.50 | 4.51 | 23969112 |
1994-08-01 | 4.51 | 4.55 | 4.48 | 4.49 | 26662821 |
1994-08-02 | 4.50 | 4.52 | 4.48 | 4.49 | 23302392 |
1994-08-03 | 4.48 | 4.52 | 4.47 | 4.50 | 20029719 |
1994-08-04 | 4.50 | 4.52 | 4.49 | 4.49 | 12286224 |
1994-08-05 | 4.47 | 4.52 | 4.47 | 4.52 | 20685471 |
1994-08-08 | 4.52 | 4.54 | 4.51 | 4.52 | 14471664 |
1994-08-09 | 4.50 | 4.57 | 4.50 | 4.54 | 21264432 |
1994-08-10 | 4.55 | 4.56 | 4.53 | 4.53 | 13495347 |
1994-08-11 | 4.54 | 4.56 | 4.50 | 4.52 | 13010235 |
1994-08-12 | 4.52 | 4.58 | 4.52 | 4.54 | 16593720 |
1994-08-15 | 4.54 | 4.55 | 4.51 | 4.54 | 17310414 |
1994-08-16 | 4.53 | 4.55 | 4.48 | 4.52 | 20325906 |
1994-08-17 | 4.53 | 4.54 | 4.50 | 4.50 | 14993340 |
1994-08-18 | 4.50 | 4.54 | 4.48 | 4.53 | 22864815 |
1994-08-19 | 4.54 | 4.55 | 4.51 | 4.55 | 18871794 |
1994-08-22 | 4.53 | 4.56 | 4.52 | 4.53 | 13993866 |
1994-08-23 | 4.55 | 4.68 | 4.54 | 4.65 | 42114462 |
1994-08-24 | 4.70 | 4.72 | 4.67 | 4.70 | 32430519 |
1994-08-25 | 4.69 | 4.72 | 4.65 | 4.67 | 15458952 |
1994-08-26 | 4.70 | 4.81 | 4.70 | 4.81 | 43636833 |
1994-08-29 | 4.80 | 4.84 | 4.78 | 4.79 | 39290331 |
1994-08-30 | 4.78 | 4.83 | 4.77 | 4.80 | 25019781 |
1994-08-31 | 4.72 | 5.07 | 4.72 | 5.00 | 106531839 |
1994-09-01 | 4.98 | 5.12 | 4.96 | 5.03 | 88036680 |
1994-09-02 | 5.04 | 5.06 | 4.98 | 4.98 | 33135033 |
1994-09-06 | 4.94 | 5.00 | 4.94 | 5.00 | 21948225 |
1994-09-07 | 5.00 | 5.03 | 4.97 | 4.98 | 36305316 |
1994-09-08 | 4.99 | 5.03 | 4.97 | 5.03 | 40546989 |
1994-09-09 | 4.91 | 4.93 | 4.86 | 4.91 | 30421821 |
1994-09-12 | 4.91 | 4.91 | 4.88 | 4.89 | 12221628 |
1994-09-13 | 4.90 | 4.91 | 4.86 | 4.87 | 17125149 |
1994-09-14 | 4.86 | 4.90 | 4.85 | 4.89 | 15597903 |
1994-09-15 | 4.88 | 4.94 | 4.88 | 4.93 | 23629050 |
1994-09-16 | 4.86 | 4.92 | 4.86 | 4.89 | 40787109 |
1994-09-19 | 4.90 | 4.95 | 4.89 | 4.92 | 19323996 |
1994-09-20 | 4.91 | 4.92 | 4.83 | 4.84 | 15869709 |
1994-09-21 | 4.87 | 4.89 | 4.84 | 4.89 | 21990882 |
1994-09-22 | 4.88 | 4.89 | 4.81 | 4.81 | 26593344 |
1994-09-23 | 4.83 | 4.83 | 4.78 | 4.80 | 27572097 |
1994-09-26 | 4.80 | 4.91 | 4.78 | 4.90 | 24682155 |
1994-09-27 | 4.88 | 4.93 | 4.87 | 4.90 | 18729183 |
1994-09-28 | 4.92 | 4.94 | 4.90 | 4.94 | 22452837 |
1994-09-29 | 4.96 | 4.98 | 4.90 | 4.92 | 23759469 |
1994-09-30 | 4.96 | 5.06 | 4.94 | 5.01 | 43094433 |
1994-10-03 | 5.01 | 5.05 | 4.96 | 4.99 | 20942658 |
1994-10-04 | 4.98 | 5.00 | 4.92 | 4.92 | 20161356 |
1994-10-05 | 4.89 | 4.90 | 4.84 | 4.89 | 27088206 |
1994-10-06 | 4.88 | 4.90 | 4.87 | 4.88 | 15143262 |
1994-10-07 | 4.88 | 4.91 | 4.86 | 4.91 | 15355344 |
1994-10-10 | 4.92 | 4.94 | 4.90 | 4.92 | 11113674 |
1994-10-11 | 4.94 | 5.01 | 4.93 | 5.01 | 26372727 |
1994-10-12 | 5.00 | 5.01 | 4.95 | 4.95 | 16273158 |
1994-10-13 | 4.99 | 5.01 | 4.95 | 4.96 | 19124097 |
1994-10-14 | 4.96 | 4.98 | 4.94 | 4.96 | 8246883 |
1994-10-17 | 4.97 | 5.08 | 4.96 | 5.07 | 28314393 |
1994-10-18 | 5.05 | 5.13 | 5.04 | 5.05 | 35376534 |
1994-10-19 | 5.07 | 5.11 | 5.05 | 5.09 | 29896488 |
1994-10-20 | 5.10 | 5.12 | 5.06 | 5.09 | 22930635 |
1994-10-21 | 5.08 | 5.08 | 5.01 | 5.01 | 24552951 |
1994-10-24 | 5.06 | 5.10 | 5.01 | 5.06 | 22778277 |
1994-10-25 | 5.03 | 5.10 | 5.01 | 5.10 | 19018056 |
1994-10-26 | 5.11 | 5.26 | 5.10 | 5.24 | 51602160 |
1994-10-27 | 5.24 | 5.29 | 5.22 | 5.28 | 32358612 |
1994-10-28 | 5.28 | 5.28 | 5.21 | 5.25 | 29885520 |
1994-10-31 | 5.16 | 5.17 | 4.93 | 5.03 | 88387713 |
1994-11-01 | 4.97 | 5.01 | 4.90 | 4.96 | 63573918 |
1994-11-02 | 4.94 | 4.97 | 4.92 | 4.92 | 32519499 |
1994-11-03 | 4.94 | 4.98 | 4.93 | 4.94 | 26383698 |
1994-11-04 | 4.95 | 4.97 | 4.91 | 4.91 | 20556270 |
1994-11-07 | 4.91 | 4.93 | 4.87 | 4.88 | 17895477 |
1994-11-08 | 4.90 | 4.99 | 4.89 | 4.94 | 21031632 |
1994-11-09 | 4.99 | 5.00 | 4.92 | 4.97 | 26544588 |
1994-11-10 | 5.00 | 5.08 | 4.99 | 5.05 | 25777920 |
1994-11-11 | 5.06 | 5.07 | 5.04 | 5.06 | 24149505 |
1994-11-14 | 5.08 | 5.16 | 5.07 | 5.14 | 27230814 |
1994-11-15 | 5.15 | 5.24 | 5.13 | 5.22 | 38602887 |
1994-11-16 | 5.20 | 5.21 | 5.15 | 5.17 | 23605890 |
1994-11-17 | 5.18 | 5.21 | 5.16 | 5.17 | 25436634 |
1994-11-18 | 5.15 | 5.16 | 5.09 | 5.15 | 34781724 |
1994-11-21 | 5.15 | 5.15 | 5.03 | 5.05 | 23180502 |
1994-11-22 | 5.01 | 5.06 | 4.91 | 4.91 | 27206439 |
1994-11-23 | 4.92 | 4.96 | 4.88 | 4.95 | 28260759 |
1994-11-25 | 4.95 | 4.96 | 4.92 | 4.94 | 5146074 |
1994-11-28 | 4.93 | 4.98 | 4.90 | 4.98 | 16230498 |
1994-11-29 | 4.96 | 4.98 | 4.93 | 4.95 | 16011099 |
1994-11-30 | 4.98 | 4.98 | 4.89 | 4.90 | 26120421 |
1994-12-01 | 4.90 | 4.90 | 4.78 | 4.84 | 30987378 |
1994-12-02 | 4.83 | 4.89 | 4.81 | 4.89 | 23882574 |
1994-12-05 | 4.89 | 4.91 | 4.83 | 4.84 | 16738767 |
1994-12-06 | 4.82 | 4.83 | 4.69 | 4.77 | 28617891 |
1994-12-07 | 4.73 | 4.77 | 4.71 | 4.76 | 22184685 |
1994-12-08 | 4.76 | 4.80 | 4.67 | 4.71 | 38045868 |
1994-12-09 | 4.63 | 4.70 | 4.61 | 4.63 | 23519349 |
1994-12-12 | 4.65 | 4.69 | 4.60 | 4.64 | 42731208 |
1994-12-13 | 4.64 | 4.74 | 4.63 | 4.74 | 27787839 |
1994-12-14 | 4.71 | 4.79 | 4.70 | 4.76 | 24878391 |
1994-12-15 | 4.76 | 4.79 | 4.70 | 4.77 | 15855081 |
1994-12-16 | 4.77 | 4.83 | 4.76 | 4.81 | 48196632 |
1994-12-19 | 4.80 | 4.80 | 4.72 | 4.73 | 18563418 |
1994-12-20 | 4.74 | 4.74 | 4.65 | 4.69 | 21441174 |
1994-12-21 | 4.71 | 4.72 | 4.68 | 4.69 | 26333724 |
1994-12-22 | 4.70 | 4.72 | 4.60 | 4.63 | 35633718 |
1994-12-23 | 4.64 | 4.68 | 4.60 | 4.66 | 24919833 |
1994-12-27 | 4.66 | 4.68 | 4.65 | 4.67 | 16278033 |
1994-12-28 | 4.67 | 4.77 | 4.66 | 4.75 | 23648550 |
1994-12-29 | 4.76 | 4.79 | 4.69 | 4.69 | 18227010 |
1994-12-30 | 4.71 | 4.77 | 4.70 | 4.72 | 22956231 |
1995-01-03 | 4.72 | 4.76 | 4.69 | 4.73 | 15154233 |
1995-01-04 | 4.78 | 4.85 | 4.77 | 4.83 | 32010012 |
1995-01-05 | 4.82 | 4.83 | 4.69 | 4.72 | 40386099 |
1995-01-06 | 4.74 | 4.75 | 4.68 | 4.72 | 22390671 |
1995-01-09 | 4.71 | 4.73 | 4.69 | 4.70 | 11684106 |
1995-01-10 | 4.71 | 4.72 | 4.68 | 4.71 | 23743620 |
1995-01-11 | 4.72 | 4.72 | 4.65 | 4.66 | 25174581 |
1995-01-12 | 4.67 | 4.67 | 4.60 | 4.63 | 19410534 |
1995-01-13 | 4.63 | 4.75 | 4.57 | 4.75 | 28615452 |
1995-01-16 | 4.75 | 4.76 | 4.70 | 4.75 | 14146224 |
1995-01-17 | 4.74 | 4.74 | 4.69 | 4.73 | 12103395 |
1995-01-18 | 4.71 | 4.73 | 4.68 | 4.73 | 13527039 |
1995-01-19 | 4.71 | 4.72 | 4.60 | 4.65 | 15783171 |
1995-01-20 | 4.64 | 4.70 | 4.61 | 4.68 | 27355137 |
1995-01-23 | 4.66 | 4.81 | 4.64 | 4.81 | 21461895 |
1995-01-24 | 4.80 | 4.80 | 4.75 | 4.78 | 13002924 |
1995-01-25 | 4.78 | 4.87 | 4.77 | 4.79 | 24148284 |
1995-01-26 | 4.82 | 4.85 | 4.80 | 4.85 | 28077927 |
1995-01-27 | 4.87 | 5.03 | 4.86 | 4.97 | 42751929 |
1995-01-30 | 4.91 | 4.95 | 4.88 | 4.90 | 16084233 |
1995-01-31 | 4.91 | 4.94 | 4.89 | 4.90 | 17994201 |
1995-02-01 | 4.92 | 4.96 | 4.90 | 4.94 | 17158056 |
1995-02-02 | 4.92 | 4.96 | 4.89 | 4.96 | 15673470 |
1995-02-03 | 4.96 | 5.04 | 4.89 | 4.98 | 44029308 |
1995-02-06 | 4.97 | 5.05 | 4.97 | 5.03 | 21658131 |
1995-02-07 | 5.01 | 5.06 | 5.01 | 5.04 | 17641947 |
1995-02-08 | 5.01 | 5.08 | 5.01 | 5.04 | 16079358 |
1995-02-09 | 5.04 | 5.05 | 4.97 | 4.97 | 13669644 |
1995-02-10 | 4.99 | 5.05 | 4.98 | 5.03 | 18493938 |
1995-02-13 | 5.03 | 5.05 | 5.01 | 5.04 | 11529309 |
1995-02-14 | 5.04 | 5.09 | 5.03 | 5.09 | 21749544 |
1995-02-15 | 5.09 | 5.09 | 4.98 | 5.00 | 22610073 |
1995-02-16 | 5.00 | 5.07 | 4.99 | 5.07 | 21502116 |
1995-02-17 | 5.06 | 5.06 | 4.91 | 4.94 | 47347074 |
1995-02-21 | 4.83 | 4.86 | 4.74 | 4.75 | 72432684 |
1995-02-22 | 4.73 | 4.82 | 4.72 | 4.78 | 41739048 |
1995-02-23 | 4.90 | 4.93 | 4.86 | 4.88 | 41101578 |
1995-02-24 | 4.87 | 4.99 | 4.85 | 4.98 | 29475978 |
1995-02-27 | 4.96 | 4.98 | 4.92 | 4.96 | 22032324 |
1995-02-28 | 4.93 | 4.98 | 4.91 | 4.98 | 20285679 |
1995-03-01 | 4.98 | 5.01 | 4.94 | 4.99 | 20252772 |
1995-03-02 | 5.00 | 5.03 | 4.94 | 5.00 | 19094844 |
1995-03-03 | 5.05 | 5.10 | 5.01 | 5.09 | 36984225 |
1995-03-06 | 5.05 | 5.23 | 5.03 | 5.19 | 40626216 |
1995-03-07 | 5.21 | 5.27 | 5.14 | 5.16 | 44771601 |
1995-03-08 | 5.18 | 5.22 | 5.15 | 5.18 | 28296111 |
1995-03-09 | 5.11 | 5.20 | 5.10 | 5.18 | 20678160 |
1995-03-10 | 5.17 | 5.23 | 5.17 | 5.20 | 20628186 |
1995-03-13 | 5.19 | 5.24 | 5.19 | 5.19 | 19824951 |
1995-03-14 | 5.22 | 5.25 | 5.22 | 5.23 | 27516030 |
1995-03-15 | 5.23 | 5.28 | 5.21 | 5.26 | 31823523 |
1995-03-16 | 5.23 | 5.26 | 5.19 | 5.20 | 28804377 |
1995-03-17 | 5.20 | 5.24 | 5.19 | 5.23 | 37157310 |
1995-03-20 | 5.33 | 5.49 | 5.30 | 5.47 | 67620573 |
1995-03-21 | 5.45 | 5.58 | 5.44 | 5.49 | 56124177 |
1995-03-22 | 5.48 | 5.49 | 5.39 | 5.47 | 32959509 |
1995-03-23 | 5.44 | 5.48 | 5.41 | 5.46 | 22396767 |
1995-03-24 | 5.47 | 5.54 | 5.47 | 5.50 | 27327108 |
1995-03-27 | 5.51 | 5.55 | 5.51 | 5.54 | 20463639 |
1995-03-28 | 5.53 | 5.55 | 5.52 | 5.55 | 18358647 |
1995-03-29 | 5.51 | 5.55 | 5.46 | 5.50 | 24338430 |
1995-03-30 | 5.48 | 5.49 | 5.40 | 5.41 | 23017176 |
1995-03-31 | 5.36 | 5.40 | 5.29 | 5.36 | 35777547 |
1995-04-03 | 5.35 | 5.46 | 5.35 | 5.45 | 17249475 |
1995-04-04 | 5.47 | 5.53 | 5.46 | 5.51 | 24433503 |
1995-04-05 | 5.50 | 5.57 | 5.50 | 5.50 | 23492532 |
1995-04-06 | 5.52 | 5.54 | 5.50 | 5.54 | 13445373 |
1995-04-07 | 5.53 | 5.59 | 5.49 | 5.53 | 27853659 |
1995-04-10 | 5.52 | 5.64 | 5.51 | 5.58 | 31660191 |
1995-04-11 | 5.59 | 5.61 | 5.56 | 5.57 | 16273158 |
1995-04-12 | 5.57 | 5.57 | 5.50 | 5.55 | 20832957 |
1995-04-13 | 5.54 | 5.59 | 5.52 | 5.56 | 15686877 |
1995-04-17 | 5.60 | 5.64 | 5.52 | 5.54 | 21467988 |
1995-04-18 | 5.54 | 5.56 | 5.46 | 5.48 | 26283750 |
1995-04-19 | 5.53 | 5.56 | 5.49 | 5.51 | 25874211 |
1995-04-20 | 5.49 | 5.50 | 5.47 | 5.49 | 24777225 |
1995-04-21 | 5.51 | 5.56 | 5.49 | 5.52 | 22794120 |
1995-04-24 | 5.53 | 5.57 | 5.51 | 5.56 | 17499342 |
1995-04-25 | 5.57 | 5.65 | 5.55 | 5.61 | 25632873 |
1995-04-26 | 5.60 | 5.60 | 5.56 | 5.56 | 15171294 |
1995-04-27 | 5.57 | 5.59 | 5.54 | 5.55 | 15660063 |
1995-04-28 | 5.59 | 5.59 | 5.54 | 5.56 | 15357783 |
1995-05-01 | 5.58 | 5.68 | 5.56 | 5.67 | 25525611 |
1995-05-02 | 5.66 | 5.76 | 5.66 | 5.73 | 35441133 |
1995-05-03 | 5.73 | 6.00 | 5.71 | 5.96 | 55021095 |
1995-05-04 | 5.93 | 5.96 | 5.78 | 5.79 | 40922400 |
1995-05-05 | 5.83 | 5.90 | 5.80 | 5.87 | 29702688 |
1995-05-08 | 5.86 | 5.92 | 5.85 | 5.85 | 21066981 |
1995-05-09 | 5.85 | 5.89 | 5.83 | 5.88 | 23064711 |
1995-05-10 | 5.89 | 5.91 | 5.81 | 5.89 | 24616335 |
1995-05-11 | 5.86 | 5.89 | 5.81 | 5.87 | 20195487 |
1995-05-12 | 5.81 | 5.85 | 5.76 | 5.76 | 20420976 |
1995-05-15 | 5.73 | 5.86 | 5.70 | 5.81 | 36407700 |
1995-05-16 | 5.81 | 5.86 | 5.78 | 5.78 | 23185377 |
1995-05-17 | 5.77 | 5.79 | 5.74 | 5.75 | 14282742 |
1995-05-18 | 5.73 | 5.73 | 5.61 | 5.61 | 30919122 |
1995-05-19 | 5.59 | 5.73 | 5.59 | 5.68 | 26174052 |
1995-05-22 | 5.67 | 5.74 | 5.66 | 5.70 | 15853863 |
1995-05-23 | 5.70 | 5.83 | 5.68 | 5.80 | 27160122 |
1995-05-24 | 5.83 | 5.91 | 5.80 | 5.86 | 26144802 |
1995-05-25 | 5.85 | 5.92 | 5.80 | 5.90 | 20206455 |
1995-05-26 | 5.89 | 5.89 | 5.71 | 5.73 | 27865845 |
1995-05-30 | 5.73 | 5.86 | 5.73 | 5.80 | 28555728 |
1995-05-31 | 5.81 | 5.98 | 5.80 | 5.98 | 24633396 |
1995-06-01 | 5.95 | 5.98 | 5.92 | 5.98 | 25581681 |
1995-06-02 | 5.98 | 6.06 | 5.95 | 6.06 | 34316118 |
1995-06-05 | 6.03 | 6.06 | 6.02 | 6.03 | 19216731 |
1995-06-06 | 6.03 | 6.08 | 6.01 | 6.04 | 30864273 |
1995-06-07 | 6.02 | 6.04 | 5.98 | 5.99 | 18149001 |
1995-06-08 | 5.91 | 5.93 | 5.81 | 5.87 | 39067281 |
1995-06-09 | 5.80 | 5.84 | 5.71 | 5.76 | 42910383 |
1995-06-12 | 5.77 | 5.85 | 5.76 | 5.83 | 31099515 |
1995-06-13 | 5.80 | 5.80 | 5.74 | 5.75 | 21703230 |
1995-06-14 | 5.75 | 5.89 | 5.75 | 5.81 | 22299258 |
1995-06-15 | 5.88 | 6.02 | 5.86 | 5.97 | 36986664 |
1995-06-16 | 5.97 | 6.12 | 5.95 | 6.05 | 53631579 |
1995-06-19 | 6.02 | 6.12 | 6.01 | 6.11 | 21656913 |
1995-06-20 | 6.07 | 6.14 | 6.05 | 6.13 | 25560960 |
1995-06-21 | 6.14 | 6.17 | 6.12 | 6.12 | 29234640 |
1995-06-22 | 6.13 | 6.29 | 6.12 | 6.25 | 26130171 |
1995-06-23 | 6.20 | 6.23 | 6.18 | 6.20 | 14532609 |
1995-06-26 | 6.17 | 6.19 | 6.12 | 6.12 | 17716302 |
1995-06-27 | 6.12 | 6.18 | 6.09 | 6.11 | 22638105 |
1995-06-28 | 6.13 | 6.17 | 6.10 | 6.12 | 23008641 |
1995-06-29 | 6.11 | 6.16 | 6.05 | 6.07 | 19666497 |
1995-06-30 | 6.09 | 6.13 | 6.08 | 6.10 | 17027637 |
1995-07-03 | 6.08 | 6.12 | 6.08 | 6.11 | 5609244 |
1995-07-05 | 6.11 | 6.18 | 6.10 | 6.15 | 14333931 |
1995-07-06 | 6.19 | 6.25 | 6.14 | 6.24 | 17078829 |
1995-07-07 | 6.21 | 6.30 | 6.19 | 6.29 | 25012470 |
1995-07-10 | 6.29 | 6.31 | 6.20 | 6.27 | 16952067 |
1995-07-11 | 6.26 | 6.30 | 6.24 | 6.28 | 15404097 |
1995-07-12 | 6.29 | 6.39 | 6.28 | 6.33 | 20868303 |
1995-07-13 | 6.24 | 6.27 | 6.16 | 6.19 | 30018372 |
1995-07-14 | 6.11 | 6.14 | 6.01 | 6.13 | 51136551 |
1995-07-17 | 6.24 | 6.28 | 6.19 | 6.24 | 26026572 |
1995-07-18 | 6.24 | 6.27 | 6.15 | 6.19 | 16941099 |
1995-07-19 | 6.15 | 6.24 | 6.07 | 6.15 | 25336689 |
1995-07-20 | 6.12 | 6.17 | 6.08 | 6.16 | 17427429 |
1995-07-21 | 6.16 | 6.16 | 6.11 | 6.13 | 20507517 |
1995-07-24 | 6.13 | 6.15 | 6.10 | 6.12 | 21576465 |
1995-07-25 | 6.04 | 6.08 | 5.90 | 6.06 | 54915054 |
1995-07-26 | 6.07 | 6.18 | 5.99 | 6.16 | 47299539 |
1995-07-27 | 6.15 | 6.18 | 5.96 | 5.97 | 42174183 |
1995-07-28 | 5.98 | 6.03 | 5.95 | 5.97 | 31701636 |
1995-07-31 | 5.98 | 5.98 | 5.88 | 5.88 | 23037894 |
1995-08-01 | 5.88 | 5.95 | 5.87 | 5.92 | 21330255 |
1995-08-02 | 5.93 | 6.00 | 5.93 | 6.00 | 18169719 |
1995-08-03 | 5.96 | 6.06 | 5.94 | 6.02 | 21330255 |
1995-08-04 | 6.03 | 6.09 | 6.02 | 6.07 | 18169719 |
1995-08-07 | 6.08 | 6.13 | 6.06 | 6.11 | 12672609 |
1995-08-08 | 6.13 | 6.16 | 6.09 | 6.14 | 19158228 |
1995-08-09 | 6.13 | 6.17 | 6.01 | 6.03 | 22511340 |
1995-08-10 | 6.00 | 6.09 | 6.00 | 6.03 | 22608855 |
1995-08-11 | 6.01 | 6.02 | 5.86 | 5.91 | 25603620 |
1995-08-14 | 5.88 | 5.95 | 5.86 | 5.94 | 24276270 |
1995-08-15 | 5.94 | 6.00 | 5.93 | 5.99 | 20112600 |
1995-08-16 | 5.96 | 6.03 | 5.96 | 6.01 | 15445542 |
1995-08-17 | 5.99 | 6.00 | 5.93 | 5.95 | 14260797 |
1995-08-18 | 5.95 | 5.99 | 5.93 | 5.93 | 19079001 |
1995-08-21 | 5.96 | 6.07 | 5.96 | 6.04 | 26137482 |
1995-08-22 | 6.03 | 6.10 | 6.01 | 6.09 | 23070807 |
1995-08-23 | 6.08 | 6.13 | 6.06 | 6.06 | 15529644 |
1995-08-24 | 6.05 | 6.12 | 6.05 | 6.09 | 18397650 |
1995-08-25 | 6.06 | 6.16 | 6.06 | 6.14 | 15673470 |
1995-08-28 | 6.15 | 6.18 | 6.11 | 6.11 | 12901758 |
1995-08-29 | 6.10 | 6.21 | 6.07 | 6.19 | 19076562 |
1995-08-30 | 6.18 | 6.25 | 6.13 | 6.15 | 28895790 |
1995-08-31 | 6.16 | 6.18 | 6.12 | 6.12 | 17100771 |
1995-09-01 | 6.13 | 6.15 | 6.10 | 6.12 | 9724155 |
1995-09-05 | 6.10 | 6.11 | 6.07 | 6.08 | 15092067 |
1995-09-06 | 6.09 | 6.12 | 6.04 | 6.11 | 19353246 |
1995-09-07 | 6.11 | 6.14 | 6.08 | 6.13 | 9211011 |
1995-09-08 | 6.14 | 6.16 | 6.09 | 6.10 | 18445185 |
1995-09-11 | 6.10 | 6.18 | 6.09 | 6.13 | 15727101 |
1995-09-12 | 6.16 | 6.19 | 6.12 | 6.19 | 23041551 |
1995-09-13 | 6.12 | 6.30 | 6.11 | 6.19 | 30357222 |
1995-09-14 | 6.21 | 6.25 | 6.14 | 6.24 | 26143584 |
1995-09-15 | 6.28 | 6.36 | 6.23 | 6.33 | 40682283 |
1995-09-18 | 6.31 | 6.51 | 6.30 | 6.48 | 27656202 |
1995-09-19 | 6.45 | 6.57 | 6.44 | 6.55 | 31833276 |
1995-09-20 | 6.54 | 6.68 | 6.53 | 6.61 | 30431571 |
1995-09-21 | 6.64 | 6.64 | 6.54 | 6.55 | 18111216 |
1995-09-22 | 6.47 | 6.62 | 6.47 | 6.60 | 19621395 |
1995-09-25 | 6.59 | 6.65 | 6.55 | 6.61 | 15148137 |
1995-09-26 | 6.59 | 6.72 | 6.59 | 6.69 | 20657436 |
1995-09-27 | 6.66 | 6.80 | 6.66 | 6.75 | 29291928 |
1995-09-28 | 6.77 | 6.87 | 6.77 | 6.86 | 22362639 |
1995-09-29 | 6.85 | 6.90 | 6.84 | 6.85 | 21075510 |
1995-10-02 | 6.84 | 6.87 | 6.82 | 6.83 | 14502135 |
1995-10-03 | 6.82 | 6.83 | 6.78 | 6.81 | 22680765 |
1995-10-04 | 6.81 | 6.99 | 6.81 | 6.93 | 26911467 |
1995-10-05 | 6.92 | 6.94 | 6.86 | 6.94 | 14435094 |
1995-10-06 | 6.92 | 7.06 | 6.91 | 7.01 | 15749043 |
1995-10-09 | 7.02 | 7.04 | 6.95 | 6.96 | 15534519 |
1995-10-10 | 6.92 | 6.96 | 6.85 | 6.95 | 25402506 |
1995-10-11 | 6.96 | 7.00 | 6.95 | 6.98 | 15456510 |
1995-10-12 | 6.96 | 6.98 | 6.91 | 6.95 | 17144649 |
1995-10-13 | 6.99 | 7.04 | 6.95 | 6.99 | 16201242 |
1995-10-16 | 7.00 | 7.02 | 6.92 | 6.99 | 14513103 |
1995-10-17 | 7.00 | 7.04 | 6.95 | 6.98 | 15328530 |
1995-10-18 | 6.90 | 6.94 | 6.86 | 6.92 | 22762431 |
1995-10-19 | 6.92 | 7.02 | 6.92 | 6.99 | 17611479 |
1995-10-20 | 6.99 | 7.05 | 6.97 | 7.02 | 21762957 |
1995-10-23 | 7.01 | 7.08 | 6.94 | 6.94 | 23607108 |
1995-10-24 | 6.94 | 6.98 | 6.90 | 6.97 | 18580479 |
1995-10-25 | 6.97 | 6.99 | 6.86 | 6.94 | 21438738 |
1995-10-26 | 6.93 | 6.93 | 6.78 | 6.87 | 30059817 |
1995-10-27 | 6.86 | 6.94 | 6.81 | 6.92 | 20495331 |
1995-10-30 | 6.93 | 6.93 | 6.78 | 6.84 | 28374114 |
1995-10-31 | 6.86 | 6.93 | 6.85 | 6.91 | 16454769 |
1995-11-01 | 6.91 | 6.96 | 6.90 | 6.96 | 13076055 |
1995-11-02 | 6.99 | 7.02 | 6.96 | 7.01 | 18077088 |
1995-11-03 | 7.06 | 7.21 | 6.98 | 7.19 | 27234468 |
1995-11-06 | 7.15 | 7.20 | 7.14 | 7.16 | 17401830 |
1995-11-07 | 7.16 | 7.17 | 7.09 | 7.09 | 13101651 |
1995-11-08 | 7.12 | 7.26 | 7.11 | 7.24 | 17747991 |
1995-11-09 | 7.24 | 7.28 | 7.20 | 7.25 | 18052710 |
1995-11-10 | 7.21 | 7.22 | 7.13 | 7.14 | 17015448 |
1995-11-13 | 7.14 | 7.19 | 7.12 | 7.19 | 13055334 |
1995-11-14 | 7.19 | 7.26 | 7.17 | 7.21 | 18607296 |
1995-11-15 | 7.22 | 7.36 | 7.22 | 7.35 | 19913925 |
1995-11-16 | 7.37 | 7.49 | 7.33 | 7.45 | 28405809 |
1995-11-17 | 7.41 | 7.44 | 7.38 | 7.40 | 21794646 |
1995-11-20 | 7.37 | 7.47 | 7.36 | 7.42 | 16459644 |
1995-11-21 | 7.42 | 7.45 | 7.38 | 7.39 | 17494467 |
1995-11-22 | 7.34 | 7.39 | 7.32 | 7.35 | 19995591 |
1995-11-24 | 7.32 | 7.33 | 7.30 | 7.30 | 5233833 |
1995-11-27 | 7.29 | 7.40 | 7.29 | 7.33 | 20444133 |
1995-11-28 | 7.29 | 7.40 | 7.24 | 7.39 | 23408433 |
1995-11-29 | 7.37 | 7.38 | 7.28 | 7.30 | 10761417 |
1995-11-30 | 7.28 | 7.31 | 7.20 | 7.20 | 20302749 |
1995-12-01 | 7.20 | 7.27 | 7.18 | 7.25 | 16785081 |
1995-12-04 | 7.26 | 7.39 | 7.25 | 7.38 | 17663889 |
1995-12-05 | 7.34 | 7.40 | 7.33 | 7.36 | 19545828 |
1995-12-06 | 7.37 | 7.47 | 7.36 | 7.46 | 20870742 |
1995-12-07 | 7.42 | 7.46 | 7.39 | 7.44 | 17372580 |
1995-12-08 | 7.34 | 7.38 | 7.31 | 7.32 | 20473389 |
1995-12-11 | 7.33 | 7.40 | 7.29 | 7.38 | 17076393 |
1995-12-12 | 7.38 | 7.46 | 7.38 | 7.44 | 20519706 |
1995-12-13 | 7.35 | 7.55 | 7.35 | 7.54 | 37369392 |
1995-12-14 | 7.54 | 7.74 | 7.53 | 7.64 | 29993994 |
1995-12-15 | 7.65 | 7.67 | 7.61 | 7.62 | 38523663 |
1995-12-18 | 7.59 | 7.62 | 7.48 | 7.49 | 29305332 |
1995-12-19 | 7.38 | 7.45 | 7.28 | 7.37 | 33746907 |
1995-12-20 | 7.35 | 7.36 | 7.08 | 7.09 | 31339629 |
1995-12-21 | 7.14 | 7.29 | 7.14 | 7.22 | 28817784 |
1995-12-22 | 7.24 | 7.32 | 7.23 | 7.27 | 16446237 |
1995-12-26 | 7.35 | 7.35 | 7.28 | 7.34 | 11452518 |
1995-12-27 | 7.36 | 7.45 | 7.36 | 7.45 | 13440498 |
1995-12-28 | 7.44 | 7.45 | 7.35 | 7.37 | 13257666 |
1995-12-29 | 7.40 | 7.45 | 7.39 | 7.40 | 13569699 |
1996-01-02 | 7.42 | 7.60 | 7.41 | 7.54 | 26058258 |
1996-01-03 | 7.56 | 7.62 | 7.50 | 7.55 | 20937777 |
1996-01-04 | 7.61 | 7.66 | 7.46 | 7.54 | 41735391 |
1996-01-05 | 7.47 | 7.48 | 7.27 | 7.36 | 30264588 |
1996-01-08 | 7.37 | 7.40 | 7.36 | 7.38 | 7291287 |
1996-01-09 | 7.45 | 7.49 | 7.28 | 7.32 | 25918089 |
1996-01-10 | 7.24 | 7.28 | 7.09 | 7.17 | 29040843 |
1996-01-11 | 7.26 | 7.26 | 7.18 | 7.21 | 19372749 |
1996-01-12 | 7.25 | 7.45 | 7.24 | 7.40 | 26000973 |
1996-01-15 | 7.40 | 7.46 | 7.38 | 7.38 | 15730755 |
1996-01-16 | 7.38 | 7.41 | 7.30 | 7.41 | 18049053 |
1996-01-17 | 7.41 | 7.49 | 7.40 | 7.47 | 21620346 |
1996-01-18 | 7.49 | 7.53 | 7.41 | 7.52 | 16418202 |
1996-01-19 | 7.52 | 7.72 | 7.52 | 7.70 | 35898213 |
1996-01-22 | 7.69 | 7.76 | 7.67 | 7.75 | 23392590 |
1996-01-23 | 7.71 | 7.77 | 7.66 | 7.67 | 17866224 |
1996-01-24 | 7.68 | 7.75 | 7.64 | 7.73 | 18448842 |
1996-01-25 | 7.75 | 7.75 | 7.57 | 7.60 | 15861174 |
1996-01-26 | 7.53 | 7.61 | 7.49 | 7.61 | 21925068 |
1996-01-29 | 7.58 | 7.63 | 7.58 | 7.63 | 17990547 |
1996-01-30 | 7.64 | 7.79 | 7.61 | 7.79 | 23004984 |
1996-01-31 | 7.79 | 7.89 | 7.59 | 7.61 | 42850659 |
1996-02-01 | 7.67 | 7.73 | 7.56 | 7.66 | 32431740 |
1996-02-02 | 7.66 | 7.70 | 7.61 | 7.61 | 16265841 |
1996-02-05 | 7.62 | 7.80 | 7.57 | 7.79 | 21441174 |
1996-02-06 | 7.78 | 7.78 | 7.68 | 7.74 | 19305708 |
1996-02-07 | 7.76 | 7.78 | 7.72 | 7.77 | 19766442 |
1996-02-08 | 7.79 | 7.91 | 7.77 | 7.87 | 30459606 |
1996-02-09 | 7.85 | 7.95 | 7.81 | 7.93 | 28461876 |
1996-02-12 | 7.94 | 8.10 | 7.93 | 8.07 | 27687894 |
1996-02-13 | 8.04 | 8.16 | 7.96 | 8.09 | 41180805 |
1996-02-14 | 8.09 | 8.15 | 8.03 | 8.03 | 21415575 |
1996-02-15 | 8.01 | 8.01 | 7.89 | 7.91 | 23321892 |
1996-02-16 | 7.88 | 8.01 | 7.86 | 7.93 | 22246851 |
1996-02-20 | 7.86 | 7.92 | 7.81 | 7.88 | 19349589 |
1996-02-21 | 7.90 | 8.03 | 7.90 | 8.03 | 20268618 |
1996-02-22 | 8.05 | 8.19 | 8.00 | 8.15 | 33671334 |
1996-02-23 | 8.18 | 8.27 | 8.13 | 8.21 | 33443406 |
1996-02-26 | 8.17 | 8.33 | 8.15 | 8.25 | 25478076 |
1996-02-27 | 8.28 | 8.28 | 8.08 | 8.20 | 23260950 |
1996-02-28 | 8.27 | 8.36 | 8.16 | 8.19 | 25780356 |
1996-02-29 | 8.19 | 8.30 | 8.12 | 8.12 | 20996286 |
1996-03-01 | 8.18 | 8.25 | 8.10 | 8.20 | 18474438 |
1996-03-04 | 8.22 | 8.33 | 8.17 | 8.33 | 17816247 |
1996-03-05 | 8.41 | 8.54 | 8.41 | 8.53 | 35229051 |
1996-03-06 | 8.49 | 8.58 | 8.48 | 8.50 | 22608855 |
1996-03-07 | 8.51 | 8.57 | 8.44 | 8.57 | 20857332 |
1996-03-08 | 8.45 | 8.50 | 8.18 | 8.18 | 32314725 |
1996-03-11 | 8.15 | 8.38 | 8.15 | 8.37 | 26589687 |
1996-03-12 | 8.31 | 8.41 | 8.17 | 8.40 | 29472318 |
1996-03-13 | 8.20 | 8.20 | 7.94 | 8.04 | 77583636 |
1996-03-14 | 7.92 | 7.94 | 7.38 | 7.59 | 188280370 |
1996-03-15 | 7.65 | 7.82 | 7.63 | 7.82 | 92244228 |
1996-03-18 | 7.55 | 7.55 | 7.30 | 7.49 | 156192340 |
1996-03-19 | 7.51 | 7.56 | 7.02 | 7.09 | 173886700 |
1996-03-20 | 7.14 | 7.37 | 7.12 | 7.34 | 146226840 |
1996-03-21 | 7.40 | 7.49 | 7.11 | 7.12 | 58118250 |
1996-03-22 | 7.26 | 7.29 | 7.08 | 7.08 | 44125599 |
1996-03-25 | 7.10 | 7.23 | 7.09 | 7.19 | 45011718 |
1996-03-26 | 7.19 | 7.35 | 7.14 | 7.30 | 35709285 |
1996-03-27 | 7.35 | 7.35 | 7.16 | 7.19 | 44124381 |
1996-03-28 | 7.19 | 7.30 | 7.13 | 7.23 | 28636173 |
1996-03-29 | 7.29 | 7.29 | 7.10 | 7.20 | 37736271 |
1996-04-01 | 7.23 | 7.39 | 7.22 | 7.39 | 33303237 |
1996-04-02 | 7.45 | 7.46 | 7.37 | 7.41 | 30720441 |
1996-04-03 | 7.50 | 7.58 | 7.49 | 7.56 | 34099155 |
1996-04-04 | 7.56 | 7.58 | 7.49 | 7.57 | 18693837 |
1996-04-08 | 7.38 | 7.45 | 7.31 | 7.44 | 28187628 |
1996-04-09 | 7.50 | 7.53 | 7.27 | 7.33 | 23052519 |
1996-04-10 | 7.32 | 7.33 | 7.12 | 7.16 | 35248557 |
1996-04-11 | 7.24 | 7.24 | 7.04 | 7.18 | 31991727 |
1996-04-12 | 7.19 | 7.31 | 7.14 | 7.30 | 18030771 |
1996-04-15 | 7.36 | 7.38 | 7.30 | 7.33 | 15981843 |
1996-04-16 | 7.31 | 7.47 | 7.24 | 7.47 | 28160814 |
1996-04-17 | 7.47 | 7.50 | 7.30 | 7.36 | 21520401 |
1996-04-18 | 7.39 | 7.41 | 7.31 | 7.32 | 21415575 |
1996-04-19 | 7.33 | 7.34 | 7.21 | 7.23 | 23364552 |
1996-04-22 | 7.29 | 7.32 | 7.15 | 7.22 | 26203305 |
1996-04-23 | 7.21 | 7.24 | 7.17 | 7.21 | 19660401 |
1996-04-24 | 7.21 | 7.21 | 7.11 | 7.15 | 27508716 |
1996-04-25 | 7.14 | 7.21 | 7.12 | 7.17 | 22404078 |
1996-04-26 | 7.19 | 7.37 | 7.18 | 7.32 | 28002360 |
1996-04-29 | 7.31 | 7.40 | 7.28 | 7.34 | 20942658 |
1996-04-30 | 7.36 | 7.44 | 7.36 | 7.39 | 25041720 |
1996-05-01 | 7.38 | 7.47 | 7.37 | 7.44 | 18768186 |
1996-05-02 | 7.35 | 7.40 | 7.17 | 7.28 | 26146020 |
1996-05-03 | 7.38 | 7.41 | 7.22 | 7.28 | 27953604 |
1996-05-06 | 7.28 | 7.28 | 7.10 | 7.21 | 28135218 |
1996-05-07 | 7.19 | 7.20 | 7.07 | 7.09 | 26822493 |
1996-05-08 | 7.06 | 7.24 | 7.01 | 7.20 | 31678479 |
1996-05-09 | 7.18 | 7.24 | 7.14 | 7.18 | 15140826 |
1996-05-10 | 7.24 | 7.27 | 7.21 | 7.22 | 14794665 |
1996-05-13 | 7.24 | 7.40 | 7.24 | 7.37 | 26349573 |
1996-05-14 | 7.42 | 7.50 | 7.41 | 7.48 | 38112900 |
1996-05-15 | 7.50 | 7.54 | 7.38 | 7.47 | 34284426 |
1996-05-16 | 7.46 | 7.54 | 7.42 | 7.51 | 20495331 |
1996-05-17 | 7.59 | 7.85 | 7.56 | 7.84 | 59886831 |
1996-05-20 | 7.86 | 7.94 | 7.82 | 7.89 | 42161994 |
1996-05-21 | 7.90 | 7.98 | 7.89 | 7.95 | 29947680 |
1996-05-22 | 7.91 | 8.02 | 7.86 | 8.01 | 22395546 |
1996-05-23 | 7.98 | 8.67 | 7.91 | 8.52 | 92868288 |
1996-05-24 | 8.47 | 8.64 | 8.41 | 8.49 | 78323487 |
1996-05-28 | 8.49 | 8.49 | 8.19 | 8.20 | 49933521 |
1996-05-29 | 8.19 | 8.32 | 8.16 | 8.30 | 36445485 |
1996-05-30 | 8.31 | 8.43 | 8.24 | 8.27 | 31405452 |
1996-05-31 | 8.30 | 8.31 | 8.15 | 8.15 | 28753188 |
1996-06-03 | 8.15 | 8.21 | 8.12 | 8.13 | 18303798 |
1996-06-04 | 8.19 | 8.33 | 8.16 | 8.32 | 27431925 |
1996-06-05 | 8.30 | 8.34 | 8.24 | 8.33 | 23304828 |
1996-06-06 | 8.36 | 8.43 | 8.34 | 8.36 | 20804922 |
1996-06-07 | 8.20 | 8.33 | 8.17 | 8.30 | 22206624 |
1996-06-10 | 8.32 | 8.35 | 8.28 | 8.34 | 16034256 |
1996-06-11 | 8.35 | 8.56 | 8.34 | 8.50 | 36006690 |
1996-06-12 | 8.45 | 8.56 | 8.45 | 8.54 | 42951822 |
1996-06-13 | 8.61 | 8.66 | 8.55 | 8.56 | 44048808 |
1996-06-14 | 8.58 | 8.67 | 8.56 | 8.65 | 50046879 |
1996-06-17 | 8.61 | 8.64 | 8.49 | 8.56 | 21800742 |
1996-06-18 | 8.50 | 8.53 | 8.41 | 8.41 | 22191996 |
1996-06-19 | 8.43 | 8.51 | 8.38 | 8.40 | 18452499 |
1996-06-20 | 8.40 | 8.48 | 8.39 | 8.41 | 17130024 |
1996-06-21 | 8.43 | 8.47 | 8.37 | 8.47 | 26269125 |
1996-06-24 | 8.53 | 8.64 | 8.52 | 8.58 | 23793597 |
1996-06-25 | 8.60 | 8.67 | 8.51 | 8.57 | 27843906 |
1996-06-26 | 8.56 | 8.59 | 8.50 | 8.52 | 17421333 |
1996-06-27 | 8.53 | 8.65 | 8.47 | 8.60 | 29039622 |
1996-06-28 | 8.59 | 8.80 | 8.53 | 8.53 | 32626761 |
1996-07-01 | 8.56 | 8.60 | 8.48 | 8.60 | 14804415 |
1996-07-02 | 8.61 | 8.62 | 8.53 | 8.58 | 17983233 |
1996-07-03 | 8.56 | 8.65 | 8.56 | 8.58 | 13949982 |
1996-07-05 | 8.41 | 8.48 | 8.33 | 8.36 | 15156669 |
1996-07-08 | 8.32 | 8.36 | 8.25 | 8.29 | 16831398 |
1996-07-09 | 8.35 | 8.38 | 8.26 | 8.37 | 17091021 |
1996-07-10 | 8.37 | 8.40 | 8.31 | 8.40 | 14888514 |
1996-07-11 | 8.38 | 8.38 | 8.21 | 8.37 | 21905562 |
1996-07-12 | 8.35 | 8.38 | 8.17 | 8.36 | 20728131 |
1996-07-15 | 8.36 | 8.49 | 8.26 | 8.26 | 34470915 |
1996-07-16 | 8.26 | 8.27 | 7.98 | 8.24 | 42246099 |
1996-07-17 | 8.31 | 8.32 | 8.15 | 8.15 | 22772184 |
1996-07-18 | 8.18 | 8.39 | 8.07 | 8.29 | 23371863 |
1996-07-19 | 8.30 | 8.34 | 8.24 | 8.25 | 27313698 |
1996-07-22 | 8.22 | 8.24 | 8.14 | 8.19 | 19573860 |
1996-07-23 | 8.18 | 8.27 | 8.15 | 8.17 | 20358813 |
1996-07-24 | 8.06 | 8.21 | 8.05 | 8.19 | 23359677 |
1996-07-25 | 8.22 | 8.27 | 8.21 | 8.22 | 13207692 |
1996-07-26 | 8.22 | 8.38 | 8.22 | 8.38 | 17288478 |
1996-07-29 | 8.34 | 8.40 | 8.33 | 8.35 | 15859956 |
1996-07-30 | 8.40 | 8.46 | 8.35 | 8.45 | 17578569 |
1996-07-31 | 8.44 | 8.61 | 8.44 | 8.58 | 20140638 |
1996-08-01 | 8.56 | 8.71 | 8.56 | 8.69 | 23087868 |
1996-08-02 | 8.74 | 8.82 | 8.72 | 8.75 | 20246676 |
1996-08-05 | 8.75 | 8.76 | 8.60 | 8.61 | 13001706 |
1996-08-06 | 8.59 | 8.65 | 8.54 | 8.62 | 25777920 |
1996-08-07 | 8.62 | 8.69 | 8.60 | 8.68 | 17121489 |
1996-08-08 | 8.69 | 8.73 | 8.65 | 8.66 | 15633249 |
1996-08-09 | 8.61 | 8.65 | 7.46 | 7.46 | 24947865 |
1996-08-12 | 7.72 | 7.72 | 7.57 | 7.68 | 192754840 |
1996-08-13 | 7.71 | 7.75 | 7.32 | 7.38 | 122970768 |
1996-08-14 | 7.47 | 7.57 | 7.42 | 7.49 | 58909296 |
1996-08-15 | 7.50 | 7.51 | 7.38 | 7.38 | 44951997 |
1996-08-16 | 7.41 | 7.42 | 7.26 | 7.27 | 74994750 |
1996-08-19 | 7.27 | 7.37 | 7.22 | 7.37 | 52467561 |
1996-08-20 | 7.41 | 7.52 | 7.39 | 7.51 | 45707694 |
1996-08-21 | 7.51 | 7.53 | 7.15 | 7.19 | 75784572 |
1996-08-22 | 7.16 | 7.28 | 7.02 | 7.12 | 101986665 |
1996-08-23 | 7.13 | 7.25 | 7.02 | 7.22 | 50987847 |
1996-08-26 | 7.61 | 7.68 | 7.26 | 7.41 | 76362324 |
1996-08-27 | 7.47 | 7.55 | 7.46 | 7.54 | 38799126 |
1996-08-28 | 7.60 | 7.69 | 7.46 | 7.50 | 43040802 |
1996-08-29 | 7.50 | 7.50 | 7.35 | 7.41 | 33443406 |
1996-08-30 | 7.39 | 7.42 | 7.25 | 7.36 | 27169872 |
1996-09-03 | 7.30 | 7.35 | 7.27 | 7.35 | 20429508 |
1996-09-04 | 7.39 | 7.44 | 7.37 | 7.41 | 20701320 |
1996-09-05 | 7.41 | 7.48 | 7.38 | 7.39 | 17520060 |
1996-09-06 | 7.42 | 7.46 | 7.38 | 7.45 | 17368926 |
1996-09-09 | 7.53 | 7.58 | 7.50 | 7.53 | 16357257 |
1996-09-10 | 7.53 | 7.53 | 7.47 | 7.49 | 16680261 |
1996-09-11 | 7.46 | 7.56 | 7.44 | 7.55 | 22009167 |
1996-09-12 | 7.48 | 7.51 | 7.42 | 7.45 | 16165896 |
1996-09-13 | 7.49 | 7.54 | 7.47 | 7.51 | 18440310 |
1996-09-16 | 7.52 | 7.58 | 7.51 | 7.55 | 23095182 |
1996-09-17 | 7.72 | 7.79 | 7.68 | 7.72 | 51676509 |
1996-09-18 | 7.72 | 7.72 | 7.65 | 7.65 | 26200869 |
1996-09-19 | 7.63 | 7.70 | 7.63 | 7.69 | 16243905 |
1996-09-20 | 7.69 | 7.70 | 7.60 | 7.60 | 30147573 |
1996-09-23 | 7.58 | 7.59 | 7.51 | 7.51 | 21544776 |
1996-09-24 | 7.54 | 7.61 | 7.49 | 7.53 | 22697829 |
1996-09-25 | 7.56 | 7.56 | 7.35 | 7.45 | 34531857 |
1996-09-26 | 7.49 | 7.49 | 7.39 | 7.40 | 22217592 |
1996-09-27 | 7.44 | 7.45 | 7.27 | 7.39 | 23654643 |
1996-09-30 | 7.40 | 7.44 | 7.36 | 7.36 | 19122879 |
1996-10-01 | 7.36 | 7.52 | 7.36 | 7.52 | 24137316 |
1996-10-02 | 7.58 | 7.60 | 7.53 | 7.58 | 21975039 |
1996-10-03 | 7.59 | 7.64 | 7.44 | 7.47 | 35407008 |
1996-10-04 | 7.50 | 7.62 | 7.46 | 7.61 | 26667696 |
1996-10-07 | 7.62 | 7.70 | 7.60 | 7.67 | 17821122 |
1996-10-08 | 7.69 | 7.72 | 7.65 | 7.67 | 14218137 |
1996-10-09 | 7.69 | 7.69 | 7.57 | 7.60 | 19843230 |
1996-10-10 | 7.62 | 7.67 | 7.60 | 7.64 | 16479147 |
1996-10-11 | 7.68 | 7.69 | 7.64 | 7.69 | 11305032 |
1996-10-14 | 7.67 | 7.72 | 7.65 | 7.67 | 15908715 |
1996-10-15 | 7.71 | 7.76 | 7.68 | 7.71 | 25089258 |
1996-10-16 | 7.74 | 7.89 | 7.70 | 7.87 | 30757011 |
1996-10-17 | 7.91 | 8.01 | 7.89 | 7.99 | 30268242 |
1996-10-18 | 7.84 | 7.85 | 7.52 | 7.55 | 97713297 |
1996-10-21 | 7.58 | 7.68 | 7.52 | 7.67 | 42046200 |
1996-10-22 | 7.63 | 7.66 | 7.57 | 7.59 | 19289862 |
1996-10-23 | 7.57 | 7.66 | 7.56 | 7.63 | 23282889 |
1996-10-24 | 7.65 | 7.67 | 7.51 | 7.51 | 21587436 |
1996-10-25 | 7.55 | 7.60 | 7.53 | 7.59 | 17264100 |
1996-10-28 | 7.63 | 7.73 | 7.63 | 7.65 | 32684049 |
1996-10-29 | 7.67 | 7.71 | 7.61 | 7.69 | 18659706 |
1996-10-30 | 7.70 | 7.73 | 7.59 | 7.60 | 23302392 |
1996-10-31 | 7.62 | 7.67 | 7.58 | 7.58 | 17616354 |
1996-11-01 | 7.61 | 7.68 | 7.58 | 7.62 | 20451447 |
1996-11-04 | 7.64 | 7.69 | 7.58 | 7.62 | 18359865 |
1996-11-05 | 7.62 | 7.73 | 7.61 | 7.67 | 20221083 |
1996-11-06 | 7.71 | 7.99 | 7.71 | 7.99 | 53141595 |
1996-11-07 | 7.88 | 8.10 | 7.88 | 8.07 | 41269782 |
1996-11-08 | 8.03 | 8.10 | 8.02 | 8.02 | 24688251 |
1996-11-11 | 8.02 | 8.21 | 7.96 | 8.15 | 28559388 |
1996-11-12 | 8.12 | 8.18 | 8.10 | 8.13 | 23403558 |
1996-11-13 | 8.12 | 8.20 | 8.07 | 8.17 | 17835747 |
1996-11-14 | 8.16 | 8.45 | 8.15 | 8.42 | 41377044 |
1996-11-15 | 8.43 | 8.43 | 8.30 | 8.30 | 33408054 |
1996-11-18 | 8.35 | 8.42 | 8.30 | 8.32 | 23348706 |
1996-11-19 | 8.34 | 8.39 | 8.33 | 8.34 | 22569852 |
1996-11-20 | 8.32 | 8.36 | 8.21 | 8.35 | 22677108 |
1996-11-21 | 8.36 | 8.43 | 8.25 | 8.36 | 33298359 |
1996-11-22 | 8.35 | 8.41 | 8.35 | 8.39 | 22545471 |
1996-11-25 | 8.42 | 8.67 | 8.39 | 8.66 | 44030526 |
1996-11-26 | 8.65 | 8.68 | 8.56 | 8.59 | 54728565 |
1996-11-27 | 8.62 | 8.69 | 8.46 | 8.52 | 35203455 |
1996-11-29 | 8.52 | 8.57 | 8.46 | 8.47 | 15563772 |
1996-12-02 | 8.44 | 8.51 | 8.33 | 8.47 | 24322587 |
1996-12-03 | 8.46 | 8.52 | 8.44 | 8.46 | 23025705 |
1996-12-04 | 8.46 | 8.78 | 8.42 | 8.57 | 42516690 |
1996-12-05 | 8.67 | 8.87 | 8.67 | 8.85 | 38331084 |
1996-12-06 | 8.71 | 9.06 | 8.57 | 8.97 | 62826753 |
1996-12-09 | 9.05 | 9.43 | 9.00 | 9.37 | 44571705 |
1996-12-10 | 9.52 | 9.68 | 9.48 | 9.55 | 55782888 |
1996-12-11 | 9.39 | 9.76 | 9.37 | 9.74 | 83736492 |
1996-12-12 | 9.70 | 9.76 | 9.33 | 9.33 | 40654251 |
1996-12-13 | 9.20 | 9.30 | 9.05 | 9.15 | 40369035 |
1996-12-16 | 9.17 | 9.17 | 8.82 | 8.95 | 42797025 |
1996-12-17 | 8.91 | 9.13 | 8.89 | 8.99 | 24763818 |
1996-12-18 | 8.94 | 9.18 | 8.85 | 9.16 | 33894384 |
1996-12-19 | 9.21 | 9.37 | 9.19 | 9.33 | 29937930 |
1996-12-20 | 9.50 | 9.50 | 9.11 | 9.16 | 40829769 |
1996-12-23 | 9.14 | 9.28 | 9.13 | 9.20 | 15638124 |
1996-12-24 | 9.34 | 9.41 | 9.31 | 9.39 | 9805821 |
1996-12-26 | 9.38 | 9.50 | 9.26 | 9.28 | 17712645 |
1996-12-27 | 9.27 | 9.41 | 9.27 | 9.35 | 12018075 |
1996-12-30 | 9.35 | 9.54 | 9.35 | 9.40 | 21109641 |
1996-12-31 | 9.51 | 9.51 | 9.24 | 9.27 | 19633584 |
1997-01-02 | 9.26 | 9.28 | 8.86 | 9.15 | 42983514 |
1997-01-03 | 9.26 | 9.31 | 9.16 | 9.27 | 26180145 |
1997-01-06 | 9.32 | 9.42 | 9.23 | 9.29 | 24819885 |
1997-01-07 | 9.22 | 9.28 | 9.14 | 9.28 | 23248761 |
1997-01-08 | 9.35 | 9.39 | 9.23 | 9.25 | 23476689 |
1997-01-09 | 9.08 | 9.31 | 8.95 | 9.30 | 30604650 |
1997-01-10 | 9.13 | 9.28 | 9.13 | 9.27 | 27663513 |
1997-01-13 | 9.30 | 9.43 | 9.26 | 9.41 | 20391723 |
1997-01-14 | 9.45 | 9.55 | 9.37 | 9.49 | 26332506 |
1997-01-15 | 9.40 | 9.46 | 9.33 | 9.33 | 14238855 |
1997-01-16 | 9.37 | 9.47 | 9.26 | 9.37 | 19465380 |
1997-01-17 | 9.38 | 9.48 | 9.27 | 9.46 | 29705124 |
1997-01-20 | 9.47 | 9.63 | 9.43 | 9.62 | 26681103 |
1997-01-21 | 9.56 | 9.87 | 9.54 | 9.81 | 37563192 |
1997-01-22 | 9.79 | 9.87 | 9.74 | 9.83 | 19384935 |
1997-01-23 | 9.85 | 9.97 | 9.53 | 9.65 | 37315761 |
1997-01-24 | 9.65 | 9.68 | 9.37 | 9.50 | 38443215 |
1997-01-27 | 9.43 | 9.57 | 9.32 | 9.51 | 19929771 |
1997-01-28 | 9.59 | 9.67 | 9.31 | 9.38 | 24885708 |
1997-01-29 | 9.39 | 9.55 | 9.39 | 9.55 | 17247036 |
1997-01-30 | 9.60 | 9.87 | 9.59 | 9.83 | 30686313 |
1997-01-31 | 9.87 | 9.99 | 9.72 | 9.75 | 44160948 |
1997-02-03 | 9.87 | 10.06 | 9.83 | 10.04 | 36263877 |
1997-02-04 | 10.00 | 10.03 | 9.96 | 10.00 | 22621041 |
1997-02-05 | 10.09 | 10.14 | 9.78 | 9.83 | 30831363 |
1997-02-06 | 9.89 | 9.99 | 9.81 | 9.98 | 22301697 |
1997-02-07 | 10.04 | 10.11 | 9.89 | 9.94 | 26806650 |
1997-02-10 | 9.76 | 9.92 | 9.76 | 9.87 | 17673639 |
1997-02-11 | 9.91 | 9.92 | 9.80 | 9.91 | 18149001 |
1997-02-12 | 9.92 | 9.99 | 9.91 | 9.97 | 21954318 |
1997-02-13 | 10.01 | 10.29 | 10.00 | 10.27 | 32971701 |
1997-02-14 | 10.32 | 10.36 | 10.16 | 10.30 | 28032831 |
1997-02-18 | 10.46 | 10.82 | 10.45 | 10.77 | 48547668 |
1997-02-19 | 10.79 | 10.94 | 10.68 | 10.92 | 43148061 |
1997-02-20 | 10.85 | 10.87 | 10.62 | 10.67 | 25698693 |
1997-02-21 | 10.54 | 10.61 | 10.39 | 10.59 | 31838151 |
1997-02-24 | 10.49 | 11.18 | 10.49 | 11.09 | 41526960 |
1997-02-25 | 11.09 | 11.15 | 10.79 | 10.93 | 32432958 |
1997-02-26 | 10.95 | 11.22 | 10.85 | 10.95 | 69859641 |
1997-02-27 | 10.99 | 11.21 | 10.96 | 11.12 | 50934219 |
1997-02-28 | 11.23 | 11.31 | 10.92 | 11.10 | 42686109 |
1997-03-03 | 11.11 | 11.20 | 11.01 | 11.20 | 25703568 |
1997-03-04 | 11.20 | 11.21 | 11.03 | 11.05 | 19934646 |
1997-03-05 | 11.00 | 11.07 | 10.86 | 11.00 | 26298375 |
1997-03-06 | 11.07 | 11.08 | 10.91 | 10.93 | 33592107 |
1997-03-07 | 10.93 | 11.19 | 10.92 | 11.16 | 24276270 |
1997-03-10 | 11.28 | 11.40 | 11.18 | 11.38 | 34338057 |
1997-03-11 | 11.42 | 11.47 | 11.39 | 11.46 | 24270174 |
1997-03-12 | 11.37 | 11.41 | 11.26 | 11.32 | 26785923 |
1997-03-13 | 10.98 | 11.14 | 10.27 | 10.34 | 78850035 |
1997-03-14 | 10.52 | 10.63 | 10.34 | 10.59 | 62400144 |
1997-03-17 | 10.58 | 10.60 | 10.11 | 10.39 | 49923771 |
1997-03-18 | 10.38 | 10.44 | 10.26 | 10.29 | 28186410 |
1997-03-19 | 10.22 | 10.32 | 9.90 | 10.01 | 35879931 |
1997-03-20 | 9.62 | 9.74 | 9.36 | 9.51 | 102341361 |
1997-03-21 | 9.51 | 9.51 | 9.05 | 9.15 | 120274617 |
1997-03-24 | 9.26 | 9.55 | 9.24 | 9.50 | 55381881 |
1997-03-25 | 9.60 | 9.83 | 9.57 | 9.72 | 41279532 |
1997-03-26 | 9.88 | 9.88 | 9.69 | 9.80 | 32526813 |
1997-03-27 | 9.79 | 9.79 | 9.50 | 9.61 | 26950470 |
1997-03-31 | 9.61 | 9.61 | 9.30 | 9.36 | 37876440 |
1997-04-01 | 9.36 | 9.55 | 9.36 | 9.52 | 22397985 |
1997-04-02 | 9.51 | 9.52 | 9.32 | 9.38 | 16469394 |
1997-04-03 | 9.32 | 9.39 | 9.25 | 9.37 | 18671898 |
1997-04-04 | 9.20 | 9.36 | 9.20 | 9.30 | 29812386 |
1997-04-07 | 9.30 | 9.35 | 9.19 | 9.29 | 25459794 |
1997-04-08 | 9.28 | 9.42 | 9.17 | 9.37 | 21181551 |
1997-04-09 | 9.45 | 9.45 | 9.25 | 9.31 | 18120966 |
1997-04-10 | 9.36 | 9.51 | 9.35 | 9.36 | 25971717 |
1997-04-11 | 9.35 | 9.69 | 9.26 | 9.51 | 33757750 |
1997-04-14 | 9.54 | 9.69 | 9.20 | 9.48 | 23482468 |
1997-04-15 | 9.66 | 9.72 | 9.35 | 9.60 | 18020843 |
1997-04-16 | 10.06 | 10.65 | 10.00 | 10.65 | 75221250 |
1997-04-17 | 10.58 | 10.71 | 10.22 | 10.25 | 49435343 |
1997-04-18 | 10.40 | 11.08 | 10.40 | 10.92 | 65805187 |
1997-04-21 | 10.83 | 10.86 | 10.22 | 10.49 | 36664875 |
1997-04-22 | 10.43 | 10.58 | 10.22 | 10.37 | 41140937 |
1997-04-23 | 10.15 | 10.40 | 10.00 | 10.03 | 27773281 |
1997-04-24 | 10.09 | 10.37 | 10.09 | 10.25 | 26111312 |
1997-04-25 | 10.12 | 10.43 | 9.42 | 9.72 | 57059843 |
1997-04-28 | 9.54 | 9.82 | 9.45 | 9.75 | 25685968 |
1997-04-29 | 9.91 | 9.94 | 9.20 | 9.66 | 44269468 |
1997-04-30 | 9.51 | 9.82 | 9.51 | 9.69 | 32611312 |
1997-05-01 | 9.66 | 9.78 | 9.48 | 9.66 | 21539375 |
1997-05-02 | 9.75 | 9.82 | 9.51 | 9.82 | 26540312 |
1997-05-05 | 9.63 | 11.32 | 9.35 | 10.86 | 50171875 |
1997-05-06 | 10.58 | 10.77 | 10.12 | 10.28 | 70413687 |
1997-05-07 | 10.25 | 10.46 | 10.09 | 10.15 | 30760437 |
1997-05-08 | 10.25 | 10.43 | 10.12 | 10.31 | 21179843 |
1997-05-09 | 10.46 | 10.46 | 10.25 | 10.37 | 20493687 |
1997-05-12 | 10.37 | 10.46 | 10.31 | 10.43 | 20666750 |
1997-05-13 | 10.46 | 10.49 | 10.28 | 10.43 | 18643218 |
1997-05-14 | 10.58 | 10.68 | 10.34 | 10.46 | 20733781 |
1997-05-15 | 10.58 | 10.65 | 10.43 | 10.49 | 26245375 |
1997-05-16 | 10.49 | 10.55 | 10.34 | 10.43 | 21426437 |
1997-05-19 | 10.49 | 10.77 | 10.49 | 10.58 | 26646750 |
1997-05-20 | 10.37 | 10.55 | 10.37 | 10.49 | 21312281 |
1997-05-21 | 10.74 | 10.98 | 10.49 | 10.95 | 44600562 |
1997-05-22 | 11.08 | 11.17 | 10.89 | 11.02 | 26037781 |
1997-05-23 | 11.20 | 11.29 | 11.02 | 11.17 | 34545875 |
1997-05-27 | 11.11 | 11.14 | 10.83 | 10.83 | 24920593 |
1997-05-28 | 10.83 | 11.05 | 10.68 | 10.80 | 28110468 |
1997-05-29 | 10.80 | 10.86 | 10.58 | 10.86 | 16354812 |
1997-05-30 | 10.68 | 10.83 | 10.58 | 10.83 | 21762000 |
1997-06-02 | 10.68 | 10.71 | 10.40 | 10.52 | 19537375 |
1997-06-03 | 10.46 | 10.55 | 10.31 | 10.43 | 16738718 |
1997-06-04 | 10.40 | 10.43 | 10.15 | 10.28 | 16024125 |
1997-06-05 | 10.46 | 10.55 | 10.31 | 10.52 | 20128468 |
1997-06-06 | 10.46 | 10.58 | 10.40 | 10.49 | 19856687 |
1997-06-09 | 10.55 | 10.62 | 10.49 | 10.55 | 20452656 |
1997-06-10 | 10.52 | 10.55 | 10.40 | 10.52 | 29902031 |
1997-06-11 | 10.52 | 10.80 | 10.43 | 10.62 | 35297843 |
1997-06-12 | 10.83 | 11.11 | 10.68 | 10.95 | 55643250 |
1997-06-13 | 11.11 | 11.45 | 11.11 | 11.38 | 52490750 |
1997-06-16 | 11.42 | 11.60 | 11.23 | 11.23 | 34146937 |
1997-06-17 | 11.26 | 11.51 | 11.17 | 11.35 | 28911184 |
1997-06-18 | 11.32 | 11.38 | 10.95 | 11.20 | 26011375 |
1997-06-19 | 11.78 | 11.85 | 11.48 | 11.69 | 57442937 |
1997-06-20 | 11.72 | 11.82 | 11.08 | 11.20 | 74542000 |
1997-06-23 | 11.05 | 11.48 | 10.49 | 10.52 | 58746187 |
1997-06-24 | 10.80 | 10.95 | 10.65 | 10.88 | 39410312 |
1997-06-25 | 10.88 | 10.91 | 10.40 | 10.63 | 34028718 |
1997-06-26 | 10.58 | 10.67 | 10.46 | 10.54 | 19955000 |
1997-06-27 | 10.65 | 10.89 | 10.46 | 10.52 | 23356125 |
1997-06-30 | 10.71 | 10.92 | 10.49 | 10.89 | 25123718 |
1997-07-01 | 10.89 | 10.89 | 10.66 | 10.80 | 23878968 |
1997-07-02 | 10.85 | 10.86 | 10.80 | 10.83 | 19706375 |
1997-07-03 | 11.08 | 11.20 | 11.02 | 11.17 | 24145468 |
1997-07-07 | 11.20 | 11.26 | 10.86 | 11.02 | 21898906 |
1997-07-08 | 11.05 | 11.08 | 10.85 | 10.94 | 19458968 |
1997-07-09 | 10.97 | 10.98 | 10.54 | 10.69 | 32948903 |
1997-07-10 | 10.69 | 10.75 | 10.55 | 10.68 | 23021375 |
1997-07-11 | 10.75 | 10.78 | 10.55 | 10.66 | 17229875 |
1997-07-14 | 10.69 | 10.74 | 10.34 | 10.52 | 24606562 |
1997-07-15 | 10.62 | 10.63 | 10.34 | 10.48 | 29322718 |
1997-07-16 | 10.60 | 10.78 | 10.51 | 10.66 | 25799718 |
1997-07-17 | 10.66 | 10.74 | 10.34 | 10.34 | 30096218 |
1997-07-18 | 10.35 | 10.48 | 10.03 | 10.09 | 28693437 |
1997-07-21 | 10.08 | 10.18 | 9.83 | 9.97 | 29939403 |
1997-07-22 | 10.23 | 10.57 | 10.20 | 10.49 | 40271153 |
1997-07-23 | 10.58 | 10.68 | 10.43 | 10.46 | 41558562 |
1997-07-24 | 10.62 | 10.83 | 10.55 | 10.82 | 32135184 |
1997-07-25 | 10.88 | 11.02 | 10.82 | 11.00 | 26710125 |
1997-07-28 | 11.00 | 11.08 | 10.94 | 11.05 | 23092062 |
1997-07-29 | 11.03 | 11.23 | 11.02 | 11.11 | 24796687 |
1997-07-30 | 11.25 | 11.38 | 11.20 | 11.31 | 26898625 |
1997-07-31 | 11.31 | 11.31 | 10.97 | 11.11 | 19833937 |
1997-08-01 | 11.09 | 11.12 | 10.78 | 11.08 | 25564093 |
1997-08-04 | 11.05 | 11.29 | 10.98 | 11.00 | 17967218 |
1997-08-05 | 11.00 | 11.03 | 10.77 | 10.91 | 12636812 |
1997-08-06 | 10.80 | 11.28 | 10.72 | 11.22 | 23967531 |
1997-08-07 | 11.23 | 11.29 | 11.02 | 11.08 | 18454312 |
1997-08-08 | 10.98 | 11.17 | 10.71 | 10.98 | 26166968 |
1997-08-11 | 11.08 | 11.31 | 10.92 | 11.25 | 20292187 |
1997-08-12 | 11.26 | 11.46 | 11.09 | 11.20 | 21988687 |
1997-08-13 | 11.32 | 11.35 | 11.00 | 11.05 | 19359843 |
1997-08-14 | 11.17 | 11.43 | 11.12 | 11.40 | 24775156 |
1997-08-15 | 11.32 | 11.35 | 11.08 | 11.11 | 20230437 |
1997-08-18 | 11.08 | 11.12 | 10.71 | 11.06 | 26508218 |
1997-08-19 | 11.05 | 11.06 | 10.89 | 10.94 | 18123218 |
1997-08-20 | 10.91 | 11.26 | 10.91 | 11.26 | 23648625 |
1997-08-21 | 11.26 | 11.26 | 10.89 | 11.02 | 23129031 |
1997-08-22 | 10.60 | 10.91 | 10.60 | 10.91 | 22125187 |
1997-08-25 | 10.86 | 11.22 | 10.86 | 11.06 | 25789968 |
1997-08-26 | 10.94 | 11.26 | 10.92 | 11.14 | 21057156 |
1997-08-27 | 11.15 | 11.26 | 10.95 | 11.17 | 17169750 |
1997-08-28 | 11.09 | 11.12 | 10.69 | 10.86 | 26151937 |
1997-08-29 | 10.72 | 10.86 | 10.71 | 10.75 | 13304281 |
1997-09-02 | 10.85 | 11.18 | 10.83 | 11.15 | 21393937 |
1997-09-03 | 11.14 | 11.34 | 11.09 | 11.22 | 18795968 |
1997-09-04 | 11.14 | 11.15 | 10.91 | 11.00 | 17695437 |
1997-09-05 | 11.06 | 11.11 | 10.85 | 10.92 | 19591406 |
1997-09-08 | 10.89 | 10.94 | 10.83 | 10.86 | 15606906 |
1997-09-09 | 10.85 | 11.08 | 10.83 | 11.03 | 18076906 |
1997-09-10 | 10.88 | 11.00 | 10.71 | 10.75 | 24588281 |
1997-09-11 | 10.63 | 10.63 | 10.35 | 10.37 | 27230531 |
1997-09-12 | 10.46 | 10.52 | 10.28 | 10.49 | 23619781 |
1997-09-15 | 10.34 | 10.40 | 10.08 | 10.14 | 35197093 |
1997-09-16 | 10.18 | 10.45 | 10.18 | 10.37 | 27168781 |
1997-09-17 | 10.52 | 10.57 | 10.11 | 10.15 | 28492340 |
1997-09-18 | 10.09 | 10.28 | 10.02 | 10.02 | 28706437 |
1997-09-19 | 10.02 | 10.26 | 9.98 | 10.15 | 25041250 |
1997-09-22 | 10.26 | 10.48 | 10.22 | 10.45 | 20364500 |
1997-09-23 | 10.48 | 10.52 | 10.31 | 10.40 | 16094406 |
1997-09-24 | 10.45 | 10.46 | 10.05 | 10.29 | 28270937 |
1997-09-25 | 10.25 | 10.25 | 10.09 | 10.22 | 17312343 |
1997-09-26 | 10.18 | 10.28 | 10.09 | 10.18 | 18039531 |
1997-09-29 | 10.18 | 10.35 | 10.09 | 10.31 | 19091718 |
1997-09-30 | 10.32 | 10.42 | 10.22 | 10.23 | 16260968 |
1997-10-01 | 10.34 | 10.49 | 10.32 | 10.46 | 23226937 |
1997-10-02 | 10.57 | 10.63 | 10.51 | 10.55 | 19066531 |
1997-10-03 | 10.77 | 10.80 | 10.22 | 10.60 | 18850000 |
1997-10-06 | 10.72 | 10.75 | 10.57 | 10.66 | 12789156 |
1997-10-07 | 10.69 | 10.72 | 10.43 | 10.49 | 17102312 |
1997-10-08 | 10.49 | 10.52 | 10.20 | 10.25 | 28751937 |
1997-10-09 | 10.18 | 10.31 | 10.11 | 10.15 | 26929500 |
1997-10-10 | 10.14 | 10.31 | 10.08 | 10.25 | 26402593 |
1997-10-13 | 10.31 | 10.31 | 10.14 | 10.20 | 15376562 |
1997-10-14 | 10.28 | 10.28 | 10.11 | 10.20 | 17294468 |
1997-10-15 | 10.15 | 10.22 | 10.11 | 10.15 | 10327281 |
1997-10-16 | 10.22 | 10.28 | 9.97 | 10.06 | 16425906 |
1997-10-17 | 9.98 | 10.11 | 9.91 | 10.00 | 21056750 |
1997-10-20 | 10.05 | 10.06 | 9.91 | 10.02 | 16876031 |
1997-10-21 | 10.03 | 10.29 | 9.98 | 10.26 | 26405437 |
1997-10-22 | 10.28 | 10.38 | 10.25 | 10.28 | 25714000 |
1997-10-23 | 10.14 | 10.15 | 9.98 | 10.11 | 21456093 |
1997-10-24 | 10.11 | 10.18 | 9.66 | 9.74 | 30667403 |
1997-10-27 | 9.63 | 9.86 | 9.14 | 9.17 | 36199312 |
1997-10-28 | 9.11 | 9.82 | 9.09 | 9.74 | 51260625 |
1997-10-29 | 9.86 | 10.02 | 9.60 | 9.72 | 41398903 |
1997-10-30 | 9.63 | 9.71 | 9.51 | 9.57 | 24143843 |
1997-10-31 | 9.72 | 10.09 | 9.51 | 9.75 | 35847093 |
1997-11-03 | 9.97 | 10.23 | 9.91 | 10.23 | 33620437 |
1997-11-04 | 10.17 | 10.35 | 10.12 | 10.35 | 22758937 |
1997-11-05 | 10.35 | 10.40 | 10.14 | 10.22 | 17067375 |
1997-11-06 | 10.18 | 10.25 | 10.09 | 10.18 | 16511218 |
1997-11-07 | 9.98 | 10.18 | 9.89 | 10.17 | 18180906 |
1997-11-10 | 10.31 | 10.31 | 10.06 | 10.11 | 14052593 |
1997-11-11 | 10.17 | 10.23 | 10.11 | 10.23 | 10152593 |
1997-11-12 | 10.09 | 10.23 | 9.94 | 9.94 | 17722250 |
1997-11-13 | 10.11 | 10.29 | 10.05 | 10.29 | 17404156 |
1997-11-14 | 10.34 | 10.34 | 10.17 | 10.20 | 17594687 |
1997-11-17 | 10.34 | 10.55 | 10.31 | 10.51 | 21728687 |
1997-11-18 | 10.46 | 10.48 | 10.28 | 10.35 | 12038000 |
1997-11-19 | 10.34 | 10.46 | 10.28 | 10.42 | 10672187 |
1997-11-20 | 10.45 | 10.54 | 10.28 | 10.51 | 14110281 |
1997-11-21 | 10.52 | 10.60 | 10.42 | 10.49 | 19130718 |
1997-11-24 | 10.46 | 10.69 | 10.38 | 10.66 | 17313968 |
1997-11-25 | 10.69 | 10.77 | 10.60 | 10.75 | 15361937 |
1997-11-26 | 10.77 | 10.83 | 10.66 | 10.72 | 14722500 |
1997-11-28 | 10.74 | 10.82 | 10.71 | 10.71 | 8092500 |
1997-12-01 | 10.77 | 10.91 | 10.74 | 10.89 | 17545125 |
1997-12-02 | 10.89 | 11.02 | 10.83 | 10.92 | 20852812 |
1997-12-03 | 10.92 | 11.23 | 10.88 | 11.17 | 22962875 |
1997-12-04 | 11.23 | 11.29 | 11.05 | 11.08 | 18130125 |
1997-12-05 | 10.98 | 11.29 | 10.97 | 11.18 | 17190468 |
1997-12-08 | 11.15 | 11.17 | 10.95 | 11.05 | 12338625 |
1997-12-09 | 11.05 | 11.06 | 10.88 | 10.97 | 15467156 |
1997-12-10 | 10.74 | 11.12 | 10.74 | 11.08 | 32291593 |
1997-12-11 | 10.88 | 10.98 | 10.82 | 10.86 | 20616781 |
1997-12-12 | 10.92 | 11.17 | 10.92 | 11.09 | 21639312 |
1997-12-15 | 11.12 | 11.12 | 10.92 | 11.00 | 19040125 |
1997-12-16 | 11.02 | 11.22 | 11.00 | 11.14 | 18867062 |
1997-12-17 | 11.17 | 11.18 | 10.98 | 11.03 | 12687593 |
1997-12-18 | 11.06 | 11.11 | 10.97 | 11.08 | 16902031 |
1997-12-19 | 11.03 | 11.11 | 10.92 | 11.00 | 29446218 |
1997-12-22 | 11.03 | 11.08 | 10.92 | 11.08 | 18256062 |
1997-12-23 | 11.03 | 11.12 | 10.92 | 10.94 | 12265500 |
1997-12-24 | 10.95 | 11.02 | 10.83 | 10.91 | 7594031 |
1997-12-26 | 10.89 | 10.92 | 10.75 | 10.80 | 4154312 |
1997-12-29 | 10.88 | 11.02 | 10.83 | 10.97 | 11837312 |
1997-12-30 | 11.05 | 11.12 | 11.02 | 11.09 | 17382625 |
1997-12-31 | 11.11 | 11.18 | 11.09 | 11.14 | 12674593 |
1998-01-02 | 11.17 | 11.26 | 11.12 | 11.15 | 16762687 |
1998-01-05 | 11.25 | 11.29 | 11.15 | 11.29 | 24504593 |
1998-01-06 | 11.25 | 11.31 | 11.15 | 11.26 | 17673093 |
1998-01-07 | 11.31 | 11.54 | 11.18 | 11.54 | 27939031 |
1998-01-08 | 11.48 | 11.58 | 11.26 | 11.46 | 22338875 |
1998-01-09 | 11.45 | 11.66 | 10.95 | 11.08 | 29825250 |
1998-01-12 | 10.97 | 11.49 | 10.94 | 11.42 | 26230750 |
1998-01-13 | 11.54 | 11.78 | 11.51 | 11.78 | 27824875 |
1998-01-14 | 11.62 | 11.68 | 11.48 | 11.57 | 21828218 |
1998-01-15 | 11.46 | 11.48 | 11.00 | 11.08 | 21592187 |
1998-01-16 | 11.20 | 11.37 | 11.12 | 11.15 | 27217937 |
1998-01-20 | 11.09 | 11.11 | 10.55 | 10.74 | 33187781 |
1998-01-21 | 10.63 | 10.89 | 10.63 | 10.89 | 20681375 |
1998-01-22 | 10.65 | 10.74 | 10.25 | 10.32 | 46350687 |
1998-01-23 | 10.40 | 10.54 | 10.23 | 10.51 | 25852937 |
1998-01-26 | 10.46 | 10.52 | 10.23 | 10.37 | 18166281 |
1998-01-27 | 10.34 | 10.42 | 10.26 | 10.38 | 19188000 |
1998-01-28 | 10.40 | 10.49 | 10.08 | 10.08 | 26516750 |
1998-01-29 | 9.78 | 10.28 | 9.62 | 10.25 | 64209437 |
1998-01-30 | 10.29 | 10.42 | 10.11 | 10.22 | 26899843 |
1998-02-02 | 10.40 | 10.54 | 10.37 | 10.48 | 23507250 |
1998-02-03 | 10.48 | 10.60 | 10.35 | 10.60 | 17818125 |
1998-02-04 | 10.49 | 10.57 | 10.35 | 10.43 | 17941218 |
1998-02-05 | 10.77 | 10.77 | 10.55 | 10.72 | 29433218 |
1998-02-06 | 10.82 | 10.94 | 10.72 | 10.91 | 18984875 |
1998-02-09 | 10.89 | 10.89 | 10.69 | 10.77 | 13182000 |
1998-02-10 | 10.77 | 10.77 | 10.60 | 10.68 | 21849343 |
1998-02-11 | 10.62 | 10.65 | 10.35 | 10.48 | 21940750 |
1998-02-12 | 10.40 | 10.55 | 10.31 | 10.49 | 20153250 |
1998-02-13 | 10.48 | 10.49 | 10.31 | 10.31 | 18087468 |
1998-02-17 | 10.45 | 10.55 | 10.40 | 10.54 | 24678875 |
1998-02-18 | 10.37 | 10.52 | 10.34 | 10.38 | 21335843 |
1998-02-19 | 10.37 | 10.38 | 10.11 | 10.18 | 31094781 |
1998-02-20 | 10.22 | 10.31 | 10.14 | 10.29 | 20599312 |
1998-02-23 | 10.34 | 10.37 | 10.03 | 10.17 | 21634437 |
1998-02-24 | 10.14 | 10.32 | 10.05 | 10.14 | 23296000 |
1998-02-25 | 10.14 | 10.31 | 10.05 | 10.09 | 22737000 |
1998-02-26 | 10.12 | 10.55 | 10.11 | 10.49 | 35175562 |
1998-02-27 | 10.55 | 10.72 | 10.48 | 10.71 | 24639062 |
1998-03-02 | 10.71 | 10.74 | 10.58 | 10.68 | 24718281 |
1998-03-03 | 10.75 | 10.78 | 10.58 | 10.78 | 22222687 |
1998-03-04 | 10.75 | 10.80 | 10.49 | 10.62 | 19489031 |
1998-03-05 | 10.48 | 10.68 | 10.45 | 10.48 | 15114937 |
1998-03-06 | 10.58 | 11.05 | 10.58 | 11.00 | 21216812 |
1998-03-09 | 10.94 | 11.03 | 10.83 | 10.89 | 17196562 |
1998-03-10 | 10.89 | 10.94 | 10.77 | 10.82 | 16230500 |
1998-03-11 | 10.83 | 11.00 | 10.78 | 10.97 | 16558343 |
1998-03-12 | 10.80 | 10.95 | 10.66 | 10.71 | 16486843 |
1998-03-13 | 10.85 | 10.86 | 10.66 | 10.71 | 13494406 |
1998-03-16 | 10.75 | 10.82 | 10.55 | 10.60 | 18907687 |
1998-03-17 | 10.66 | 10.71 | 10.42 | 10.51 | 16839468 |
1998-03-18 | 10.46 | 10.46 | 10.32 | 10.45 | 17831125 |
1998-03-19 | 10.22 | 10.34 | 10.08 | 10.18 | 41223403 |
1998-03-20 | 10.63 | 10.68 | 10.49 | 10.60 | 41496403 |
1998-03-23 | 10.63 | 10.63 | 10.42 | 10.54 | 20265781 |
1998-03-24 | 10.65 | 10.82 | 10.57 | 10.77 | 22839781 |
1998-03-25 | 10.92 | 10.94 | 10.71 | 10.74 | 22579781 |
1998-03-26 | 10.65 | 10.71 | 10.43 | 10.49 | 37530187 |
1998-03-27 | 10.71 | 10.74 | 10.46 | 10.49 | 27533187 |
1998-03-30 | 10.55 | 10.75 | 10.49 | 10.58 | 24104031 |
1998-03-31 | 10.52 | 10.55 | 10.17 | 10.26 | 59843468 |
1998-04-01 | 10.23 | 10.23 | 9.74 | 9.83 | 111369781 |
1998-04-02 | 9.88 | 9.92 | 9.75 | 9.83 | 70464062 |
1998-04-03 | 9.85 | 9.89 | 9.77 | 9.85 | 45266000 |
1998-04-06 | 9.80 | 9.85 | 9.66 | 9.69 | 50352656 |
1998-04-07 | 9.66 | 9.69 | 9.20 | 9.25 | 82081593 |
1998-04-08 | 9.46 | 9.83 | 9.42 | 9.80 | 65574437 |
1998-04-09 | 10.00 | 10.11 | 9.77 | 9.95 | 61609437 |
1998-04-13 | 9.97 | 9.98 | 9.78 | 9.83 | 32470750 |
1998-04-14 | 9.97 | 9.97 | 9.82 | 9.91 | 28265250 |
1998-04-15 | 9.86 | 9.89 | 9.80 | 9.88 | 26777968 |
1998-04-16 | 9.88 | 9.88 | 9.82 | 9.83 | 30367593 |
1998-04-17 | 9.83 | 9.83 | 9.65 | 9.80 | 29761468 |
1998-04-20 | 9.83 | 9.86 | 9.78 | 9.85 | 23306156 |
1998-04-21 | 9.80 | 9.82 | 9.65 | 9.71 | 26498062 |
1998-04-22 | 9.71 | 9.72 | 9.35 | 9.55 | 35416875 |
1998-04-23 | 9.54 | 9.78 | 9.46 | 9.46 | 22719937 |
1998-04-24 | 9.42 | 9.57 | 9.35 | 9.38 | 27529937 |
1998-04-27 | 9.37 | 9.38 | 9.11 | 9.28 | 48500156 |
1998-04-28 | 9.35 | 9.35 | 9.11 | 9.23 | 42969875 |
1998-04-29 | 9.26 | 9.31 | 9.17 | 9.22 | 23023406 |
1998-04-30 | 9.28 | 9.28 | 9.14 | 9.14 | 24791000 |
1998-05-01 | 9.20 | 9.29 | 9.14 | 9.26 | 26914062 |
1998-05-04 | 9.58 | 9.69 | 9.48 | 9.63 | 36963875 |
1998-05-05 | 9.68 | 9.83 | 9.66 | 9.71 | 25280531 |
1998-05-06 | 9.72 | 9.75 | 9.63 | 9.66 | 19902593 |
1998-05-07 | 9.57 | 9.74 | 9.37 | 9.52 | 28005656 |
1998-05-08 | 9.58 | 9.71 | 9.51 | 9.51 | 26160875 |
1998-05-11 | 9.58 | 9.68 | 9.35 | 9.42 | 25902906 |
1998-05-12 | 9.42 | 9.43 | 9.28 | 9.32 | 22734562 |
1998-05-13 | 9.32 | 9.34 | 9.09 | 9.15 | 42204093 |
1998-05-14 | 9.11 | 9.17 | 8.91 | 8.92 | 44200812 |
1998-05-15 | 8.94 | 8.97 | 8.66 | 8.68 | 48102437 |
1998-05-18 | 8.72 | 8.77 | 8.55 | 8.66 | 32924121 |
1998-05-19 | 8.72 | 8.83 | 8.72 | 8.82 | 30862000 |
1998-05-20 | 8.91 | 8.92 | 8.65 | 8.89 | 33047621 |
1998-05-21 | 8.98 | 9.28 | 8.95 | 9.20 | 40981687 |
1998-05-22 | 9.34 | 9.34 | 9.11 | 9.18 | 18315375 |
1998-05-26 | 9.32 | 9.32 | 9.05 | 9.09 | 19016968 |
1998-05-27 | 9.00 | 9.11 | 8.91 | 9.08 | 25687187 |
1998-05-28 | 9.09 | 9.25 | 9.05 | 9.20 | 21401250 |
1998-05-29 | 9.23 | 9.32 | 9.11 | 9.20 | 25446687 |
1998-06-01 | 9.20 | 9.35 | 9.14 | 9.28 | 21410187 |
1998-06-02 | 9.34 | 9.43 | 9.23 | 9.25 | 19253406 |
1998-06-03 | 9.26 | 9.31 | 8.95 | 9.02 | 17389125 |
1998-06-04 | 9.02 | 9.05 | 8.86 | 8.92 | 17820156 |
1998-06-05 | 9.09 | 9.54 | 8.97 | 9.51 | 33541218 |
1998-06-08 | 9.82 | 9.94 | 9.72 | 9.74 | 49764406 |
1998-06-09 | 9.83 | 9.95 | 9.78 | 9.91 | 29070840 |
1998-06-10 | 9.75 | 9.88 | 9.12 | 9.45 | 50470468 |
1998-06-11 | 9.32 | 9.34 | 9.05 | 9.05 | 29273559 |
1998-06-12 | 9.11 | 9.18 | 9.03 | 9.18 | 16782187 |
1998-06-15 | 9.11 | 9.17 | 9.06 | 9.08 | 16070031 |
1998-06-16 | 9.17 | 9.20 | 9.00 | 9.03 | 25976437 |
1998-06-17 | 9.18 | 9.48 | 9.14 | 9.46 | 32685250 |
1998-06-18 | 9.69 | 9.98 | 9.65 | 9.74 | 73701875 |
1998-06-19 | 9.74 | 9.80 | 9.52 | 9.52 | 24034562 |
1998-06-22 | 9.55 | 9.85 | 9.48 | 9.77 | 23200937 |
1998-06-23 | 9.83 | 9.86 | 9.69 | 9.75 | 38199687 |
1998-06-24 | 9.62 | 9.71 | 9.60 | 9.63 | 16784625 |
1998-06-25 | 9.57 | 9.63 | 9.54 | 9.62 | 17860781 |
1998-06-26 | 9.65 | 9.83 | 9.65 | 9.75 | 21557250 |
1998-06-29 | 9.83 | 9.86 | 9.65 | 9.65 | 18394187 |
1998-06-30 | 9.91 | 9.91 | 9.66 | 9.69 | 23593781 |
1998-07-01 | 9.82 | 9.97 | 9.74 | 9.97 | 22710593 |
1998-07-02 | 9.97 | 10.03 | 9.86 | 9.88 | 18883718 |
1998-07-06 | 9.86 | 9.88 | 9.75 | 9.82 | 13213687 |
1998-07-07 | 9.82 | 9.85 | 9.71 | 9.74 | 19240406 |
1998-07-08 | 9.74 | 9.77 | 9.37 | 9.42 | 30664559 |
1998-07-09 | 9.46 | 9.69 | 9.43 | 9.66 | 27648156 |
1998-07-10 | 9.82 | 9.88 | 9.72 | 9.85 | 31080156 |
1998-07-13 | 9.91 | 9.91 | 9.69 | 9.78 | 13429000 |
1998-07-14 | 9.72 | 9.91 | 9.72 | 9.85 | 15565875 |
1998-07-15 | 9.85 | 9.89 | 9.63 | 9.66 | 15724718 |
1998-07-16 | 9.69 | 9.77 | 9.68 | 9.74 | 14474281 |
1998-07-17 | 9.77 | 9.85 | 9.72 | 9.72 | 18454312 |
1998-07-20 | 9.83 | 9.95 | 9.82 | 9.88 | 24392062 |
1998-07-21 | 9.94 | 10.00 | 9.86 | 9.88 | 23468250 |
1998-07-22 | 9.88 | 10.29 | 9.85 | 10.25 | 36819250 |
1998-07-23 | 10.26 | 10.45 | 10.23 | 10.32 | 37611028 |
1998-07-24 | 10.31 | 10.32 | 10.02 | 10.20 | 23035187 |
1998-07-27 | 10.25 | 10.45 | 10.25 | 10.42 | 36864750 |
1998-07-28 | 10.51 | 10.65 | 10.46 | 10.54 | 37780843 |
1998-07-29 | 10.58 | 10.86 | 10.57 | 10.80 | 43016593 |
1998-07-30 | 10.89 | 10.92 | 10.75 | 10.83 | 34456903 |
1998-07-31 | 10.86 | 10.86 | 10.63 | 10.78 | 25836687 |
1998-08-03 | 10.60 | 10.89 | 10.60 | 10.86 | 27237031 |
1998-08-04 | 10.92 | 10.94 | 10.40 | 10.46 | 32386656 |
1998-08-05 | 10.48 | 10.68 | 10.38 | 10.65 | 32018184 |
1998-08-06 | 10.57 | 10.65 | 10.40 | 10.65 | 20773593 |
1998-08-07 | 10.65 | 10.65 | 10.49 | 10.58 | 17707218 |
1998-08-10 | 10.52 | 10.57 | 10.38 | 10.54 | 15795000 |
1998-08-11 | 10.29 | 10.34 | 10.12 | 10.29 | 27712343 |
1998-08-12 | 10.35 | 10.42 | 10.32 | 10.35 | 26709312 |
1998-08-13 | 10.29 | 10.37 | 10.17 | 10.20 | 25389000 |
1998-08-14 | 10.20 | 10.42 | 9.97 | 10.40 | 49832656 |
1998-08-17 | 10.37 | 10.65 | 10.25 | 10.57 | 24817000 |
1998-08-18 | 10.57 | 10.71 | 10.52 | 10.62 | 20316968 |
1998-08-19 | 10.60 | 10.62 | 10.45 | 10.52 | 15621937 |
1998-08-20 | 10.46 | 10.71 | 10.43 | 10.62 | 23916343 |
1998-08-21 | 10.55 | 10.80 | 10.42 | 10.77 | 25291906 |
1998-08-24 | 10.71 | 10.94 | 10.69 | 10.89 | 23261062 |
1998-08-25 | 10.95 | 11.00 | 10.69 | 10.77 | 26388375 |
1998-08-26 | 10.68 | 11.02 | 10.63 | 10.88 | 24656125 |
1998-08-27 | 10.71 | 10.82 | 10.60 | 10.65 | 33754903 |
1998-08-28 | 10.46 | 10.72 | 10.40 | 10.54 | 26747093 |
1998-08-31 | 10.58 | 10.58 | 10.22 | 10.23 | 40707062 |
1998-09-01 | 10.26 | 10.52 | 9.97 | 10.45 | 41613812 |
1998-09-02 | 10.57 | 10.57 | 10.40 | 10.43 | 29158593 |
1998-09-03 | 10.37 | 10.58 | 10.25 | 10.57 | 29191500 |
1998-09-04 | 10.57 | 10.74 | 10.28 | 10.34 | 38592125 |
1998-09-08 | 10.49 | 10.62 | 10.23 | 10.57 | 26758062 |
1998-09-09 | 10.52 | 10.66 | 10.45 | 10.63 | 19789656 |
1998-09-10 | 10.52 | 10.63 | 10.40 | 10.58 | 24572031 |
1998-09-11 | 10.52 | 10.65 | 10.34 | 10.58 | 25705875 |
1998-09-14 | 10.69 | 10.89 | 10.69 | 10.83 | 25632750 |
1998-09-15 | 10.82 | 11.05 | 10.75 | 11.00 | 21427656 |
1998-09-16 | 11.03 | 11.23 | 10.97 | 11.23 | 39387968 |
1998-09-17 | 10.99 | 11.09 | 10.94 | 10.97 | 27527500 |
1998-09-18 | 11.12 | 11.38 | 11.03 | 11.38 | 41908343 |
1998-09-21 | 11.17 | 11.80 | 11.17 | 11.60 | 46418125 |
1998-09-22 | 11.71 | 11.85 | 11.52 | 11.80 | 32710031 |
1998-09-23 | 11.72 | 11.74 | 11.38 | 11.63 | 26860437 |
1998-09-24 | 11.55 | 11.74 | 11.34 | 11.42 | 20821937 |
1998-09-25 | 11.22 | 11.51 | 11.22 | 11.31 | 17982250 |
1998-09-28 | 11.42 | 11.68 | 11.34 | 11.35 | 21413437 |
1998-09-29 | 11.48 | 11.75 | 11.32 | 11.57 | 22643156 |
1998-09-30 | 11.40 | 11.51 | 11.32 | 11.38 | 21295218 |
1998-10-01 | 11.08 | 11.52 | 11.08 | 11.45 | 29305250 |
1998-10-02 | 11.32 | 11.77 | 11.23 | 11.60 | 32148593 |
1998-10-05 | 11.57 | 11.85 | 11.49 | 11.69 | 32853031 |
1998-10-06 | 11.91 | 12.23 | 11.88 | 12.09 | 39840125 |
1998-10-07 | 12.06 | 12.28 | 11.92 | 12.03 | 35793062 |
1998-10-08 | 11.60 | 11.83 | 11.25 | 11.78 | 39315250 |
1998-10-09 | 11.82 | 11.92 | 11.48 | 11.71 | 23481250 |
1998-10-12 | 11.80 | 11.95 | 11.78 | 11.86 | 16361718 |
1998-10-13 | 11.91 | 12.00 | 11.77 | 11.82 | 19040531 |
1998-10-14 | 11.88 | 12.05 | 11.80 | 12.00 | 19637718 |
1998-10-15 | 12.05 | 12.28 | 11.98 | 12.02 | 31140684 |
1998-10-16 | 12.08 | 12.08 | 11.68 | 11.82 | 28067403 |
1998-10-19 | 11.88 | 12.12 | 11.77 | 11.78 | 19049468 |
1998-10-20 | 11.88 | 12.28 | 11.82 | 12.08 | 26361156 |
1998-10-21 | 12.14 | 12.42 | 12.08 | 12.29 | 39943718 |
1998-10-22 | 12.34 | 12.38 | 12.26 | 12.34 | 16896343 |
1998-10-23 | 12.29 | 12.40 | 12.25 | 12.31 | 17040562 |
1998-10-26 | 12.40 | 12.40 | 12.25 | 12.37 | 15528500 |
1998-10-27 | 12.43 | 12.58 | 12.42 | 12.49 | 21792468 |
1998-10-28 | 12.52 | 12.82 | 12.49 | 12.69 | 19739687 |
1998-10-29 | 12.75 | 12.82 | 12.62 | 12.75 | 15311156 |
1998-10-30 | 12.77 | 12.83 | 12.57 | 12.58 | 18978375 |
1998-11-02 | 12.72 | 12.86 | 12.58 | 12.80 | 20335656 |
1998-11-03 | 12.82 | 13.05 | 12.80 | 13.05 | 22144687 |
1998-11-04 | 13.08 | 13.35 | 13.06 | 13.20 | 27854937 |
1998-11-05 | 12.97 | 13.26 | 12.95 | 13.18 | 21944812 |
1998-11-06 | 13.08 | 13.09 | 12.71 | 13.05 | 20475812 |
1998-11-09 | 12.98 | 13.06 | 12.83 | 13.06 | 16419000 |
1998-11-10 | 12.98 | 13.38 | 12.86 | 13.29 | 28883968 |
1998-11-11 | 13.40 | 13.40 | 13.05 | 13.28 | 36809903 |
1998-11-12 | 13.28 | 13.31 | 13.11 | 13.26 | 24670750 |
1998-11-13 | 13.29 | 13.42 | 13.25 | 13.31 | 24858843 |
1998-11-16 | 13.42 | 13.52 | 12.95 | 13.12 | 39792593 |
1998-11-17 | 13.12 | 13.45 | 13.11 | 13.35 | 26721093 |
1998-11-18 | 13.31 | 13.46 | 13.31 | 13.46 | 19234718 |
1998-11-19 | 13.51 | 13.68 | 13.51 | 13.63 | 30594684 |
1998-11-20 | 13.62 | 13.78 | 13.46 | 13.72 | 34351281 |
1998-11-23 | 13.83 | 14.34 | 13.75 | 14.34 | 38116000 |
1998-11-24 | 14.28 | 14.58 | 14.25 | 14.31 | 33809340 |
1998-11-25 | 14.29 | 14.65 | 14.26 | 14.31 | 31459184 |
1998-11-27 | 14.45 | 14.46 | 14.29 | 14.31 | 9139000 |
1998-11-30 | 14.31 | 14.42 | 13.72 | 13.77 | 25943531 |
1998-12-01 | 13.75 | 14.12 | 13.42 | 14.03 | 35882437 |
1998-12-02 | 13.97 | 14.09 | 13.92 | 13.97 | 15310750 |
1998-12-03 | 13.85 | 13.98 | 13.58 | 13.63 | 15763312 |
1998-12-04 | 13.86 | 13.86 | 13.54 | 13.68 | 18553437 |
1998-12-07 | 13.74 | 13.77 | 13.49 | 13.57 | 11644750 |
1998-12-08 | 13.55 | 13.69 | 13.20 | 13.42 | 18112656 |
1998-12-09 | 13.40 | 13.40 | 13.15 | 13.40 | 21509312 |
1998-12-10 | 13.40 | 13.40 | 12.80 | 12.88 | 42332062 |
1998-12-11 | 12.80 | 13.05 | 12.65 | 13.02 | 31563184 |
1998-12-14 | 12.95 | 13.14 | 12.63 | 12.74 | 27954875 |
1998-12-15 | 12.88 | 13.26 | 12.83 | 13.18 | 26822656 |
1998-12-16 | 13.29 | 13.32 | 13.02 | 13.15 | 21339500 |
1998-12-17 | 13.14 | 13.22 | 12.91 | 13.05 | 23202968 |
1998-12-18 | 13.05 | 13.06 | 12.77 | 12.80 | 33506684 |
1998-12-21 | 12.92 | 13.11 | 12.88 | 12.88 | 17625968 |
1998-12-22 | 12.94 | 13.28 | 12.91 | 13.14 | 19523562 |
1998-12-23 | 13.38 | 13.55 | 13.29 | 13.46 | 21953750 |
1998-12-24 | 13.51 | 13.74 | 13.46 | 13.52 | 6663718 |
1998-12-28 | 13.52 | 13.55 | 13.22 | 13.29 | 14892312 |
1998-12-29 | 13.18 | 13.49 | 12.95 | 13.34 | 15986750 |
1998-12-30 | 13.35 | 13.45 | 13.31 | 13.42 | 12417031 |
1998-12-31 | 13.43 | 13.46 | 13.11 | 13.17 | 14149281 |
1999-01-04 | 13.22 | 13.28 | 12.80 | 12.94 | 29284121 |
1999-01-05 | 12.97 | 13.05 | 12.86 | 12.89 | 27748906 |
1999-01-06 | 13.14 | 13.22 | 13.05 | 13.08 | 31869500 |
1999-01-07 | 12.94 | 13.23 | 12.91 | 13.18 | 23085156 |
1999-01-08 | 13.29 | 13.57 | 13.26 | 13.45 | 29063937 |
1999-01-11 | 13.43 | 13.68 | 13.38 | 13.60 | 23729875 |
1999-01-12 | 13.66 | 13.66 | 13.29 | 13.37 | 18754937 |
1999-01-13 | 12.92 | 13.51 | 12.91 | 13.34 | 26663406 |
1999-01-14 | 13.34 | 13.34 | 12.91 | 13.05 | 30953812 |
1999-01-15 | 12.92 | 12.98 | 12.68 | 12.86 | 27726968 |
1999-01-19 | 12.91 | 12.91 | 12.43 | 12.51 | 29737093 |
1999-01-20 | 11.82 | 12.05 | 11.60 | 11.92 | 102719093 |
1999-01-21 | 11.85 | 11.94 | 11.32 | 11.37 | 56526843 |
1999-01-22 | 11.38 | 11.85 | 11.32 | 11.42 | 39945750 |
1999-01-25 | 11.51 | 11.72 | 11.37 | 11.55 | 22814187 |
1999-01-26 | 11.55 | 11.92 | 11.34 | 11.88 | 30032437 |
1999-01-27 | 11.95 | 12.03 | 11.37 | 11.43 | 28633312 |
1999-01-28 | 11.42 | 12.02 | 11.42 | 11.98 | 33111403 |
1999-01-29 | 11.95 | 11.97 | 11.54 | 11.54 | 32871718 |
1999-02-01 | 11.60 | 11.69 | 11.20 | 11.32 | 28300593 |
1999-02-02 | 11.32 | 11.42 | 11.11 | 11.38 | 26966062 |
1999-02-03 | 11.34 | 11.55 | 11.34 | 11.52 | 25842781 |
1999-02-04 | 11.45 | 11.66 | 11.42 | 11.48 | 23692093 |
1999-02-05 | 11.60 | 11.69 | 11.22 | 11.35 | 24103625 |
1999-02-08 | 11.37 | 11.40 | 11.15 | 11.26 | 20580218 |
1999-02-09 | 11.28 | 11.28 | 11.00 | 11.17 | 23234250 |
1999-02-10 | 10.83 | 10.86 | 10.09 | 10.20 | 103178156 |
1999-02-11 | 9.85 | 10.28 | 9.80 | 9.94 | 93045875 |
1999-02-12 | 9.94 | 10.05 | 9.83 | 9.95 | 52842562 |
1999-02-16 | 10.05 | 10.09 | 9.68 | 9.75 | 52350187 |
1999-02-17 | 9.71 | 9.75 | 9.38 | 9.51 | 44558312 |
1999-02-18 | 9.60 | 9.74 | 9.56 | 9.63 | 33970621 |
1999-02-19 | 9.69 | 9.95 | 9.68 | 9.83 | 34138403 |
1999-02-22 | 9.92 | 10.09 | 9.86 | 10.06 | 23939093 |
1999-02-23 | 9.98 | 10.12 | 9.91 | 10.09 | 24049187 |
1999-02-24 | 10.09 | 10.26 | 9.82 | 9.98 | 26580125 |
1999-02-25 | 9.86 | 9.91 | 9.69 | 9.86 | 22638281 |
1999-02-26 | 10.05 | 10.05 | 9.63 | 9.63 | 22180437 |
1999-03-01 | 9.72 | 9.77 | 9.57 | 9.57 | 23357343 |
1999-03-02 | 9.72 | 9.74 | 9.54 | 9.62 | 20674875 |
1999-03-03 | 9.65 | 9.71 | 9.54 | 9.68 | 15650781 |
1999-03-04 | 9.74 | 9.94 | 9.66 | 9.83 | 24661000 |
1999-03-05 | 9.92 | 10.00 | 9.66 | 9.85 | 20008218 |
1999-03-08 | 9.89 | 9.95 | 9.65 | 9.69 | 23840781 |
1999-03-09 | 9.91 | 10.17 | 9.80 | 9.83 | 44069187 |
1999-03-10 | 9.97 | 9.97 | 9.75 | 9.92 | 31906468 |
1999-03-11 | 9.85 | 9.91 | 9.78 | 9.82 | 31796781 |
1999-03-12 | 9.88 | 9.88 | 9.57 | 9.68 | 36032343 |
1999-03-15 | 9.58 | 9.66 | 9.45 | 9.51 | 38090000 |
1999-03-16 | 9.52 | 9.68 | 9.45 | 9.48 | 39972153 |
1999-03-17 | 9.54 | 9.58 | 9.40 | 9.42 | 66980468 |
1999-03-18 | 9.48 | 10.34 | 9.45 | 10.34 | 59468906 |
1999-03-19 | 10.32 | 10.43 | 10.02 | 10.06 | 49428437 |
1999-03-22 | 10.09 | 10.35 | 10.06 | 10.29 | 24312843 |
1999-03-23 | 10.28 | 10.31 | 9.97 | 9.97 | 33895875 |
1999-03-24 | 10.03 | 10.18 | 10.00 | 10.06 | 19714906 |
1999-03-25 | 10.06 | 10.12 | 9.88 | 9.97 | 26826312 |
1999-03-26 | 9.89 | 9.94 | 9.78 | 9.86 | 18712281 |
1999-03-29 | 9.89 | 10.15 | 9.88 | 10.14 | 31501840 |
1999-03-30 | 10.03 | 10.05 | 9.23 | 9.29 | 53308937 |
1999-03-31 | 8.43 | 8.88 | 8.37 | 8.66 | 189364500 |
1999-04-01 | 8.83 | 8.85 | 8.42 | 8.51 | 64449531 |
1999-04-05 | 8.57 | 8.71 | 8.55 | 8.65 | 38769250 |
1999-04-06 | 8.77 | 8.77 | 8.43 | 8.55 | 47238343 |
1999-04-07 | 8.62 | 8.62 | 8.25 | 8.26 | 61092687 |
1999-04-08 | 8.29 | 8.49 | 8.29 | 8.45 | 45781531 |
1999-04-09 | 8.43 | 8.72 | 8.38 | 8.60 | 58089687 |
1999-04-12 | 8.66 | 8.86 | 8.62 | 8.86 | 37706093 |
1999-04-13 | 8.89 | 8.91 | 8.57 | 8.68 | 32352531 |
1999-04-14 | 8.82 | 8.82 | 8.52 | 8.52 | 29485621 |
1999-04-15 | 8.60 | 8.71 | 8.55 | 8.60 | 25612843 |
1999-04-16 | 8.74 | 8.74 | 8.51 | 8.55 | 22899500 |
1999-04-19 | 8.52 | 8.68 | 8.14 | 8.15 | 44117531 |
1999-04-20 | 8.35 | 8.54 | 8.28 | 8.43 | 28764121 |
1999-04-21 | 8.52 | 8.52 | 8.28 | 8.37 | 30347684 |
1999-04-22 | 8.40 | 8.55 | 8.28 | 8.49 | 30617031 |
1999-04-23 | 8.54 | 8.82 | 8.51 | 8.65 | 37472903 |
1999-04-26 | 8.75 | 8.80 | 8.43 | 8.46 | 31277593 |
1999-04-27 | 8.51 | 8.63 | 8.49 | 8.55 | 19879031 |
1999-04-28 | 8.68 | 8.72 | 8.51 | 8.51 | 18647687 |
1999-04-29 | 8.60 | 8.69 | 8.52 | 8.66 | 24757281 |
1999-04-30 | 8.74 | 8.91 | 8.62 | 8.63 | 38437343 |
1999-05-03 | 8.69 | 8.97 | 8.68 | 8.92 | 29362531 |
1999-05-04 | 9.18 | 9.40 | 9.05 | 9.26 | 41779968 |
1999-05-05 | 9.35 | 9.37 | 9.05 | 9.26 | 26147875 |
1999-05-06 | 9.23 | 9.23 | 8.98 | 9.00 | 24310812 |
1999-05-07 | 9.02 | 9.25 | 9.00 | 9.11 | 19727093 |
1999-05-10 | 9.12 | 9.48 | 8.92 | 9.35 | 39582153 |
1999-05-11 | 9.46 | 9.46 | 9.28 | 9.37 | 26688593 |
1999-05-12 | 9.35 | 9.49 | 9.06 | 9.42 | 24869000 |
1999-05-13 | 9.57 | 9.78 | 9.52 | 9.69 | 30140903 |
1999-05-14 | 9.60 | 9.65 | 9.45 | 9.60 | 22946625 |
1999-05-17 | 9.60 | 9.72 | 9.55 | 9.69 | 21127031 |
1999-05-18 | 9.68 | 9.69 | 9.46 | 9.65 | 27080625 |
1999-05-19 | 9.66 | 10.08 | 9.62 | 10.03 | 39701593 |
1999-05-20 | 10.06 | 10.08 | 9.88 | 9.89 | 26212062 |
1999-05-21 | 9.91 | 9.95 | 9.75 | 9.82 | 20978343 |
1999-05-24 | 9.89 | 9.89 | 9.69 | 9.77 | 59446968 |
1999-05-25 | 9.78 | 9.89 | 9.72 | 9.75 | 27768812 |
1999-05-26 | 9.88 | 9.88 | 9.71 | 9.72 | 24988437 |
1999-05-27 | 9.63 | 9.71 | 9.49 | 9.54 | 20087843 |
1999-05-28 | 9.49 | 9.66 | 9.48 | 9.49 | 14842750 |
1999-06-01 | 9.49 | 9.75 | 9.48 | 9.74 | 18702125 |
1999-06-02 | 9.80 | 9.89 | 9.54 | 9.60 | 17579656 |
1999-06-03 | 9.72 | 9.77 | 9.66 | 9.74 | 14145625 |
1999-06-04 | 9.77 | 9.80 | 9.66 | 9.75 | 18106968 |
1999-06-07 | 9.85 | 9.92 | 9.75 | 9.86 | 21164406 |
1999-06-08 | 9.83 | 9.83 | 9.58 | 9.62 | 20340125 |
1999-06-09 | 9.82 | 10.08 | 9.82 | 10.06 | 29337340 |
1999-06-10 | 10.06 | 10.46 | 10.02 | 10.40 | 44099250 |
1999-06-11 | 10.31 | 10.51 | 10.15 | 10.35 | 26994093 |
1999-06-14 | 10.37 | 10.38 | 10.28 | 10.34 | 20175593 |
1999-06-15 | 10.34 | 10.58 | 10.32 | 10.52 | 25503156 |
1999-06-16 | 10.49 | 10.51 | 10.14 | 10.45 | 48598875 |
1999-06-17 | 10.34 | 10.40 | 10.17 | 10.22 | 19617812 |
1999-06-18 | 10.28 | 10.45 | 10.22 | 10.40 | 30253437 |
1999-06-21 | 10.43 | 10.46 | 10.26 | 10.31 | 34075840 |
1999-06-22 | 10.09 | 10.20 | 10.05 | 10.15 | 24429031 |
1999-06-23 | 10.15 | 10.55 | 10.11 | 10.42 | 35718312 |
1999-06-24 | 10.42 | 10.42 | 9.97 | 9.97 | 25775750 |
1999-06-25 | 10.06 | 10.26 | 10.06 | 10.14 | 33835750 |
1999-06-28 | 10.25 | 10.48 | 10.09 | 10.09 | 27681062 |
1999-06-29 | 9.92 | 9.95 | 9.74 | 9.88 | 40998750 |
1999-06-30 | 9.82 | 9.95 | 9.72 | 9.89 | 46101656 |
1999-07-01 | 9.82 | 10.02 | 9.80 | 9.85 | 29421437 |
1999-07-02 | 9.82 | 10.14 | 9.82 | 10.09 | 37909218 |
1999-07-06 | 9.91 | 10.06 | 9.89 | 9.97 | 28727156 |
1999-07-07 | 9.97 | 10.12 | 9.32 | 9.32 | 19698250 |
1999-07-08 | 9.35 | 9.65 | 9.32 | 9.42 | 82156343 |
1999-07-09 | 9.37 | 9.69 | 9.37 | 9.54 | 42584343 |
1999-07-12 | 9.57 | 9.65 | 9.52 | 9.55 | 21984625 |
1999-07-13 | 9.52 | 9.63 | 9.51 | 9.54 | 23268781 |
1999-07-14 | 9.58 | 9.66 | 9.43 | 9.60 | 24690656 |
1999-07-15 | 9.51 | 9.62 | 9.51 | 9.55 | 22328718 |
1999-07-16 | 9.48 | 9.55 | 9.40 | 9.42 | 24640687 |
1999-07-19 | 9.40 | 9.42 | 9.20 | 9.22 | 29566059 |
1999-07-20 | 9.22 | 9.38 | 9.14 | 9.18 | 19193687 |
1999-07-21 | 9.14 | 9.37 | 9.14 | 9.32 | 21978125 |
1999-07-22 | 9.32 | 9.46 | 9.29 | 9.42 | 17069812 |
1999-07-23 | 9.48 | 9.49 | 9.37 | 9.38 | 14726968 |
1999-07-26 | 9.31 | 9.48 | 9.31 | 9.45 | 12826125 |
1999-07-27 | 9.46 | 9.52 | 9.40 | 9.42 | 13645531 |
1999-07-28 | 9.42 | 9.49 | 9.22 | 9.26 | 17053156 |
1999-07-29 | 9.18 | 9.23 | 9.09 | 9.14 | 20583062 |
1999-07-30 | 9.17 | 9.22 | 9.08 | 9.17 | 17168937 |
1999-08-02 | 9.12 | 9.25 | 9.12 | 9.18 | 12772500 |
1999-08-03 | 9.18 | 9.25 | 9.06 | 9.08 | 20969000 |
1999-08-04 | 9.03 | 9.11 | 8.94 | 8.95 | 15518343 |
1999-08-05 | 8.97 | 9.00 | 8.85 | 8.86 | 21285875 |
1999-08-06 | 8.86 | 8.86 | 8.74 | 8.77 | 16375125 |
1999-08-09 | 8.82 | 9.03 | 8.77 | 9.02 | 16141937 |
1999-08-10 | 8.98 | 9.02 | 8.77 | 8.83 | 16796000 |
1999-08-11 | 8.86 | 8.91 | 8.80 | 8.86 | 18137843 |
1999-08-12 | 8.80 | 8.83 | 8.71 | 8.72 | 13672343 |
1999-08-13 | 8.74 | 8.82 | 8.68 | 8.71 | 15337156 |
1999-08-16 | 8.77 | 8.89 | 8.74 | 8.89 | 13517968 |
1999-08-17 | 8.95 | 9.09 | 8.91 | 9.09 | 17262781 |
1999-08-18 | 9.11 | 9.15 | 9.05 | 9.09 | 14639218 |
1999-08-19 | 9.05 | 9.08 | 8.97 | 9.08 | 20129281 |
1999-08-20 | 9.09 | 9.25 | 9.02 | 9.23 | 16351156 |
1999-08-23 | 9.18 | 9.31 | 9.14 | 9.25 | 14504750 |
1999-08-24 | 9.23 | 9.31 | 9.17 | 9.23 | 13677218 |
1999-08-25 | 9.29 | 9.63 | 9.28 | 9.63 | 27020906 |
1999-08-26 | 9.60 | 9.60 | 9.34 | 9.45 | 19624718 |
1999-08-27 | 9.38 | 9.49 | 9.23 | 9.25 | 15102343 |
1999-08-30 | 9.31 | 9.42 | 9.29 | 9.29 | 15571968 |
1999-08-31 | 9.34 | 9.49 | 9.22 | 9.22 | 22828000 |
1999-09-01 | 9.28 | 9.29 | 9.11 | 9.26 | 17322500 |
1999-09-02 | 9.11 | 9.17 | 9.05 | 9.08 | 12826937 |
1999-09-03 | 9.14 | 9.66 | 9.06 | 9.66 | 27593312 |
1999-09-07 | 9.63 | 9.69 | 9.11 | 9.17 | 30351340 |
1999-09-08 | 9.14 | 9.45 | 9.14 | 9.43 | 24199906 |
1999-09-09 | 9.25 | 9.54 | 9.25 | 9.52 | 19302968 |
1999-09-10 | 9.52 | 9.54 | 9.25 | 9.35 | 19311906 |
1999-09-13 | 9.25 | 9.38 | 9.17 | 9.38 | 22730093 |
1999-09-14 | 9.32 | 9.34 | 8.98 | 9.03 | 26132031 |
1999-09-15 | 9.14 | 9.15 | 9.00 | 9.00 | 19119343 |
1999-09-16 | 9.06 | 9.14 | 8.83 | 8.97 | 24346968 |
1999-09-17 | 8.95 | 9.06 | 8.83 | 8.85 | 28991218 |
1999-09-20 | 8.92 | 9.02 | 8.91 | 8.97 | 23129031 |
1999-09-21 | 8.80 | 8.86 | 8.69 | 8.77 | 28745031 |
1999-09-22 | 8.55 | 8.65 | 8.32 | 8.49 | 45048250 |
1999-09-23 | 8.65 | 8.77 | 8.48 | 8.49 | 47639718 |
1999-09-24 | 8.51 | 8.57 | 8.38 | 8.45 | 28035718 |
1999-09-27 | 8.49 | 8.62 | 8.43 | 8.57 | 33561937 |
1999-09-28 | 8.37 | 8.46 | 8.32 | 8.38 | 27075750 |
1999-09-29 | 8.40 | 8.66 | 8.40 | 8.48 | 25024593 |
1999-09-30 | 8.51 | 8.62 | 8.40 | 8.42 | 35581812 |
1999-10-01 | 8.38 | 8.43 | 8.35 | 8.37 | 41970903 |
1999-10-04 | 8.51 | 8.74 | 8.42 | 8.52 | 27674562 |
1999-10-05 | 8.65 | 8.65 | 8.37 | 8.45 | 24999000 |
1999-10-06 | 8.49 | 8.57 | 8.45 | 8.54 | 22726437 |
1999-10-07 | 8.51 | 8.58 | 8.46 | 8.51 | 28504121 |
1999-10-08 | 8.49 | 8.60 | 8.43 | 8.46 | 30708031 |
1999-10-11 | 8.46 | 8.46 | 8.37 | 8.37 | 21711218 |
1999-10-12 | 8.37 | 8.52 | 8.26 | 8.37 | 21907437 |
1999-10-13 | 8.45 | 8.48 | 8.02 | 8.11 | 41013375 |
1999-10-14 | 8.18 | 8.25 | 7.86 | 7.89 | 33141468 |
1999-10-15 | 7.75 | 7.82 | 7.45 | 7.52 | 44088687 |
1999-10-18 | 7.63 | 7.69 | 7.45 | 7.51 | 33511156 |
1999-10-19 | 7.52 | 7.66 | 7.43 | 7.57 | 31080559 |
1999-10-20 | 7.68 | 7.68 | 6.52 | 6.65 | 121368812 |
1999-10-21 | 6.58 | 6.58 | 5.23 | 5.82 | 271659780 |
1999-10-22 | 6.03 | 6.23 | 5.91 | 6.09 | 113868625 |
1999-10-25 | 6.18 | 6.31 | 6.11 | 6.28 | 78200281 |
1999-10-26 | 6.35 | 6.38 | 6.29 | 6.29 | 56463875 |
1999-10-27 | 6.34 | 6.35 | 6.12 | 6.34 | 48437593 |
1999-10-28 | 6.42 | 6.48 | 6.35 | 6.45 | 42674125 |
1999-10-29 | 6.43 | 6.57 | 6.15 | 6.49 | 49065250 |
1999-11-01 | 6.12 | 6.15 | 5.80 | 5.83 | 60957000 |
1999-11-02 | 5.91 | 5.97 | 5.85 | 5.91 | 55527875 |
1999-11-03 | 6.02 | 6.83 | 5.80 | 6.65 | 88423156 |
1999-11-04 | 6.71 | 6.74 | 6.38 | 6.42 | 49688437 |
1999-11-05 | 6.54 | 6.62 | 6.20 | 6.26 | 39077593 |
1999-11-08 | 6.28 | 6.40 | 6.22 | 6.32 | 28671093 |
1999-11-09 | 6.34 | 6.34 | 6.15 | 6.25 | 29235375 |
1999-11-10 | 6.20 | 6.23 | 6.00 | 6.06 | 34372000 |
1999-11-11 | 6.09 | 6.23 | 6.06 | 6.22 | 33992156 |
1999-11-12 | 6.26 | 6.28 | 6.12 | 6.18 | 25968312 |
1999-11-15 | 6.20 | 6.28 | 6.18 | 6.25 | 21739250 |
1999-11-16 | 6.37 | 6.46 | 6.34 | 6.42 | 35525343 |
1999-11-17 | 6.43 | 6.49 | 6.35 | 6.37 | 32043781 |
1999-11-18 | 6.38 | 6.45 | 6.37 | 6.40 | 35858875 |
1999-11-19 | 6.38 | 6.42 | 6.28 | 6.31 | 32586121 |
1999-11-22 | 6.34 | 6.88 | 6.32 | 6.77 | 55197593 |
1999-11-23 | 6.85 | 6.86 | 6.34 | 6.35 | 44708625 |
1999-11-24 | 6.46 | 6.68 | 6.43 | 6.57 | 23849718 |
1999-11-26 | 6.51 | 6.57 | 6.45 | 6.48 | 13619937 |
1999-11-29 | 6.42 | 6.46 | 6.28 | 6.40 | 31033031 |
1999-11-30 | 6.29 | 6.66 | 6.29 | 6.46 | 35350653 |
1999-12-01 | 6.45 | 6.74 | 6.43 | 6.62 | 40643687 |
1999-12-02 | 6.63 | 6.63 | 6.49 | 6.56 | 32326121 |
1999-12-03 | 6.55 | 6.62 | 6.43 | 6.49 | 29862218 |
1999-12-06 | 6.46 | 6.49 | 6.40 | 6.42 | 23812750 |
1999-12-07 | 6.49 | 6.55 | 6.37 | 6.40 | 34148156 |
1999-12-08 | 6.38 | 6.40 | 6.14 | 6.17 | 37887278 |
1999-12-09 | 6.08 | 6.15 | 5.85 | 6.08 | 62051843 |
1999-12-10 | 6.03 | 6.34 | 5.95 | 6.32 | 77083906 |
1999-12-13 | 6.15 | 6.20 | 5.98 | 6.06 | 96497781 |
1999-12-14 | 5.92 | 6.03 | 5.83 | 5.89 | 131986968 |
1999-12-15 | 5.89 | 6.03 | 5.80 | 5.80 | 53572593 |
1999-12-16 | 5.85 | 5.85 | 5.74 | 5.74 | 45198156 |
1999-12-17 | 5.66 | 5.72 | 5.60 | 5.60 | 72252375 |
1999-12-20 | 5.65 | 5.75 | 5.63 | 5.69 | 48806468 |
1999-12-21 | 5.65 | 5.69 | 5.55 | 5.66 | 38837500 |
1999-12-22 | 5.66 | 5.69 | 5.57 | 5.65 | 38417437 |
1999-12-23 | 5.68 | 5.83 | 5.66 | 5.77 | 30212403 |
1999-12-27 | 5.78 | 5.82 | 5.29 | 5.29 | 44790687 |
1999-12-28 | 5.46 | 5.65 | 5.40 | 5.45 | 58743343 |
1999-12-29 | 5.49 | 5.80 | 5.49 | 5.74 | 42584343 |
1999-12-30 | 5.80 | 5.92 | 5.75 | 5.83 | 39606937 |
1999-12-31 | 5.80 | 5.82 | 5.66 | 5.66 | 22230812 |
2000-01-03 | 5.80 | 5.89 | 5.71 | 5.77 | 30008059 |
2000-01-04 | 5.72 | 5.97 | 5.72 | 5.82 | 42811437 |
2000-01-05 | 5.86 | 5.92 | 5.77 | 5.78 | 47520281 |
2000-01-06 | 5.78 | 5.83 | 5.66 | 5.68 | 29058250 |
2000-01-07 | 5.72 | 5.86 | 5.69 | 5.83 | 32386656 |
2000-01-10 | 5.85 | 5.92 | 5.85 | 5.91 | 31327156 |
2000-01-11 | 5.94 | 6.06 | 5.92 | 5.94 | 30271312 |
2000-01-12 | 5.97 | 6.05 | 5.91 | 5.97 | 39038187 |
2000-01-13 | 6.03 | 6.05 | 5.97 | 6.03 | 25447093 |
2000-01-14 | 6.05 | 6.06 | 5.85 | 5.97 | 31741531 |
2000-01-18 | 5.92 | 5.95 | 5.66 | 5.66 | 32494312 |
2000-01-19 | 5.69 | 5.78 | 5.66 | 5.75 | 35470093 |
2000-01-20 | 5.75 | 5.75 | 5.43 | 5.56 | 40534403 |
2000-01-21 | 5.46 | 5.54 | 5.37 | 5.42 | 56778718 |
2000-01-24 | 5.60 | 5.66 | 5.38 | 5.42 | 62335812 |
2000-01-25 | 5.42 | 5.63 | 5.26 | 5.40 | 44877625 |
2000-01-26 | 5.35 | 5.37 | 5.14 | 5.18 | 77062375 |
2000-01-27 | 5.29 | 5.38 | 5.12 | 5.17 | 59859718 |
2000-01-28 | 5.20 | 5.25 | 5.11 | 5.11 | 48836531 |
2000-01-31 | 5.15 | 5.20 | 5.13 | 5.14 | 47104281 |
2000-02-01 | 5.20 | 5.20 | 5.11 | 5.17 | 54038562 |
2000-02-02 | 5.15 | 5.20 | 5.06 | 5.08 | 56603625 |
2000-02-03 | 5.15 | 5.28 | 5.14 | 5.17 | 81323937 |
2000-02-04 | 5.20 | 5.20 | 5.02 | 5.08 | 67744218 |
2000-02-07 | 5.14 | 5.15 | 5.02 | 5.06 | 51806625 |
2000-02-08 | 4.98 | 5.00 | 4.71 | 4.80 | 108279843 |
2000-02-09 | 4.78 | 4.92 | 4.78 | 4.83 | 74645187 |
2000-02-10 | 4.92 | 5.00 | 4.88 | 4.89 | 61966125 |
2000-02-11 | 4.91 | 4.95 | 4.69 | 4.69 | 62422343 |
2000-02-14 | 4.75 | 4.78 | 4.62 | 4.66 | 85815031 |
2000-02-15 | 4.69 | 4.71 | 4.60 | 4.71 | 61823125 |
2000-02-16 | 4.69 | 4.74 | 4.63 | 4.68 | 56062093 |
2000-02-17 | 4.89 | 4.92 | 4.75 | 4.80 | 65244968 |
2000-02-18 | 4.80 | 4.89 | 4.77 | 4.83 | 45181093 |
2000-02-22 | 4.91 | 5.22 | 4.89 | 5.14 | 69098250 |
2000-02-23 | 5.23 | 5.34 | 4.97 | 5.00 | 60112812 |
2000-02-24 | 5.05 | 5.06 | 4.86 | 4.94 | 49146906 |
2000-02-25 | 4.95 | 4.97 | 4.83 | 4.83 | 46639531 |
2000-02-28 | 4.88 | 5.00 | 4.88 | 4.94 | 44218687 |
2000-02-29 | 4.94 | 5.03 | 4.94 | 4.97 | 54944500 |
2000-03-01 | 4.97 | 5.29 | 4.83 | 5.03 | 88185093 |
2000-03-02 | 5.03 | 5.12 | 4.92 | 4.95 | 45358625 |
2000-03-03 | 4.92 | 5.08 | 4.86 | 5.00 | 54270125 |
2000-03-06 | 5.11 | 5.14 | 4.82 | 4.89 | 53003843 |
2000-03-07 | 4.89 | 4.92 | 4.80 | 4.82 | 48790218 |
2000-03-08 | 4.83 | 4.86 | 4.72 | 4.74 | 47978531 |
2000-03-09 | 4.74 | 4.80 | 4.71 | 4.80 | 35503000 |
2000-03-10 | 4.77 | 4.78 | 4.69 | 4.69 | 44070406 |
2000-03-13 | 4.74 | 4.92 | 4.71 | 4.89 | 44338125 |
2000-03-14 | 4.88 | 4.88 | 4.74 | 4.79 | 48683375 |
2000-03-15 | 4.75 | 5.02 | 4.74 | 4.95 | 53102156 |
2000-03-16 | 4.95 | 5.05 | 4.94 | 4.98 | 53840312 |
2000-03-17 | 5.02 | 5.02 | 4.80 | 4.98 | 65895375 |
2000-03-20 | 4.89 | 4.98 | 4.88 | 4.91 | 57033437 |
2000-03-21 | 4.80 | 5.45 | 4.68 | 5.00 | 140118470 |
2000-03-22 | 5.00 | 5.06 | 4.75 | 4.78 | 65317281 |
2000-03-23 | 4.80 | 4.85 | 4.75 | 4.80 | 56224187 |
2000-03-24 | 4.82 | 4.89 | 4.80 | 4.88 | 41878278 |
2000-03-27 | 4.88 | 4.89 | 4.80 | 4.83 | 36256187 |
2000-03-28 | 4.80 | 4.86 | 4.75 | 4.82 | 50591937 |
2000-03-29 | 4.82 | 4.83 | 4.71 | 4.71 | 47479656 |
2000-03-30 | 4.92 | 5.31 | 4.86 | 5.29 | 111559093 |
2000-03-31 | 5.40 | 5.43 | 5.11 | 5.11 | 61888125 |
2000-04-03 | 5.35 | 5.66 | 5.29 | 5.62 | 68819562 |
2000-04-04 | 5.66 | 5.85 | 5.22 | 5.46 | 71581250 |
2000-04-05 | 5.43 | 5.55 | 5.42 | 5.51 | 40697718 |
2000-04-06 | 5.62 | 5.80 | 5.54 | 5.65 | 66516937 |
2000-04-07 | 5.72 | 5.82 | 5.40 | 5.54 | 99612906 |
2000-04-10 | 5.42 | 5.48 | 5.17 | 5.42 | 59386437 |
2000-04-11 | 5.35 | 5.40 | 5.29 | 5.35 | 30813656 |
2000-04-12 | 5.38 | 5.57 | 5.34 | 5.38 | 36702250 |
2000-04-13 | 5.42 | 5.55 | 5.37 | 5.49 | 30565437 |
2000-04-14 | 5.38 | 5.55 | 5.15 | 5.20 | 50270593 |
2000-04-17 | 5.17 | 5.25 | 5.02 | 5.23 | 49578750 |
2000-04-18 | 5.22 | 5.26 | 5.03 | 5.09 | 33610281 |
2000-04-19 | 5.20 | 5.28 | 5.06 | 5.12 | 27831781 |
2000-04-20 | 5.12 | 5.31 | 5.12 | 5.26 | 26021937 |
2000-04-24 | 5.23 | 5.42 | 5.20 | 5.31 | 41194153 |
2000-04-25 | 5.22 | 5.49 | 5.18 | 5.42 | 62545843 |
2000-04-26 | 5.42 | 5.52 | 5.37 | 5.49 | 39350593 |
2000-04-27 | 5.43 | 5.49 | 5.38 | 5.42 | 51393875 |
2000-04-28 | 5.42 | 5.43 | 5.22 | 5.38 | 46405937 |
2000-05-01 | 5.42 | 5.82 | 5.42 | 5.80 | 53060718 |
2000-05-02 | 5.80 | 6.05 | 5.78 | 5.86 | 59438031 |
2000-05-03 | 5.89 | 6.05 | 5.72 | 5.72 | 50449343 |
2000-05-04 | 5.78 | 5.85 | 5.69 | 5.74 | 26416812 |
2000-05-05 | 5.74 | 5.88 | 5.66 | 5.78 | 33312500 |
2000-05-08 | 5.83 | 5.98 | 5.80 | 5.95 | 48239750 |
2000-05-09 | 5.98 | 6.00 | 5.78 | 5.82 | 27420656 |
2000-05-10 | 5.83 | 5.97 | 5.82 | 5.85 | 42635937 |
2000-05-11 | 5.91 | 5.92 | 5.62 | 5.78 | 57795156 |
2000-05-12 | 5.66 | 6.03 | 5.66 | 5.98 | 39576875 |
2000-05-15 | 6.20 | 6.74 | 6.20 | 6.74 | 111879218 |
2000-05-16 | 6.69 | 6.86 | 6.60 | 6.75 | 78577281 |
2000-05-17 | 6.68 | 6.94 | 6.68 | 6.71 | 66670500 |
2000-05-18 | 6.65 | 6.78 | 6.46 | 6.48 | 42229687 |
2000-05-19 | 6.40 | 6.85 | 6.40 | 6.77 | 48052468 |
2000-05-22 | 6.80 | 6.80 | 6.65 | 6.74 | 39879937 |
2000-05-23 | 6.68 | 6.82 | 6.68 | 6.71 | 35537528 |
2000-05-24 | 6.71 | 7.05 | 6.71 | 7.03 | 57130125 |
2000-05-25 | 7.08 | 7.08 | 6.83 | 6.89 | 40943500 |
2000-05-26 | 6.85 | 6.89 | 6.74 | 6.75 | 18765500 |
2000-05-30 | 6.72 | 6.75 | 6.49 | 6.51 | 27873218 |
2000-05-31 | 6.51 | 6.60 | 6.40 | 6.43 | 32841250 |
2000-06-01 | 6.43 | 6.60 | 6.40 | 6.51 | 25187500 |
2000-06-02 | 6.51 | 6.52 | 6.12 | 6.22 | 50690656 |
2000-06-05 | 6.17 | 6.35 | 6.17 | 6.28 | 23511312 |
2000-06-06 | 6.28 | 6.35 | 6.18 | 6.35 | 24906375 |
2000-06-07 | 6.35 | 6.63 | 6.35 | 6.58 | 26608156 |
2000-06-08 | 6.49 | 6.68 | 6.37 | 6.65 | 25755843 |
2000-06-09 | 6.63 | 6.75 | 6.55 | 6.65 | 18464875 |
2000-06-12 | 6.66 | 6.88 | 6.57 | 6.83 | 24859656 |
2000-06-13 | 6.68 | 6.85 | 6.68 | 6.74 | 26721906 |
2000-06-14 | 6.71 | 6.78 | 6.68 | 6.75 | 17547562 |
2000-06-15 | 6.68 | 6.80 | 6.68 | 6.78 | 30495156 |
2000-06-16 | 6.60 | 6.68 | 6.28 | 6.28 | 66023750 |
2000-06-19 | 6.40 | 6.45 | 6.31 | 6.35 | 36324437 |
2000-06-20 | 6.42 | 6.42 | 6.17 | 6.18 | 22297031 |
2000-06-21 | 6.22 | 6.25 | 5.97 | 6.15 | 34802621 |
2000-06-22 | 6.09 | 6.15 | 5.72 | 5.89 | 51360968 |
2000-06-23 | 5.88 | 5.89 | 5.68 | 5.77 | 39398937 |
2000-06-26 | 6.40 | 6.77 | 6.29 | 6.69 | 83099250 |
2000-06-27 | 6.65 | 6.92 | 6.49 | 6.77 | 64309375 |
2000-06-28 | 6.78 | 6.80 | 6.31 | 6.42 | 39523653 |
2000-06-29 | 6.38 | 6.68 | 6.38 | 6.66 | 40902468 |
2000-06-30 | 6.65 | 6.65 | 6.38 | 6.54 | 50604531 |
2000-07-03 | 6.60 | 6.75 | 6.58 | 6.69 | 17788468 |
2000-07-05 | 6.75 | 6.91 | 6.72 | 6.86 | 32941184 |
2000-07-06 | 6.82 | 6.95 | 6.80 | 6.85 | 26937625 |
2000-07-07 | 6.88 | 6.88 | 6.55 | 6.60 | 24804406 |
2000-07-10 | 6.65 | 6.66 | 6.54 | 6.65 | 24539531 |
2000-07-11 | 6.65 | 6.65 | 6.34 | 6.38 | 29036718 |
2000-07-12 | 6.38 | 6.51 | 6.14 | 6.22 | 36005528 |
2000-07-13 | 6.20 | 6.23 | 6.06 | 6.12 | 32287531 |
2000-07-14 | 5.97 | 6.37 | 5.66 | 6.03 | 73978125 |
2000-07-17 | 6.02 | 6.05 | 5.72 | 5.82 | 59814218 |
2000-07-18 | 5.80 | 6.06 | 5.78 | 5.92 | 37838528 |
2000-07-19 | 6.22 | 6.35 | 6.03 | 6.15 | 39012593 |
2000-07-20 | 6.22 | 6.31 | 6.14 | 6.28 | 24261656 |
2000-07-21 | 6.22 | 6.28 | 6.18 | 6.22 | 23464593 |
2000-07-24 | 6.25 | 6.25 | 6.09 | 6.11 | 16184593 |
2000-07-25 | 6.15 | 6.42 | 6.14 | 6.40 | 22667531 |
2000-07-26 | 6.18 | 6.43 | 6.18 | 6.20 | 30547559 |
2000-07-27 | 6.23 | 6.34 | 6.23 | 6.31 | 15802312 |
2000-07-28 | 6.26 | 6.32 | 6.20 | 6.32 | 22887312 |
2000-07-31 | 6.29 | 6.38 | 6.20 | 6.22 | 24289281 |
2000-08-01 | 6.22 | 6.34 | 6.22 | 6.34 | 18467312 |
2000-08-02 | 6.29 | 6.42 | 6.26 | 6.38 | 23483687 |
2000-08-03 | 6.32 | 6.52 | 6.29 | 6.51 | 27675375 |
2000-08-04 | 6.48 | 6.60 | 6.34 | 6.55 | 20401062 |
2000-08-07 | 6.55 | 6.92 | 6.52 | 6.89 | 37928312 |
2000-08-08 | 6.82 | 7.05 | 6.80 | 7.02 | 37234437 |
2000-08-09 | 6.95 | 6.98 | 6.86 | 6.86 | 21998031 |
2000-08-10 | 6.89 | 7.18 | 6.85 | 7.02 | 37131653 |
2000-08-11 | 7.38 | 7.85 | 7.38 | 7.69 | 102871437 |
2000-08-14 | 7.69 | 7.94 | 7.60 | 7.85 | 54758437 |
2000-08-15 | 7.75 | 8.09 | 7.66 | 7.98 | 42239437 |
2000-08-16 | 7.94 | 8.37 | 7.94 | 8.37 | 39913250 |
2000-08-17 | 8.12 | 8.37 | 8.08 | 8.34 | 48922656 |
2000-08-18 | 8.15 | 8.25 | 7.88 | 7.88 | 34703093 |
2000-08-21 | 7.85 | 7.94 | 7.75 | 7.92 | 28253875 |
2000-08-22 | 7.95 | 7.98 | 7.75 | 7.83 | 19029156 |
2000-08-23 | 7.80 | 7.94 | 7.63 | 7.63 | 18661093 |
2000-08-24 | 7.75 | 7.91 | 7.72 | 7.82 | 17242875 |
2000-08-25 | 7.75 | 7.92 | 7.75 | 7.89 | 11923031 |
2000-08-28 | 7.86 | 7.97 | 7.82 | 7.85 | 12386968 |
2000-08-29 | 7.78 | 7.80 | 7.54 | 7.60 | 18999500 |
2000-08-30 | 7.52 | 7.60 | 7.26 | 7.51 | 29161437 |
2000-08-31 | 7.38 | 7.48 | 7.23 | 7.32 | 29251621 |
2000-09-01 | 7.37 | 7.37 | 7.18 | 7.20 | 25556781 |
2000-09-05 | 7.25 | 7.46 | 7.23 | 7.31 | 25497468 |
2000-09-06 | 7.38 | 7.40 | 7.29 | 7.32 | 21295218 |
2000-09-07 | 7.32 | 7.40 | 7.31 | 7.32 | 23406500 |
2000-09-08 | 7.31 | 7.37 | 7.20 | 7.26 | 23988250 |
2000-09-11 | 7.22 | 7.34 | 7.22 | 7.31 | 17472812 |
2000-09-12 | 7.29 | 7.32 | 7.26 | 7.31 | 22145906 |
2000-09-13 | 7.18 | 7.26 | 6.83 | 6.92 | 37119062 |
2000-09-14 | 6.98 | 7.03 | 6.72 | 6.75 | 30810000 |
2000-09-15 | 6.74 | 6.78 | 6.65 | 6.69 | 39132437 |
2000-09-18 | 6.65 | 6.69 | 6.55 | 6.57 | 28987559 |
2000-09-19 | 6.65 | 6.72 | 6.63 | 6.69 | 31277593 |
2000-09-20 | 6.66 | 6.68 | 6.42 | 6.42 | 30006437 |
2000-09-21 | 6.42 | 6.65 | 6.42 | 6.46 | 26567937 |
2000-09-22 | 6.62 | 6.86 | 6.60 | 6.80 | 32392340 |
2000-09-25 | 6.83 | 6.94 | 6.77 | 6.91 | 20969000 |
2000-09-26 | 6.85 | 7.02 | 6.83 | 6.92 | 27672937 |
2000-09-27 | 6.95 | 7.25 | 6.92 | 7.23 | 30558937 |
2000-09-28 | 7.18 | 7.48 | 7.17 | 7.45 | 47874937 |
2000-09-29 | 7.42 | 7.57 | 7.23 | 7.25 | 38512093 |
2000-10-02 | 7.29 | 7.42 | 7.28 | 7.29 | 27070062 |
2000-10-03 | 7.29 | 7.48 | 7.29 | 7.40 | 29419812 |
2000-10-04 | 7.38 | 7.72 | 7.35 | 7.65 | 30062093 |
2000-10-05 | 7.57 | 7.68 | 7.43 | 7.49 | 19806718 |
2000-10-06 | 7.55 | 7.71 | 7.35 | 7.42 | 23621812 |
2000-10-09 | 7.43 | 7.60 | 7.42 | 7.57 | 13547218 |
2000-10-10 | 7.52 | 7.75 | 7.45 | 7.68 | 24138562 |
2000-10-11 | 7.71 | 7.78 | 7.57 | 7.75 | 42632687 |
2000-10-12 | 7.85 | 7.98 | 7.68 | 7.94 | 35041093 |
2000-10-13 | 7.78 | 7.94 | 7.54 | 7.63 | 29594500 |
2000-10-16 | 7.55 | 7.63 | 7.40 | 7.57 | 21506468 |
2000-10-17 | 7.60 | 7.91 | 7.54 | 7.80 | 37330718 |
2000-10-18 | 7.88 | 8.20 | 7.75 | 8.12 | 49078250 |
2000-10-19 | 8.02 | 8.15 | 7.94 | 8.11 | 25227312 |
2000-10-20 | 8.05 | 8.31 | 7.98 | 8.18 | 25957750 |
2000-10-23 | 8.12 | 8.62 | 8.09 | 8.55 | 37158062 |
2000-10-24 | 8.49 | 8.68 | 8.48 | 8.63 | 34105500 |
2000-10-25 | 8.54 | 8.88 | 8.54 | 8.77 | 36170468 |
2000-10-26 | 8.74 | 8.98 | 8.62 | 8.86 | 32034437 |
2000-10-27 | 8.80 | 9.03 | 8.77 | 9.03 | 32647059 |
2000-10-30 | 8.94 | 9.51 | 8.92 | 9.34 | 48047593 |
2000-10-31 | 9.20 | 9.29 | 9.02 | 9.02 | 37994125 |
2000-11-01 | 8.92 | 9.18 | 8.89 | 9.00 | 34709593 |
2000-11-02 | 8.80 | 8.92 | 8.78 | 8.91 | 27417406 |
2000-11-03 | 8.75 | 8.78 | 8.40 | 8.62 | 42746028 |
2000-11-06 | 8.31 | 8.92 | 8.25 | 8.58 | 68720031 |
2000-11-07 | 8.48 | 8.72 | 8.46 | 8.68 | 30602000 |
2000-11-08 | 8.71 | 9.17 | 8.71 | 9.03 | 45669406 |
2000-11-09 | 8.83 | 9.00 | 8.51 | 8.77 | 45657218 |
2000-11-10 | 8.62 | 9.14 | 8.57 | 9.08 | 29061093 |
2000-11-13 | 8.86 | 8.94 | 8.34 | 8.52 | 37808062 |
2000-11-14 | 8.42 | 8.74 | 8.40 | 8.52 | 38944750 |
2000-11-15 | 8.54 | 8.89 | 8.54 | 8.80 | 23797312 |
2000-11-16 | 8.78 | 9.09 | 8.78 | 8.94 | 15277843 |
2000-11-17 | 8.83 | 9.08 | 8.74 | 9.03 | 27137093 |
2000-11-20 | 8.88 | 9.14 | 8.88 | 9.00 | 16071250 |
2000-11-21 | 9.00 | 9.32 | 8.91 | 9.22 | 24797093 |
2000-11-22 | 8.89 | 8.98 | 8.42 | 8.82 | 65420468 |
2000-11-24 | 8.88 | 8.94 | 8.71 | 8.75 | 11569593 |
2000-11-27 | 8.95 | 9.09 | 8.88 | 8.98 | 20566406 |
2000-11-28 | 8.92 | 9.20 | 8.92 | 9.15 | 22649656 |
2000-11-29 | 9.20 | 9.54 | 9.18 | 9.46 | 32354559 |
2000-11-30 | 9.52 | 9.74 | 9.40 | 9.40 | 55465312 |
2000-12-01 | 9.35 | 9.37 | 9.14 | 9.26 | 25319125 |
2000-12-04 | 9.22 | 9.38 | 9.11 | 9.28 | 20419343 |
2000-12-05 | 9.38 | 9.58 | 9.37 | 9.49 | 25881375 |
2000-12-06 | 9.35 | 9.68 | 9.35 | 9.62 | 22561093 |
2000-12-07 | 9.60 | 9.85 | 9.57 | 9.77 | 25448718 |
2000-12-08 | 9.69 | 9.97 | 9.62 | 9.75 | 34681559 |
2000-12-11 | 9.62 | 9.68 | 9.49 | 9.60 | 29127718 |
2000-12-12 | 9.54 | 9.78 | 9.49 | 9.57 | 75629125 |
2000-12-13 | 9.69 | 10.08 | 9.65 | 10.05 | 57272312 |
2000-12-14 | 9.88 | 10.28 | 9.86 | 10.22 | 44379156 |
2000-12-15 | 10.05 | 10.29 | 9.86 | 9.86 | 67338375 |
2000-12-18 | 9.85 | 10.28 | 9.85 | 10.17 | 33807312 |
2000-12-19 | 10.28 | 10.66 | 10.26 | 10.60 | 43933906 |
2000-12-20 | 10.68 | 10.95 | 10.55 | 10.86 | 46270656 |
2000-12-21 | 10.82 | 10.95 | 10.51 | 10.86 | 38599437 |
2000-12-22 | 10.69 | 10.74 | 10.46 | 10.71 | 21647843 |
2000-12-26 | 10.69 | 11.00 | 10.69 | 10.97 | 17390750 |
2000-12-27 | 10.88 | 11.20 | 10.88 | 11.14 | 22597250 |
2000-12-28 | 11.11 | 11.14 | 10.95 | 10.98 | 15863250 |
2000-12-29 | 10.95 | 11.12 | 10.83 | 10.83 | 24567968 |
2001-01-02 | 10.83 | 11.45 | 10.82 | 11.37 | 43552437 |
2001-01-03 | 11.29 | 11.31 | 10.34 | 10.40 | 81205312 |
2001-01-04 | 10.28 | 10.34 | 9.54 | 9.97 | 90868375 |
2001-01-05 | 10.03 | 10.28 | 9.86 | 9.88 | 46756937 |
2001-01-08 | 10.00 | 10.49 | 9.97 | 10.35 | 45934687 |
2001-01-09 | 10.31 | 10.80 | 10.28 | 10.68 | 49044125 |
2001-01-10 | 10.63 | 10.98 | 10.57 | 10.86 | 49742875 |
2001-01-11 | 10.86 | 10.86 | 10.11 | 10.25 | 48565562 |
2001-01-12 | 10.22 | 10.43 | 10.17 | 10.40 | 31483968 |
2001-01-16 | 10.37 | 10.66 | 10.20 | 10.48 | 38148500 |
2001-01-17 | 10.34 | 10.57 | 10.32 | 10.54 | 29803718 |
2001-01-18 | 10.51 | 10.62 | 10.43 | 10.62 | 25750968 |
2001-01-19 | 10.58 | 10.78 | 10.55 | 10.69 | 29751718 |
2001-01-22 | 10.58 | 10.92 | 10.55 | 10.91 | 28239250 |
2001-01-23 | 10.88 | 10.95 | 10.80 | 10.82 | 23913906 |
2001-01-24 | 10.82 | 11.06 | 10.80 | 10.95 | 23013250 |
2001-01-25 | 10.86 | 11.14 | 10.80 | 11.03 | 31730156 |
2001-01-26 | 10.89 | 10.95 | 10.74 | 10.78 | 22804843 |
2001-01-29 | 10.71 | 11.04 | 10.69 | 10.93 | 23129843 |
2001-01-30 | 10.95 | 11.08 | 10.88 | 11.05 | 28041000 |
2001-01-31 | 11.08 | 11.26 | 10.58 | 10.83 | 46862968 |
2001-02-01 | 10.94 | 11.32 | 10.92 | 11.27 | 33429903 |
2001-02-02 | 11.29 | 11.32 | 11.18 | 11.18 | 24732093 |
2001-02-05 | 11.13 | 11.57 | 11.09 | 11.44 | 31429121 |
2001-02-06 | 11.43 | 11.45 | 11.29 | 11.36 | 22905593 |
2001-02-07 | 11.36 | 11.61 | 11.32 | 11.32 | 41306278 |
2001-02-08 | 11.32 | 11.61 | 11.27 | 11.55 | 25183031 |
2001-02-09 | 11.59 | 11.92 | 11.59 | 11.82 | 42894718 |
2001-02-12 | 11.82 | 11.92 | 11.66 | 11.80 | 33828031 |
2001-02-13 | 11.74 | 11.75 | 11.57 | 11.72 | 21539375 |
2001-02-14 | 11.72 | 11.80 | 11.32 | 11.33 | 46849968 |
2001-02-15 | 11.26 | 11.41 | 11.21 | 11.32 | 27831375 |
2001-02-16 | 11.27 | 11.63 | 11.27 | 11.45 | 32944031 |
2001-02-20 | 11.45 | 11.95 | 11.45 | 11.80 | 32459375 |
2001-02-21 | 11.82 | 12.04 | 11.78 | 11.83 | 28430184 |
2001-02-22 | 11.84 | 12.06 | 11.69 | 11.82 | 35453843 |
2001-02-23 | 11.82 | 11.94 | 11.51 | 11.57 | 33710218 |
2001-02-26 | 11.47 | 11.75 | 11.29 | 11.45 | 32076684 |
2001-02-27 | 11.52 | 11.96 | 11.52 | 11.88 | 33393750 |
2001-02-28 | 11.91 | 12.06 | 11.68 | 11.86 | 33256840 |
2001-03-01 | 12.01 | 12.18 | 11.95 | 11.95 | 38328468 |
2001-03-02 | 12.00 | 12.26 | 12.00 | 12.23 | 36703875 |
2001-03-05 | 12.16 | 12.30 | 12.13 | 12.14 | 22561906 |
2001-03-06 | 12.08 | 12.08 | 11.95 | 12.02 | 22015500 |
2001-03-07 | 11.95 | 12.39 | 11.95 | 12.32 | 37201937 |
2001-03-08 | 12.31 | 12.55 | 12.23 | 12.52 | 31590000 |
2001-03-09 | 12.65 | 12.81 | 12.55 | 12.74 | 35402653 |
2001-03-12 | 12.63 | 12.70 | 12.21 | 12.21 | 34872903 |
2001-03-13 | 12.01 | 12.21 | 11.78 | 12.18 | 37799125 |
2001-03-14 | 11.84 | 12.06 | 11.78 | 11.83 | 30857531 |
2001-03-15 | 11.79 | 11.79 | 11.54 | 11.63 | 29299968 |
2001-03-16 | 11.61 | 11.88 | 11.60 | 11.85 | 42057843 |
2001-03-19 | 11.83 | 11.93 | 11.61 | 11.61 | 26759687 |
2001-03-20 | 11.57 | 11.57 | 10.89 | 11.05 | 59950718 |
2001-03-21 | 10.90 | 10.95 | 10.71 | 10.90 | 47076250 |
2001-03-22 | 10.79 | 10.81 | 10.21 | 10.56 | 63795062 |
2001-03-23 | 10.60 | 10.81 | 10.44 | 10.68 | 54543937 |
2001-03-26 | 10.82 | 11.31 | 10.71 | 11.14 | 37626062 |
2001-03-27 | 11.11 | 11.67 | 10.95 | 11.63 | 44545718 |
2001-03-28 | 11.57 | 11.59 | 11.14 | 11.42 | 36950875 |
2001-03-29 | 11.32 | 11.79 | 11.23 | 11.53 | 28470812 |
2001-03-30 | 11.65 | 11.87 | 11.60 | 11.68 | 27243937 |
2001-04-02 | 11.74 | 11.87 | 11.34 | 11.37 | 25421093 |
2001-04-03 | 11.35 | 11.35 | 10.83 | 10.96 | 33824375 |
2001-04-04 | 10.98 | 11.26 | 10.84 | 11.23 | 30622718 |
2001-04-05 | 11.32 | 11.47 | 11.30 | 11.38 | 42363750 |
2001-04-06 | 11.20 | 11.68 | 11.19 | 11.51 | 34467059 |
2001-04-09 | 11.50 | 11.61 | 11.49 | 11.57 | 24251500 |
2001-04-10 | 11.58 | 11.78 | 11.58 | 11.71 | 28030840 |
2001-04-11 | 11.61 | 11.61 | 11.16 | 11.26 | 26459062 |
2001-04-12 | 11.25 | 11.35 | 11.09 | 11.30 | 16678187 |
2001-04-16 | 11.32 | 11.57 | 11.30 | 11.46 | 17384250 |
2001-04-17 | 11.40 | 11.89 | 11.38 | 11.77 | 24611437 |
2001-04-18 | 11.77 | 11.82 | 11.37 | 11.53 | 37452187 |
2001-04-19 | 11.47 | 11.52 | 11.23 | 11.45 | 34262312 |
2001-04-20 | 11.45 | 11.71 | 11.40 | 11.61 | 27538468 |
2001-04-23 | 11.75 | 11.96 | 11.73 | 11.80 | 26275031 |
2001-04-24 | 11.89 | 11.94 | 11.68 | 11.80 | 19905437 |
2001-04-25 | 12.05 | 12.48 | 11.94 | 12.48 | 49433718 |
2001-04-26 | 12.31 | 12.53 | 12.18 | 12.53 | 40510437 |
2001-04-27 | 12.38 | 12.62 | 12.26 | 12.57 | 27788312 |
2001-04-30 | 12.55 | 12.80 | 12.33 | 12.33 | 28885593 |
2001-05-01 | 12.45 | 12.89 | 12.42 | 12.82 | 29897559 |
2001-05-02 | 12.82 | 12.82 | 12.52 | 12.56 | 26742625 |
2001-05-03 | 12.63 | 12.86 | 12.63 | 12.70 | 26097093 |
2001-05-04 | 12.74 | 13.10 | 12.72 | 13.05 | 29559156 |
2001-05-07 | 12.95 | 13.26 | 12.73 | 12.80 | 31412875 |
2001-05-08 | 12.68 | 12.76 | 12.50 | 12.55 | 24414000 |
2001-05-09 | 12.55 | 12.75 | 12.54 | 12.65 | 27271562 |
2001-05-10 | 12.65 | 12.91 | 12.60 | 12.88 | 17842906 |
2001-05-11 | 12.88 | 12.91 | 12.64 | 12.74 | 17092968 |
2001-05-14 | 12.63 | 12.71 | 12.49 | 12.53 | 17874187 |
2001-05-15 | 12.54 | 12.66 | 12.38 | 12.53 | 20872718 |
2001-05-16 | 12.60 | 12.95 | 12.55 | 12.89 | 31145968 |
2001-05-17 | 12.87 | 12.98 | 12.71 | 12.79 | 16816718 |
2001-05-18 | 12.80 | 12.92 | 12.80 | 12.89 | 17241656 |
2001-05-21 | 12.92 | 12.95 | 12.30 | 12.36 | 39591500 |
2001-05-22 | 12.31 | 12.42 | 12.11 | 12.16 | 50368093 |
2001-05-23 | 12.16 | 12.35 | 12.16 | 12.26 | 26094250 |
2001-05-24 | 12.31 | 12.60 | 12.28 | 12.42 | 20582656 |
2001-05-25 | 12.39 | 12.55 | 12.38 | 12.44 | 15893312 |
2001-05-29 | 12.48 | 12.74 | 12.33 | 12.71 | 24100781 |
2001-05-30 | 12.78 | 12.80 | 12.56 | 12.60 | 18572125 |
2001-05-31 | 12.65 | 12.80 | 12.60 | 12.65 | 18028156 |
2001-06-01 | 12.70 | 12.70 | 12.49 | 12.62 | 14589656 |
2001-06-04 | 12.57 | 12.69 | 12.32 | 12.59 | 19193687 |
2001-06-05 | 12.49 | 12.55 | 12.33 | 12.51 | 20552187 |
2001-06-06 | 12.33 | 12.40 | 12.21 | 12.31 | 24838531 |
2001-06-07 | 11.79 | 12.01 | 11.58 | 11.94 | 95204281 |
2001-06-08 | 11.94 | 12.06 | 11.51 | 11.88 | 22535906 |
2001-06-11 | 11.88 | 12.02 | 11.83 | 11.94 | 21036437 |
2001-06-12 | 11.95 | 12.20 | 11.94 | 12.09 | 28890875 |
2001-06-13 | 11.96 | 12.16 | 11.71 | 11.77 | 41413125 |
2001-06-14 | 11.71 | 11.74 | 11.56 | 11.57 | 26093437 |
2001-06-15 | 11.57 | 11.70 | 11.25 | 11.40 | 43799843 |
2001-06-18 | 11.40 | 11.46 | 10.96 | 11.03 | 39249437 |
2001-06-19 | 11.08 | 11.17 | 10.95 | 10.98 | 37833653 |
2001-06-20 | 11.06 | 11.51 | 11.05 | 11.45 | 37713403 |
2001-06-21 | 11.45 | 11.85 | 11.41 | 11.73 | 51510468 |
2001-06-22 | 11.73 | 11.86 | 11.64 | 11.70 | 25280531 |
2001-06-25 | 11.76 | 11.96 | 11.69 | 11.86 | 25958968 |
2001-06-26 | 11.82 | 11.93 | 11.52 | 11.55 | 24592343 |
2001-06-27 | 11.59 | 11.73 | 11.47 | 11.60 | 23703468 |
2001-06-28 | 11.69 | 12.01 | 11.66 | 11.89 | 23330531 |
2001-06-29 | 11.93 | 12.49 | 11.76 | 12.18 | 45541843 |
2001-07-02 | 12.25 | 12.25 | 11.96 | 12.01 | 27615250 |
2001-07-03 | 11.94 | 12.01 | 11.75 | 11.77 | 21024656 |
2001-07-05 | 11.57 | 11.62 | 11.35 | 11.52 | 30806750 |
2001-07-06 | 11.52 | 11.52 | 11.15 | 11.25 | 23932187 |
2001-07-09 | 11.40 | 11.40 | 11.10 | 11.12 | 18968625 |
2001-07-10 | 11.12 | 11.57 | 11.12 | 11.40 | 39133653 |
2001-07-11 | 11.46 | 11.53 | 11.31 | 11.46 | 17844937 |
2001-07-12 | 11.46 | 11.46 | 11.20 | 11.27 | 20559093 |
2001-07-13 | 11.19 | 11.30 | 11.00 | 11.07 | 20524156 |
2001-07-16 | 11.07 | 11.08 | 10.73 | 10.81 | 29605875 |
2001-07-17 | 10.81 | 11.11 | 10.73 | 11.04 | 26327031 |
2001-07-18 | 11.07 | 11.36 | 11.06 | 11.20 | 23443468 |
2001-07-19 | 11.26 | 11.41 | 11.18 | 11.28 | 19806312 |
2001-07-20 | 11.28 | 11.43 | 11.22 | 11.32 | 17977781 |
2001-07-23 | 11.45 | 11.54 | 11.23 | 11.25 | 15593906 |
2001-07-24 | 11.31 | 11.31 | 11.11 | 11.16 | 13490750 |
2001-07-25 | 11.15 | 11.15 | 10.81 | 11.00 | 24021562 |
2001-07-26 | 10.94 | 10.98 | 10.65 | 10.88 | 28438312 |
2001-07-27 | 10.88 | 10.90 | 10.58 | 10.62 | 26998562 |
2001-07-30 | 10.63 | 10.80 | 10.63 | 10.75 | 21711218 |
2001-07-31 | 10.79 | 11.21 | 10.78 | 11.20 | 28619093 |
2001-08-01 | 11.18 | 11.42 | 11.10 | 11.26 | 19411437 |
2001-08-02 | 11.35 | 11.40 | 11.13 | 11.28 | 13671937 |
2001-08-03 | 11.20 | 11.26 | 10.99 | 11.12 | 16654625 |
2001-08-06 | 11.18 | 11.20 | 10.94 | 11.02 | 15409468 |
2001-08-07 | 10.98 | 11.20 | 10.98 | 11.20 | 16592062 |
2001-08-08 | 11.18 | 11.20 | 10.99 | 11.03 | 13239687 |
2001-08-09 | 10.93 | 11.04 | 10.79 | 10.95 | 15301812 |
2001-08-10 | 10.95 | 11.13 | 10.79 | 10.86 | 21651906 |
2001-08-13 | 10.92 | 10.97 | 10.81 | 10.90 | 12783468 |
2001-08-14 | 10.88 | 10.99 | 10.88 | 10.94 | 11689437 |
2001-08-15 | 10.86 | 10.95 | 10.73 | 10.75 | 18682625 |
2001-08-16 | 10.81 | 10.81 | 10.60 | 10.72 | 22884062 |
2001-08-17 | 10.74 | 10.94 | 10.69 | 10.86 | 22039468 |
2001-08-20 | 10.86 | 11.20 | 10.82 | 11.20 | 30830312 |
2001-08-21 | 11.20 | 11.49 | 11.15 | 11.18 | 30366781 |
2001-08-22 | 11.21 | 11.36 | 11.19 | 11.23 | 23224500 |
2001-08-23 | 11.23 | 11.57 | 11.22 | 11.51 | 21220875 |
2001-08-24 | 11.53 | 11.78 | 11.52 | 11.58 | 26380250 |
2001-08-27 | 11.58 | 11.79 | 11.58 | 11.69 | 14209406 |
2001-08-28 | 11.70 | 11.72 | 11.64 | 11.72 | 14850468 |
2001-08-29 | 11.73 | 11.74 | 11.58 | 11.63 | 15787687 |
2001-08-30 | 11.69 | 11.93 | 11.65 | 11.80 | 24467218 |
2001-08-31 | 11.80 | 11.90 | 11.60 | 11.67 | 20281625 |
2001-09-04 | 11.73 | 11.95 | 11.67 | 11.80 | 22969781 |
2001-09-05 | 11.79 | 12.00 | 11.71 | 11.94 | 22156062 |
2001-09-06 | 11.89 | 11.99 | 11.67 | 11.78 | 26085312 |
2001-09-07 | 11.77 | 11.84 | 11.50 | 11.59 | 28643468 |
2001-09-10 | 11.59 | 11.94 | 11.59 | 11.85 | 24678062 |
2001-09-17 | 11.57 | 12.15 | 11.52 | 12.04 | 52959562 |
2001-09-18 | 12.11 | 12.20 | 11.69 | 11.89 | 44569281 |
2001-09-19 | 11.89 | 12.06 | 11.72 | 11.82 | 47463812 |
2001-09-20 | 11.74 | 11.80 | 11.62 | 11.68 | 37609812 |
2001-09-21 | 11.40 | 11.57 | 11.16 | 11.49 | 63471687 |
2001-09-24 | 11.42 | 11.69 | 11.34 | 11.66 | 46899125 |
2001-09-25 | 11.56 | 11.71 | 11.39 | 11.58 | 31468937 |
2001-09-26 | 11.62 | 11.67 | 11.48 | 11.53 | 28539875 |
2001-09-27 | 11.63 | 12.06 | 11.52 | 12.06 | 29677375 |
2001-09-28 | 12.06 | 12.06 | 11.73 | 11.89 | 37420500 |
2001-10-01 | 11.89 | 12.17 | 11.83 | 12.15 | 33566812 |
2001-10-02 | 12.18 | 12.21 | 11.95 | 12.16 | 20657000 |
2001-10-03 | 12.20 | 12.30 | 12.06 | 12.17 | 23466218 |
2001-10-04 | 12.23 | 12.31 | 12.19 | 12.27 | 24130031 |
2001-10-05 | 12.31 | 12.49 | 12.21 | 12.35 | 27243937 |
2001-10-08 | 12.31 | 12.51 | 12.24 | 12.47 | 18259718 |
2001-10-09 | 12.50 | 12.55 | 12.41 | 12.55 | 31689531 |
2001-10-10 | 12.46 | 12.70 | 12.38 | 12.63 | 30921312 |
2001-10-11 | 12.64 | 12.73 | 12.44 | 12.56 | 30392781 |
2001-10-12 | 12.45 | 12.59 | 12.32 | 12.47 | 40828937 |
2001-10-15 | 12.41 | 12.56 | 12.41 | 12.43 | 14753781 |
2001-10-16 | 12.44 | 12.51 | 12.35 | 12.48 | 17337531 |
2001-10-17 | 12.42 | 12.45 | 12.26 | 12.31 | 24917750 |
2001-10-18 | 12.31 | 12.31 | 12.10 | 12.14 | 22905187 |
2001-10-19 | 12.14 | 12.30 | 12.12 | 12.29 | 18697250 |
2001-10-22 | 12.25 | 12.58 | 12.25 | 12.50 | 17792125 |
2001-10-23 | 12.50 | 12.62 | 12.24 | 12.36 | 19027125 |
2001-10-24 | 12.32 | 12.43 | 12.27 | 12.34 | 23055093 |
2001-10-25 | 12.15 | 12.20 | 11.96 | 12.16 | 29404781 |
2001-10-26 | 12.06 | 12.42 | 12.06 | 12.28 | 20962093 |
2001-10-29 | 12.31 | 12.49 | 12.20 | 12.23 | 14088750 |
2001-10-30 | 11.82 | 11.84 | 11.67 | 11.74 | 53266281 |
2001-10-31 | 11.68 | 11.71 | 11.50 | 11.52 | 38631125 |
2001-11-01 | 11.69 | 11.79 | 11.60 | 11.72 | 27214281 |
2001-11-02 | 11.72 | 11.91 | 11.67 | 11.88 | 17884343 |
2001-11-05 | 11.99 | 12.01 | 11.85 | 11.89 | 17786843 |
2001-11-06 | 12.01 | 12.01 | 11.90 | 11.95 | 23391875 |
2001-11-07 | 11.84 | 11.95 | 11.74 | 11.77 | 28093812 |
2001-11-08 | 11.66 | 11.68 | 11.38 | 11.40 | 45861156 |
2001-11-09 | 11.46 | 11.62 | 11.44 | 11.53 | 24004093 |
2001-11-12 | 11.43 | 11.64 | 11.36 | 11.53 | 18785406 |
2001-11-13 | 11.57 | 11.65 | 11.48 | 11.57 | 21650281 |
2001-11-14 | 11.77 | 11.87 | 11.62 | 11.71 | 35557843 |
2001-11-15 | 11.74 | 11.88 | 11.70 | 11.81 | 21421156 |
2001-11-16 | 11.84 | 11.88 | 11.77 | 11.85 | 22386812 |
2001-11-19 | 11.82 | 11.88 | 11.63 | 11.83 | 23250093 |
2001-11-20 | 11.82 | 11.83 | 11.64 | 11.73 | 26381062 |
2001-11-21 | 11.67 | 11.73 | 11.62 | 11.63 | 16107406 |
2001-11-23 | 11.57 | 11.63 | 11.51 | 11.54 | 13109687 |
2001-11-26 | 11.62 | 11.62 | 11.34 | 11.37 | 26699156 |
2001-11-27 | 11.35 | 11.37 | 11.03 | 11.13 | 48855625 |
2001-11-28 | 11.09 | 11.19 | 11.00 | 11.06 | 35814187 |
2001-11-29 | 11.16 | 11.56 | 11.14 | 11.56 | 34259468 |
2001-11-30 | 11.56 | 11.70 | 11.54 | 11.61 | 21285062 |
2001-12-03 | 11.60 | 11.64 | 11.42 | 11.60 | 19205062 |
2001-12-04 | 11.60 | 11.62 | 11.42 | 11.48 | 17784812 |
2001-12-05 | 11.45 | 11.46 | 11.21 | 11.36 | 32640968 |
2001-12-06 | 11.30 | 11.36 | 11.15 | 11.16 | 32799403 |
2001-12-07 | 11.13 | 11.23 | 11.06 | 11.10 | 37566343 |
2001-12-10 | 11.14 | 11.28 | 11.08 | 11.16 | 23458093 |
2001-12-11 | 11.21 | 11.29 | 11.12 | 11.12 | 20009437 |
2001-12-12 | 11.10 | 11.20 | 11.08 | 11.16 | 21289125 |
2001-12-13 | 11.16 | 11.36 | 11.09 | 11.18 | 24901906 |
2001-12-14 | 11.18 | 11.34 | 11.18 | 11.28 | 18903218 |
2001-12-17 | 11.32 | 11.56 | 11.28 | 11.56 | 27847218 |
2001-12-18 | 11.50 | 11.55 | 11.36 | 11.49 | 31655403 |
2001-12-19 | 11.47 | 11.63 | 11.41 | 11.47 | 36387812 |
2001-12-20 | 11.40 | 11.51 | 11.35 | 11.39 | 21293187 |
2001-12-21 | 11.44 | 11.50 | 11.27 | 11.27 | 54204312 |
2001-12-24 | 11.32 | 11.45 | 11.27 | 11.41 | 11488343 |
2001-12-26 | 11.38 | 11.57 | 11.38 | 11.45 | 15117375 |
2001-12-27 | 11.45 | 11.51 | 11.41 | 11.47 | 14532375 |
2001-12-28 | 11.47 | 11.53 | 11.29 | 11.33 | 17256281 |
2001-12-31 | 11.33 | 11.40 | 11.26 | 11.29 | 16157375 |
2002-01-02 | 11.29 | 11.53 | 11.18 | 11.48 | 25693687 |
2002-01-03 | 11.48 | 11.54 | 11.40 | 11.47 | 17942031 |
2002-01-04 | 11.42 | 11.52 | 11.32 | 11.35 | 22107312 |
2002-01-07 | 11.35 | 11.49 | 11.34 | 11.47 | 27376375 |
2002-01-08 | 11.49 | 11.72 | 11.47 | 11.64 | 24397343 |
2002-01-09 | 11.71 | 11.81 | 11.55 | 11.56 | 17374906 |
2002-01-10 | 11.62 | 11.67 | 11.57 | 11.62 | 20637906 |
2002-01-11 | 11.68 | 11.90 | 11.68 | 11.73 | 30850621 |
2002-01-14 | 11.73 | 11.96 | 11.73 | 11.88 | 18272312 |
2002-01-15 | 12.00 | 12.10 | 11.94 | 12.06 | 32619031 |
2002-01-16 | 12.04 | 12.06 | 11.80 | 11.88 | 32846531 |
2002-01-17 | 11.93 | 12.06 | 11.84 | 12.06 | 17792937 |
2002-01-18 | 11.97 | 12.07 | 11.96 | 12.01 | 18434812 |
2002-01-22 | 12.08 | 12.13 | 11.94 | 11.97 | 16956062 |
2002-01-23 | 12.05 | 12.25 | 12.03 | 12.23 | 26876281 |
2002-01-24 | 12.28 | 12.29 | 12.12 | 12.15 | 21770531 |
2002-01-25 | 12.22 | 12.24 | 12.15 | 12.21 | 17241250 |
2002-01-28 | 12.18 | 12.28 | 12.15 | 12.28 | 16998718 |
2002-01-29 | 12.26 | 12.31 | 12.23 | 12.26 | 24076812 |
2002-01-30 | 12.26 | 12.36 | 12.18 | 12.20 | 30262375 |
2002-01-31 | 12.25 | 12.33 | 12.17 | 12.33 | 21117687 |
2002-02-01 | 12.35 | 12.37 | 12.19 | 12.24 | 19133156 |
2002-02-04 | 12.27 | 12.28 | 12.12 | 12.14 | 18295062 |
2002-02-05 | 12.08 | 12.27 | 12.07 | 12.16 | 17484187 |
2002-02-06 | 12.16 | 12.37 | 12.09 | 12.30 | 19724656 |
2002-02-07 | 12.34 | 12.36 | 12.20 | 12.21 | 19864000 |
2002-02-08 | 12.10 | 12.36 | 12.10 | 12.32 | 15253062 |
2002-02-11 | 12.28 | 12.38 | 12.28 | 12.37 | 13974187 |
2002-02-12 | 12.32 | 12.43 | 12.31 | 12.35 | 13516750 |
2002-02-13 | 12.37 | 12.50 | 12.36 | 12.47 | 16018437 |
2002-02-14 | 12.50 | 12.55 | 12.44 | 12.55 | 16045656 |
2002-02-15 | 12.55 | 12.68 | 12.50 | 12.66 | 28844968 |
2002-02-19 | 12.58 | 12.72 | 12.55 | 12.68 | 18726093 |
2002-02-20 | 12.66 | 12.86 | 12.65 | 12.79 | 23337843 |
2002-02-21 | 12.83 | 12.92 | 12.78 | 12.78 | 29477903 |
2002-02-22 | 12.72 | 12.97 | 12.71 | 12.95 | 22665906 |
2002-02-25 | 12.95 | 13.28 | 12.93 | 13.24 | 31854059 |
2002-02-26 | 13.18 | 13.27 | 13.10 | 13.25 | 31406375 |
2002-02-27 | 13.23 | 13.23 | 12.68 | 12.87 | 28912403 |
2002-02-28 | 12.83 | 13.02 | 12.81 | 12.96 | 20998656 |
2002-03-01 | 12.93 | 13.24 | 12.80 | 13.24 | 26426156 |
2002-03-04 | 13.24 | 13.28 | 13.00 | 13.08 | 27173656 |
2002-03-05 | 13.01 | 13.11 | 12.99 | 13.05 | 25559625 |
2002-03-06 | 12.96 | 13.14 | 12.96 | 13.13 | 17034062 |
2002-03-07 | 13.07 | 13.31 | 13.03 | 13.28 | 25796062 |
2002-03-08 | 13.32 | 13.41 | 13.03 | 13.11 | 24676437 |
2002-03-11 | 12.97 | 13.02 | 12.70 | 12.94 | 40659125 |
2002-03-12 | 12.97 | 13.01 | 12.81 | 13.00 | 37462343 |
2002-03-13 | 12.95 | 12.98 | 12.81 | 12.88 | 17231906 |
2002-03-14 | 12.93 | 12.93 | 12.78 | 12.78 | 15291656 |
2002-03-15 | 12.81 | 12.90 | 12.80 | 12.87 | 36331750 |
2002-03-18 | 12.84 | 12.90 | 12.69 | 12.71 | 17235968 |
2002-03-19 | 12.63 | 12.86 | 12.62 | 12.78 | 18047656 |
2002-03-20 | 12.73 | 12.82 | 12.65 | 12.81 | 17135218 |
2002-03-21 | 12.81 | 13.17 | 12.81 | 13.12 | 31737059 |
2002-03-22 | 13.07 | 13.26 | 13.06 | 13.17 | 19958656 |
2002-03-25 | 12.94 | 13.02 | 12.78 | 12.79 | 29584750 |
2002-03-26 | 12.89 | 13.14 | 12.86 | 13.10 | 28862031 |
2002-03-27 | 13.06 | 13.20 | 13.05 | 13.19 | 20586312 |
2002-03-28 | 13.13 | 13.23 | 12.96 | 12.96 | 17543093 |
2002-04-01 | 13.01 | 13.15 | 12.98 | 13.10 | 17257093 |
2002-04-02 | 13.05 | 13.08 | 12.98 | 13.06 | 14967875 |
2002-04-03 | 13.16 | 13.21 | 13.09 | 13.12 | 28733250 |
2002-04-04 | 13.10 | 13.21 | 13.08 | 13.09 | 29386903 |
2002-04-05 | 13.08 | 13.16 | 12.88 | 12.96 | 19508531 |
2002-04-08 | 12.95 | 13.05 | 12.80 | 12.88 | 20850375 |
2002-04-09 | 12.98 | 12.98 | 12.85 | 12.88 | 19546718 |
2002-04-10 | 12.85 | 13.23 | 12.82 | 13.19 | 31210156 |
2002-04-11 | 13.25 | 13.38 | 13.17 | 13.29 | 30032840 |
2002-04-12 | 13.24 | 13.27 | 12.98 | 13.06 | 20149593 |
2002-04-15 | 12.99 | 13.11 | 12.92 | 13.01 | 14795218 |
2002-04-16 | 13.01 | 13.23 | 13.01 | 13.13 | 12692468 |
2002-04-17 | 13.07 | 13.16 | 12.97 | 13.06 | 18075281 |
2002-04-18 | 13.06 | 13.29 | 13.06 | 13.26 | 18715531 |
2002-04-19 | 13.29 | 13.35 | 13.25 | 13.28 | 19992375 |
2002-04-22 | 13.32 | 13.41 | 13.27 | 13.28 | 22939312 |
2002-04-23 | 13.37 | 13.54 | 13.33 | 13.53 | 27995500 |
2002-04-24 | 13.54 | 13.59 | 13.47 | 13.48 | 26511468 |
2002-04-25 | 13.49 | 13.58 | 13.42 | 13.50 | 20468093 |
2002-04-26 | 13.47 | 13.57 | 13.43 | 13.50 | 17508156 |
2002-04-29 | 13.53 | 13.63 | 13.49 | 13.56 | 16548593 |
2002-04-30 | 13.55 | 13.64 | 13.35 | 13.40 | 34593403 |
2002-05-01 | 13.43 | 13.74 | 13.42 | 13.63 | 23233437 |
2002-05-02 | 13.72 | 13.95 | 13.66 | 13.78 | 30736875 |
2002-05-03 | 13.84 | 13.90 | 13.66 | 13.71 | 27288625 |
2002-05-06 | 13.77 | 13.90 | 13.73 | 13.79 | 20180062 |
2002-05-07 | 13.88 | 13.90 | 13.65 | 13.69 | 23376437 |
2002-05-08 | 13.57 | 13.63 | 13.51 | 13.55 | 24234437 |
2002-05-09 | 13.55 | 13.70 | 13.54 | 13.60 | 16382031 |
2002-05-10 | 13.56 | 13.60 | 13.49 | 13.51 | 17287156 |
2002-05-13 | 13.56 | 13.77 | 13.52 | 13.72 | 16173218 |
2002-05-14 | 13.72 | 13.73 | 13.49 | 13.52 | 26111312 |
2002-05-15 | 13.44 | 13.49 | 13.15 | 13.19 | 37545218 |
2002-05-16 | 13.18 | 13.45 | 13.18 | 13.40 | 19536968 |
2002-05-17 | 13.40 | 13.44 | 13.25 | 13.40 | 22060187 |
2002-05-20 | 13.39 | 13.54 | 13.34 | 13.38 | 15493562 |
2002-05-21 | 13.44 | 13.52 | 13.41 | 13.47 | 14648968 |
2002-05-22 | 13.47 | 13.58 | 13.45 | 13.56 | 12805812 |
2002-05-23 | 13.55 | 13.69 | 13.55 | 13.65 | 15727156 |
2002-05-24 | 13.66 | 13.69 | 13.49 | 13.57 | 15632500 |
2002-05-28 | 13.58 | 13.65 | 13.56 | 13.56 | 16428750 |
2002-05-29 | 13.59 | 13.83 | 13.59 | 13.79 | 33729312 |
2002-05-30 | 13.84 | 14.03 | 13.79 | 13.93 | 37476153 |
2002-05-31 | 13.97 | 14.15 | 13.95 | 14.09 | 25979687 |
2002-06-03 | 14.09 | 14.22 | 14.02 | 14.03 | 26621562 |
2002-06-04 | 14.04 | 14.23 | 14.03 | 14.21 | 23205000 |
2002-06-05 | 14.16 | 14.23 | 14.08 | 14.12 | 27128156 |
2002-06-06 | 14.08 | 14.12 | 13.82 | 13.83 | 30884750 |
2002-06-07 | 13.82 | 13.99 | 13.76 | 13.77 | 25944750 |
2002-06-10 | 13.80 | 13.84 | 13.60 | 13.74 | 19113656 |
2002-06-11 | 13.86 | 13.98 | 13.83 | 13.86 | 23039656 |
2002-06-12 | 13.87 | 13.90 | 13.73 | 13.83 | 34808718 |
2002-06-13 | 13.80 | 13.83 | 13.71 | 13.73 | 20835343 |
2002-06-14 | 13.70 | 13.74 | 13.52 | 13.57 | 20496125 |
2002-06-17 | 13.58 | 13.64 | 13.45 | 13.52 | 28309531 |
2002-06-18 | 13.54 | 13.57 | 13.49 | 13.52 | 16936562 |
2002-06-19 | 13.49 | 13.56 | 13.47 | 13.52 | 26972968 |
2002-06-20 | 13.53 | 13.55 | 13.49 | 13.49 | 21537343 |
2002-06-21 | 13.31 | 13.45 | 12.95 | 12.96 | 57230062 |
2002-06-24 | 12.75 | 12.82 | 11.79 | 12.01 | 99573093 |
2002-06-25 | 12.11 | 12.22 | 11.40 | 11.46 | 96676531 |
2002-06-26 | 11.20 | 11.22 | 10.58 | 11.08 | 146456780 |
2002-06-27 | 11.16 | 11.45 | 9.93 | 10.55 | 110784781 |
2002-06-28 | 10.65 | 10.89 | 10.64 | 10.75 | 88044531 |
2002-07-01 | 10.72 | 11.20 | 10.72 | 11.07 | 67945718 |
2002-07-02 | 11.18 | 11.32 | 11.11 | 11.25 | 58428906 |
2002-07-03 | 11.37 | 11.39 | 11.12 | 11.14 | 43779531 |
2002-07-05 | 11.32 | 11.38 | 11.15 | 11.37 | 16958093 |
2002-07-08 | 11.43 | 11.72 | 11.42 | 11.67 | 43424468 |
2002-07-09 | 11.58 | 11.63 | 11.46 | 11.49 | 40022125 |
2002-07-10 | 11.50 | 11.50 | 11.08 | 11.12 | 39053625 |
2002-07-11 | 11.08 | 11.11 | 10.71 | 10.83 | 41466343 |
2002-07-12 | 10.87 | 10.92 | 10.46 | 10.56 | 31572121 |
2002-07-15 | 10.49 | 10.66 | 9.92 | 10.44 | 45414281 |
2002-07-16 | 10.39 | 10.58 | 10.22 | 10.46 | 41149062 |
2002-07-17 | 10.70 | 10.94 | 10.64 | 10.86 | 39963218 |
2002-07-18 | 10.86 | 10.86 | 10.39 | 10.45 | 47740875 |
2002-07-19 | 10.45 | 10.58 | 10.12 | 10.26 | 40749312 |
2002-07-22 | 10.34 | 10.61 | 10.24 | 10.35 | 48260062 |
2002-07-23 | 10.40 | 11.01 | 10.39 | 10.88 | 57800437 |
2002-07-24 | 10.66 | 11.06 | 10.66 | 10.99 | 51406468 |
2002-07-25 | 11.07 | 11.22 | 10.92 | 11.06 | 47388250 |
2002-07-26 | 11.03 | 11.44 | 11.03 | 11.40 | 27947968 |
2002-07-29 | 11.51 | 11.62 | 11.30 | 11.62 | 34920437 |
2002-07-30 | 11.56 | 11.57 | 11.40 | 11.51 | 27135468 |
2002-07-31 | 11.51 | 11.59 | 11.24 | 11.34 | 40495403 |
2002-08-01 | 11.32 | 11.37 | 11.05 | 11.11 | 36936250 |
2002-08-02 | 11.20 | 11.50 | 11.02 | 11.13 | 34359403 |
2002-08-05 | 11.16 | 11.85 | 11.15 | 11.69 | 57118750 |
2002-08-06 | 11.94 | 12.02 | 11.81 | 11.88 | 42571343 |
2002-08-07 | 11.91 | 11.98 | 11.58 | 11.78 | 28697903 |
2002-08-08 | 11.83 | 12.11 | 11.79 | 12.11 | 25084718 |
2002-08-09 | 12.06 | 12.28 | 12.00 | 12.19 | 20901968 |
2002-08-12 | 12.19 | 12.19 | 12.07 | 12.15 | 18419375 |
2002-08-13 | 12.10 | 12.34 | 12.10 | 12.15 | 21060000 |
2002-08-14 | 12.15 | 12.67 | 12.12 | 12.64 | 31421812 |
2002-08-15 | 12.60 | 12.69 | 12.43 | 12.53 | 31374281 |
2002-08-16 | 12.51 | 12.60 | 12.44 | 12.54 | 20155687 |
2002-08-19 | 12.48 | 12.78 | 12.47 | 12.76 | 21576750 |
2002-08-20 | 12.58 | 12.80 | 12.55 | 12.73 | 19202218 |
2002-08-21 | 12.64 | 12.68 | 12.17 | 12.46 | 34460156 |
2002-08-22 | 12.34 | 12.60 | 12.20 | 12.34 | 33674875 |
2002-08-23 | 12.05 | 12.14 | 11.69 | 11.70 | 53421468 |
2002-08-26 | 11.69 | 11.79 | 11.57 | 11.71 | 35353903 |
2002-08-27 | 11.82 | 11.96 | 11.72 | 11.79 | 23717281 |
2002-08-28 | 11.83 | 12.23 | 11.80 | 12.14 | 30618656 |
2002-08-29 | 12.15 | 12.29 | 12.09 | 12.17 | 22896656 |
2002-08-30 | 12.18 | 12.55 | 12.15 | 12.31 | 23613687 |
2002-09-03 | 12.31 | 12.41 | 12.18 | 12.19 | 30164875 |
2002-09-04 | 12.19 | 12.23 | 11.67 | 11.77 | 55345875 |
2002-09-05 | 11.71 | 12.01 | 11.70 | 11.85 | 32115281 |
2002-09-06 | 11.63 | 11.63 | 11.22 | 11.45 | 73054718 |
2002-09-09 | 11.45 | 11.89 | 11.45 | 11.84 | 40085500 |
2002-09-10 | 11.83 | 11.87 | 11.62 | 11.70 | 30153093 |
2002-09-11 | 11.93 | 11.93 | 11.69 | 11.78 | 20791062 |
2002-09-12 | 11.61 | 11.78 | 11.41 | 11.43 | 28105184 |
2002-09-13 | 11.42 | 11.57 | 11.30 | 11.40 | 29454750 |
2002-09-16 | 11.40 | 11.77 | 11.37 | 11.67 | 27601843 |
2002-09-17 | 11.82 | 11.86 | 11.42 | 11.45 | 27159031 |
2002-09-18 | 11.51 | 11.75 | 11.51 | 11.59 | 23383343 |
2002-09-19 | 11.36 | 11.41 | 11.00 | 11.00 | 44188625 |
2002-09-20 | 10.83 | 10.86 | 10.47 | 10.51 | 96183343 |
2002-09-23 | 10.50 | 10.69 | 10.46 | 10.62 | 34369559 |
2002-09-24 | 10.60 | 10.67 | 10.49 | 10.51 | 34018156 |
2002-09-25 | 10.57 | 10.57 | 9.99 | 10.21 | 73495093 |
2002-09-26 | 10.27 | 10.71 | 9.85 | 10.52 | 40395062 |
2002-09-27 | 9.35 | 9.50 | 9.24 | 9.32 | 122190250 |
2002-09-30 | 9.35 | 9.81 | 9.31 | 9.55 | 53413750 |
2002-10-01 | 9.67 | 10.03 | 9.60 | 10.02 | 49612062 |
2002-10-02 | 10.01 | 10.01 | 9.71 | 9.72 | 34356156 |
2002-10-03 | 9.72 | 9.91 | 9.70 | 9.72 | 32510156 |
2002-10-04 | 9.81 | 9.99 | 8.92 | 9.01 | 104227093 |
2002-10-07 | 9.07 | 9.50 | 9.06 | 9.50 | 72708593 |
2002-10-08 | 9.29 | 9.35 | 8.88 | 8.92 | 63802781 |
2002-10-09 | 9.00 | 9.21 | 8.96 | 9.02 | 60421968 |
2002-10-10 | 9.05 | 9.08 | 8.71 | 8.90 | 46596468 |
2002-10-11 | 9.06 | 9.21 | 8.94 | 9.11 | 36517000 |
2002-10-14 | 9.11 | 9.47 | 9.07 | 9.43 | 20553000 |
2002-10-15 | 10.07 | 10.08 | 9.72 | 9.85 | 47053906 |
2002-10-16 | 9.88 | 9.97 | 9.50 | 9.50 | 32526812 |
2002-10-17 | 9.87 | 9.98 | 9.80 | 9.92 | 34804656 |
2002-10-18 | 9.92 | 9.98 | 9.84 | 9.86 | 33112218 |
2002-10-21 | 9.90 | 10.55 | 9.87 | 10.46 | 35426218 |
2002-10-22 | 10.46 | 10.63 | 10.40 | 10.60 | 33437218 |
2002-10-23 | 10.61 | 10.85 | 10.44 | 10.56 | 35179218 |
2002-10-24 | 10.63 | 10.81 | 10.52 | 10.56 | 33792281 |
2002-10-25 | 10.56 | 10.60 | 10.41 | 10.49 | 24268562 |
2002-10-28 | 10.55 | 10.57 | 10.22 | 10.25 | 29419812 |
2002-10-29 | 10.31 | 10.44 | 10.12 | 10.35 | 26152750 |
2002-10-30 | 10.29 | 10.33 | 10.12 | 10.18 | 25363406 |
2002-10-31 | 10.09 | 10.24 | 10.02 | 10.03 | 38226500 |
2002-11-01 | 10.01 | 10.54 | 9.94 | 10.44 | 30494750 |
2002-11-04 | 10.44 | 10.58 | 10.25 | 10.27 | 25646156 |
2002-11-05 | 10.27 | 10.55 | 10.26 | 10.51 | 25814343 |
2002-11-06 | 10.58 | 10.63 | 10.41 | 10.52 | 34864781 |
2002-11-07 | 10.58 | 10.74 | 10.52 | 10.60 | 30521968 |
2002-11-08 | 10.66 | 10.69 | 10.41 | 10.52 | 22761375 |
2002-11-11 | 10.52 | 10.73 | 10.52 | 10.58 | 20599718 |
2002-11-12 | 10.56 | 10.58 | 9.08 | 9.12 | 169284780 |
2002-11-13 | 9.19 | 9.45 | 9.18 | 9.42 | 103140781 |
2002-11-14 | 9.42 | 9.58 | 9.30 | 9.50 | 48613093 |
2002-11-15 | 9.44 | 9.50 | 9.35 | 9.37 | 36212718 |
2002-11-18 | 9.42 | 9.48 | 9.34 | 9.40 | 33580621 |
2002-11-19 | 9.35 | 9.50 | 9.35 | 9.38 | 29262593 |
2002-11-20 | 9.33 | 9.39 | 9.26 | 9.31 | 33887340 |
2002-11-21 | 9.28 | 9.40 | 9.18 | 9.21 | 50799125 |
2002-11-22 | 9.15 | 9.21 | 9.11 | 9.13 | 50513125 |
2002-11-25 | 9.13 | 9.29 | 9.13 | 9.25 | 39510653 |
2002-11-26 | 9.26 | 9.37 | 9.19 | 9.23 | 34450000 |
2002-11-27 | 9.38 | 9.38 | 9.23 | 9.27 | 31674093 |
2002-11-29 | 9.37 | 9.38 | 9.28 | 9.28 | 25556781 |
2002-12-02 | 9.40 | 9.43 | 9.28 | 9.35 | 35162562 |
2002-12-03 | 9.35 | 9.53 | 9.33 | 9.43 | 33465656 |
2002-12-04 | 9.55 | 9.81 | 9.48 | 9.75 | 58669000 |
2002-12-05 | 9.83 | 9.83 | 9.64 | 9.69 | 24823093 |
2002-12-06 | 9.65 | 9.89 | 9.61 | 9.83 | 30201437 |
2002-12-09 | 9.92 | 9.96 | 9.78 | 9.86 | 32339937 |
2002-12-10 | 9.93 | 10.11 | 9.91 | 10.09 | 31403937 |
2002-12-11 | 10.09 | 10.20 | 9.98 | 10.05 | 27564468 |
2002-12-12 | 10.01 | 10.18 | 9.98 | 10.04 | 24027250 |
2002-12-13 | 10.04 | 10.20 | 10.04 | 10.09 | 32112840 |
2002-12-16 | 10.10 | 10.28 | 10.09 | 10.21 | 28370059 |
2002-12-17 | 10.15 | 10.28 | 10.10 | 10.14 | 24017906 |
2002-12-18 | 10.14 | 10.28 | 10.12 | 10.17 | 43707625 |
2002-12-19 | 10.23 | 10.34 | 9.96 | 10.03 | 47650687 |
2002-12-20 | 10.03 | 10.17 | 9.96 | 10.12 | 137906440 |
2002-12-23 | 10.20 | 10.31 | 10.16 | 10.19 | 31950750 |
2002-12-24 | 10.14 | 10.33 | 10.14 | 10.21 | 11911250 |
2002-12-26 | 10.33 | 10.38 | 10.27 | 10.29 | 14388562 |
2002-12-27 | 10.20 | 10.30 | 10.15 | 10.17 | 17074687 |
2002-12-30 | 10.17 | 10.29 | 10.16 | 10.19 | 21732343 |
2002-12-31 | 10.19 | 10.19 | 9.81 | 9.98 | 38423937 |
2003-01-02 | 9.98 | 10.07 | 9.92 | 9.93 | 39106437 |
2003-01-03 | 9.99 | 10.08 | 9.73 | 9.80 | 46800000 |
2003-01-06 | 9.60 | 9.77 | 9.30 | 9.73 | 95275781 |
2003-01-07 | 9.97 | 10.14 | 9.89 | 10.12 | 72647656 |
2003-01-08 | 10.12 | 10.19 | 9.91 | 9.97 | 37913687 |
2003-01-09 | 10.08 | 10.22 | 10.04 | 10.19 | 28522000 |
2003-01-10 | 10.24 | 10.25 | 10.09 | 10.14 | 28381437 |
2003-01-13 | 10.26 | 10.27 | 10.14 | 10.19 | 25192781 |
2003-01-14 | 10.24 | 10.24 | 10.09 | 10.18 | 28379000 |
2003-01-15 | 10.30 | 10.30 | 10.05 | 10.12 | 31996656 |
2003-01-16 | 10.18 | 10.28 | 10.14 | 10.27 | 19795750 |
2003-01-17 | 10.27 | 10.31 | 10.20 | 10.31 | 27293500 |
2003-01-21 | 10.31 | 10.36 | 10.10 | 10.16 | 25155000 |
2003-01-22 | 10.19 | 10.22 | 10.04 | 10.05 | 26633343 |
2003-01-23 | 10.00 | 10.06 | 9.72 | 9.74 | 40736312 |
2003-01-24 | 9.78 | 9.79 | 9.55 | 9.58 | 26990437 |
2003-01-27 | 9.58 | 9.62 | 9.41 | 9.51 | 30090531 |
2003-01-28 | 9.32 | 9.46 | 9.30 | 9.45 | 36757903 |
2003-01-29 | 8.98 | 9.24 | 8.79 | 9.12 | 106463500 |
2003-01-30 | 9.16 | 9.22 | 9.04 | 9.07 | 37943750 |
2003-01-31 | 9.11 | 9.32 | 9.11 | 9.32 | 28498437 |
2003-02-03 | 9.38 | 9.47 | 9.30 | 9.45 | 23487750 |
2003-02-04 | 9.45 | 9.46 | 9.26 | 9.36 | 24523281 |
2003-02-05 | 9.39 | 9.45 | 9.29 | 9.37 | 20085812 |
2003-02-06 | 9.30 | 9.35 | 9.19 | 9.24 | 19248937 |
2003-02-07 | 9.29 | 9.44 | 9.16 | 9.26 | 32896903 |
2003-02-10 | 9.27 | 9.43 | 9.23 | 9.38 | 21820093 |
2003-02-11 | 9.40 | 9.44 | 9.17 | 9.24 | 20868250 |
2003-02-12 | 9.24 | 9.32 | 9.18 | 9.21 | 14880125 |
2003-02-13 | 9.15 | 9.25 | 9.07 | 9.22 | 18926781 |
2003-02-14 | 9.22 | 9.39 | 9.19 | 9.39 | 22092687 |
2003-02-18 | 9.38 | 9.41 | 9.25 | 9.35 | 22004125 |
2003-02-19 | 9.29 | 9.34 | 9.16 | 9.23 | 22933625 |
2003-02-20 | 9.25 | 9.25 | 9.11 | 9.11 | 19990343 |
2003-02-21 | 9.17 | 9.29 | 9.15 | 9.26 | 30627593 |
2003-02-24 | 9.23 | 9.24 | 9.16 | 9.17 | 23641312 |
2003-02-25 | 9.11 | 9.37 | 9.06 | 9.37 | 33834937 |
2003-02-26 | 9.40 | 9.47 | 9.37 | 9.37 | 25165562 |
2003-02-27 | 9.45 | 9.53 | 9.37 | 9.53 | 25412968 |
2003-02-28 | 9.53 | 9.66 | 9.48 | 9.51 | 24825937 |
2003-03-03 | 9.59 | 9.68 | 9.55 | 9.60 | 24665468 |
2003-03-04 | 9.59 | 9.64 | 9.56 | 9.57 | 25100968 |
2003-03-05 | 9.52 | 9.63 | 9.39 | 9.60 | 35924687 |
2003-03-06 | 9.54 | 9.58 | 9.17 | 9.18 | 59891812 |
2003-03-07 | 8.99 | 9.11 | 8.75 | 8.82 | 75778218 |
2003-03-10 | 8.80 | 8.96 | 8.74 | 8.75 | 49599468 |
2003-03-11 | 8.80 | 8.99 | 8.77 | 8.89 | 34000281 |
2003-03-12 | 8.74 | 8.84 | 8.68 | 8.79 | 28784840 |
2003-03-13 | 8.88 | 8.92 | 8.72 | 8.79 | 43181528 |
2003-03-14 | 8.82 | 8.83 | 8.58 | 8.60 | 50737375 |
2003-03-17 | 8.54 | 8.59 | 8.39 | 8.55 | 60694156 |
2003-03-18 | 8.47 | 8.47 | 7.82 | 8.02 | 144922780 |
2003-03-19 | 8.13 | 8.37 | 8.13 | 8.32 | 59841843 |
2003-03-20 | 8.34 | 8.57 | 8.25 | 8.44 | 38008750 |
2003-03-21 | 8.60 | 8.64 | 8.48 | 8.63 | 39766187 |
2003-03-24 | 7.96 | 8.29 | 7.96 | 8.27 | 58553218 |
2003-03-25 | 8.27 | 8.34 | 8.16 | 8.23 | 42467750 |
2003-03-26 | 8.24 | 8.46 | 8.15 | 8.22 | 41375750 |
2003-03-27 | 8.14 | 8.27 | 8.11 | 8.20 | 24006937 |
2003-03-28 | 8.20 | 8.20 | 7.77 | 7.91 | 52906750 |
2003-03-31 | 7.47 | 7.47 | 6.82 | 7.37 | 158165720 |
2003-04-01 | 6.97 | 7.26 | 6.83 | 6.92 | 163464440 |
2003-04-02 | 6.94 | 7.30 | 6.94 | 7.30 | 101511718 |
2003-04-03 | 7.48 | 7.73 | 7.05 | 7.31 | 127288281 |
2003-04-04 | 7.15 | 7.20 | 6.92 | 6.97 | 134873380 |
2003-04-07 | 7.13 | 7.41 | 6.98 | 7.14 | 78736937 |
2003-04-08 | 7.24 | 7.62 | 7.24 | 7.38 | 87222281 |
2003-04-09 | 7.51 | 7.68 | 7.45 | 7.46 | 73709593 |
2003-04-10 | 7.59 | 7.59 | 7.26 | 7.41 | 47223312 |
2003-04-11 | 7.41 | 7.58 | 7.34 | 7.53 | 40632718 |
2003-04-14 | 7.45 | 7.95 | 7.35 | 7.75 | 100651281 |
2003-04-15 | 8.07 | 8.11 | 7.86 | 7.99 | 64761937 |
2003-04-16 | 7.97 | 7.98 | 7.74 | 7.80 | 51456031 |
2003-04-17 | 7.83 | 7.94 | 7.71 | 7.92 | 31804500 |
2003-04-21 | 7.92 | 8.00 | 7.88 | 7.97 | 22535500 |
2003-04-22 | 7.95 | 8.12 | 7.90 | 8.05 | 27508000 |
2003-04-23 | 8.05 | 8.11 | 7.93 | 8.11 | 27226875 |
2003-04-24 | 8.11 | 8.11 | 7.91 | 8.10 | 27525062 |
2003-04-25 | 7.68 | 7.84 | 7.57 | 7.63 | 61335625 |
2003-04-28 | 7.57 | 7.78 | 7.54 | 7.67 | 31155718 |
2003-04-29 | 7.68 | 7.70 | 7.51 | 7.58 | 36699403 |
2003-04-30 | 7.51 | 7.65 | 7.47 | 7.57 | 45662093 |
2003-05-01 | 7.57 | 7.57 | 7.45 | 7.50 | 31325937 |
2003-05-02 | 7.43 | 7.68 | 7.43 | 7.62 | 27696093 |
2003-05-05 | 7.59 | 7.65 | 7.54 | 7.62 | 25412156 |
2003-05-06 | 7.57 | 7.71 | 7.57 | 7.64 | 28900621 |
2003-05-07 | 7.63 | 7.79 | 7.63 | 7.72 | 32823375 |
2003-05-08 | 7.67 | 7.73 | 7.59 | 7.64 | 29896340 |
2003-05-09 | 7.63 | 7.88 | 7.61 | 7.80 | 26211656 |
2003-05-12 | 8.01 | 8.19 | 7.94 | 8.15 | 47103062 |
2003-05-13 | 8.21 | 8.22 | 8.12 | 8.17 | 37689843 |
2003-05-14 | 8.23 | 8.27 | 8.16 | 8.23 | 33886121 |
2003-05-15 | 8.25 | 8.33 | 8.20 | 8.31 | 28489903 |
2003-05-16 | 8.31 | 8.36 | 8.20 | 8.20 | 29940621 |
2003-05-19 | 8.20 | 8.33 | 8.18 | 8.25 | 27462500 |
2003-05-20 | 8.30 | 8.62 | 8.30 | 8.59 | 56638156 |
2003-05-21 | 8.61 | 9.57 | 8.60 | 9.43 | 171091780 |
2003-05-22 | 9.58 | 10.23 | 9.58 | 10.10 | 159657880 |
2003-05-23 | 10.00 | 10.45 | 9.96 | 10.41 | 89991687 |
2003-05-27 | 10.10 | 10.44 | 10.05 | 10.36 | 100196281 |
2003-05-28 | 10.30 | 10.31 | 10.14 | 10.17 | 55826062 |
2003-05-29 | 10.18 | 10.31 | 10.13 | 10.17 | 45703125 |
2003-05-30 | 10.11 | 10.25 | 10.09 | 10.17 | 39373343 |
2003-06-02 | 10.30 | 10.45 | 10.22 | 10.37 | 39302653 |
2003-06-03 | 10.36 | 10.52 | 10.33 | 10.52 | 32848559 |
2003-06-04 | 10.47 | 10.67 | 10.44 | 10.63 | 36555187 |
2003-06-05 | 10.57 | 10.68 | 10.52 | 10.66 | 28084875 |
2003-06-06 | 10.66 | 10.79 | 10.65 | 10.71 | 34378093 |
2003-06-09 | 10.71 | 10.71 | 10.49 | 10.60 | 22297031 |
2003-06-10 | 10.65 | 10.86 | 10.65 | 10.78 | 37109312 |
2003-06-11 | 10.68 | 10.78 | 10.63 | 10.75 | 24489156 |
2003-06-12 | 10.52 | 10.62 | 10.36 | 10.57 | 42496593 |
2003-06-13 | 10.49 | 10.52 | 10.09 | 10.38 | 37749562 |
2003-06-16 | 10.38 | 10.59 | 10.38 | 10.56 | 27752562 |
2003-06-17 | 10.68 | 10.71 | 10.42 | 10.60 | 34413840 |
2003-06-18 | 10.60 | 10.90 | 10.58 | 10.89 | 35228375 |
2003-06-19 | 10.90 | 10.99 | 10.71 | 10.74 | 32551593 |
2003-06-20 | 10.82 | 10.85 | 10.56 | 10.59 | 51152968 |
2003-06-23 | 10.74 | 10.95 | 10.70 | 10.79 | 34482093 |
2003-06-24 | 10.84 | 11.11 | 10.81 | 11.09 | 46952343 |
2003-06-25 | 11.08 | 11.19 | 10.77 | 10.82 | 46385625 |
2003-06-26 | 11.03 | 11.08 | 10.83 | 11.02 | 31405156 |
2003-06-27 | 11.03 | 11.37 | 10.98 | 11.10 | 34386621 |
2003-06-30 | 11.21 | 11.30 | 11.17 | 11.19 | 33077281 |
2003-07-01 | 11.16 | 11.39 | 11.12 | 11.37 | 25039218 |
2003-07-02 | 11.41 | 11.47 | 11.37 | 11.47 | 23777000 |
2003-07-03 | 11.56 | 11.56 | 11.35 | 11.35 | 17894093 |
2003-07-07 | 11.46 | 11.57 | 11.39 | 11.54 | 27885000 |
2003-07-08 | 11.50 | 11.59 | 11.40 | 11.51 | 31829684 |
2003-07-09 | 11.09 | 11.11 | 10.46 | 10.83 | 131068031 |
2003-07-10 | 10.62 | 10.82 | 10.53 | 10.63 | 49754250 |
2003-07-11 | 10.57 | 10.68 | 10.18 | 10.29 | 59102875 |
2003-07-14 | 10.50 | 10.55 | 10.23 | 10.33 | 38299218 |
2003-07-15 | 9.96 | 10.06 | 9.55 | 9.97 | 121758000 |
2003-07-16 | 9.85 | 9.92 | 9.75 | 9.85 | 41883968 |
2003-07-17 | 9.73 | 9.84 | 9.67 | 9.80 | 30164059 |
2003-07-18 | 9.85 | 9.94 | 9.83 | 9.92 | 29787875 |
2003-07-21 | 9.91 | 9.94 | 9.82 | 9.91 | 23488968 |
2003-07-22 | 9.72 | 10.06 | 9.69 | 9.92 | 26806812 |
2003-07-23 | 9.89 | 10.01 | 9.82 | 9.88 | 19768937 |
2003-07-24 | 9.88 | 10.00 | 9.87 | 9.90 | 19500812 |
2003-07-25 | 9.88 | 10.09 | 9.63 | 10.09 | 34189184 |
2003-07-28 | 10.17 | 10.19 | 9.84 | 9.91 | 25061156 |
2003-07-29 | 9.96 | 9.96 | 9.78 | 9.91 | 23481656 |
2003-07-30 | 9.93 | 9.94 | 9.74 | 9.85 | 23870031 |
2003-07-31 | 9.96 | 10.06 | 9.80 | 9.85 | 27939840 |
2003-08-01 | 9.95 | 10.09 | 9.88 | 9.92 | 32575156 |
2003-08-04 | 9.96 | 10.13 | 9.87 | 10.09 | 21459343 |
2003-08-05 | 10.04 | 10.08 | 9.88 | 9.90 | 17823406 |
2003-08-06 | 9.85 | 9.95 | 9.82 | 9.90 | 26026812 |
2003-08-07 | 9.85 | 9.89 | 9.74 | 9.84 | 22061000 |
2003-08-08 | 9.87 | 9.87 | 9.71 | 9.83 | 20175187 |
2003-08-11 | 9.79 | 9.96 | 9.78 | 9.94 | 19075875 |
2003-08-12 | 9.95 | 10.04 | 9.90 | 10.02 | 20457937 |
2003-08-13 | 10.03 | 10.06 | 9.87 | 9.93 | 13949406 |
2003-08-14 | 9.85 | 9.90 | 9.75 | 9.81 | 25396312 |
2003-08-15 | 9.83 | 9.85 | 9.60 | 9.81 | 28034093 |
2003-08-18 | 9.75 | 9.81 | 9.56 | 9.60 | 39174687 |
2003-08-19 | 9.60 | 9.64 | 9.54 | 9.59 | 26184031 |
2003-08-20 | 9.54 | 9.84 | 9.53 | 9.83 | 23470687 |
2003-08-21 | 9.79 | 9.84 | 9.72 | 9.82 | 19929406 |
2003-08-22 | 9.77 | 9.83 | 9.70 | 9.73 | 17808781 |
2003-08-25 | 9.75 | 9.85 | 9.75 | 9.85 | 15710093 |
2003-08-26 | 9.85 | 9.86 | 9.75 | 9.83 | 17674312 |
2003-08-27 | 9.96 | 9.97 | 9.90 | 9.92 | 22076031 |
2003-08-28 | 9.99 | 10.10 | 9.88 | 10.07 | 23560875 |
2003-08-29 | 10.07 | 10.15 | 10.03 | 10.15 | 16031031 |
2003-09-02 | 10.11 | 10.31 | 10.09 | 10.27 | 23547875 |
2003-09-03 | 10.27 | 10.43 | 10.22 | 10.31 | 25651437 |
2003-09-04 | 10.31 | 10.34 | 10.25 | 10.28 | 20286500 |
2003-09-05 | 10.28 | 10.29 | 10.19 | 10.22 | 17855906 |
2003-09-08 | 10.29 | 10.29 | 10.19 | 10.24 | 23139593 |
2003-09-09 | 10.24 | 10.25 | 10.21 | 10.21 | 18291000 |
2003-09-10 | 10.25 | 10.32 | 10.21 | 10.24 | 26480187 |
2003-09-11 | 10.07 | 10.18 | 10.04 | 10.10 | 21972031 |
2003-09-12 | 10.06 | 10.12 | 9.88 | 9.99 | 20922687 |
2003-09-15 | 9.99 | 10.08 | 9.92 | 9.99 | 18069187 |
2003-09-16 | 10.02 | 10.05 | 9.93 | 9.96 | 32645031 |
2003-09-17 | 11.10 | 11.16 | 10.93 | 10.99 | 136913160 |
2003-09-18 | 10.95 | 11.02 | 10.87 | 10.97 | 42952812 |
2003-09-19 | 10.97 | 11.07 | 10.93 | 10.98 | 32040937 |
2003-09-22 | 10.93 | 11.01 | 10.89 | 10.95 | 33953559 |
2003-09-23 | 10.92 | 11.01 | 10.86 | 10.95 | 26518375 |
2003-09-24 | 10.97 | 11.01 | 10.84 | 10.89 | 26886031 |
2003-09-25 | 10.89 | 10.95 | 10.79 | 10.80 | 25637218 |
2003-09-26 | 10.78 | 10.78 | 10.65 | 10.67 | 27512062 |
2003-09-29 | 10.67 | 10.71 | 10.61 | 10.71 | 27893125 |
2003-09-30 | 10.65 | 10.85 | 10.61 | 10.78 | 28524840 |
2003-10-01 | 10.82 | 10.94 | 10.79 | 10.92 | 25465375 |
2003-10-02 | 10.93 | 10.93 | 10.85 | 10.90 | 17662937 |
2003-10-03 | 10.93 | 11.08 | 10.93 | 11.00 | 25215125 |
2003-10-06 | 11.01 | 11.15 | 10.98 | 11.08 | 18574562 |
2003-10-07 | 11.09 | 11.12 | 11.01 | 11.11 | 18115500 |
2003-10-08 | 11.13 | 11.13 | 11.04 | 11.06 | 26203937 |
2003-10-09 | 11.13 | 11.17 | 11.09 | 11.13 | 20032187 |
2003-10-10 | 11.14 | 11.17 | 11.07 | 11.09 | 14418625 |
2003-10-13 | 11.09 | 11.11 | 11.02 | 11.05 | 15363562 |
2003-10-14 | 10.99 | 11.10 | 10.96 | 11.08 | 18000531 |
2003-10-15 | 11.05 | 11.13 | 11.05 | 11.11 | 16124062 |
2003-10-16 | 10.95 | 11.09 | 10.95 | 11.06 | 24831625 |
2003-10-17 | 11.07 | 11.07 | 10.96 | 11.02 | 26497656 |
2003-10-20 | 11.08 | 11.20 | 10.88 | 11.19 | 34325281 |
2003-10-21 | 11.19 | 11.26 | 11.15 | 11.19 | 22620406 |
2003-10-22 | 11.19 | 11.22 | 11.11 | 11.15 | 17480937 |
2003-10-23 | 11.13 | 11.20 | 11.12 | 11.20 | 13668687 |
2003-10-24 | 11.16 | 11.24 | 11.08 | 11.22 | 12904125 |
2003-10-27 | 11.22 | 11.26 | 11.11 | 11.15 | 12583187 |
2003-10-28 | 11.15 | 11.38 | 11.15 | 11.36 | 27922781 |
2003-10-29 | 11.36 | 11.62 | 11.36 | 11.50 | 30542281 |
2003-10-30 | 11.50 | 11.54 | 11.43 | 11.48 | 14534000 |
2003-10-31 | 11.48 | 11.50 | 11.39 | 11.45 | 14695281 |
2003-11-03 | 11.48 | 11.57 | 11.45 | 11.46 | 14572187 |
2003-11-04 | 11.43 | 11.51 | 11.43 | 11.45 | 11329093 |
2003-11-05 | 11.44 | 11.57 | 11.44 | 11.56 | 20294218 |
2003-11-06 | 11.56 | 11.73 | 11.56 | 11.64 | 29679403 |
2003-11-07 | 11.90 | 12.24 | 11.86 | 12.19 | 57097218 |
2003-11-10 | 12.19 | 12.19 | 11.93 | 12.09 | 23516187 |
2003-11-11 | 12.09 | 12.09 | 11.94 | 11.99 | 16433218 |
2003-11-12 | 11.99 | 12.42 | 11.99 | 12.37 | 38829375 |
2003-11-13 | 12.32 | 12.37 | 12.26 | 12.35 | 23088812 |
2003-11-14 | 12.35 | 12.48 | 12.34 | 12.39 | 27073718 |
2003-11-17 | 12.40 | 12.42 | 12.21 | 12.39 | 23493031 |
2003-11-18 | 12.34 | 12.36 | 12.25 | 12.28 | 21909468 |
2003-11-19 | 12.25 | 12.35 | 12.23 | 12.31 | 19329375 |
2003-11-20 | 12.27 | 12.55 | 12.24 | 12.31 | 44908500 |
2003-11-21 | 12.32 | 12.42 | 12.31 | 12.33 | 19949312 |
2003-11-24 | 12.41 | 12.53 | 12.40 | 12.45 | 18215031 |
2003-11-25 | 12.50 | 12.56 | 12.47 | 12.51 | 15495593 |
2003-11-26 | 12.59 | 12.80 | 12.55 | 12.78 | 20019187 |
2003-11-28 | 12.71 | 12.80 | 12.68 | 12.80 | 13323781 |
2003-12-01 | 12.82 | 12.89 | 12.76 | 12.89 | 23546656 |
2003-12-02 | 12.86 | 12.91 | 12.79 | 12.79 | 27887843 |
2003-12-03 | 12.78 | 12.81 | 12.60 | 12.67 | 26275437 |
2003-12-04 | 12.68 | 12.74 | 12.63 | 12.70 | 21053500 |
2003-12-05 | 12.69 | 12.72 | 12.61 | 12.66 | 18752093 |
2003-12-08 | 12.66 | 13.05 | 12.63 | 12.91 | 40738750 |
2003-12-09 | 12.82 | 12.90 | 12.68 | 12.74 | 28464718 |
2003-12-10 | 12.74 | 12.98 | 12.74 | 12.88 | 23697375 |
2003-12-11 | 12.94 | 13.13 | 12.93 | 13.07 | 25725781 |
2003-12-12 | 13.08 | 13.12 | 13.01 | 13.08 | 16619281 |
2003-12-15 | 13.13 | 13.33 | 13.12 | 13.13 | 30183156 |
2003-12-16 | 12.95 | 13.37 | 12.95 | 13.34 | 42440125 |
2003-12-17 | 13.30 | 13.35 | 13.25 | 13.32 | 28348121 |
2003-12-18 | 13.29 | 13.44 | 13.28 | 13.41 | 31930031 |
2003-12-19 | 13.46 | 13.55 | 13.41 | 13.52 | 37150750 |
2003-12-22 | 13.46 | 13.51 | 13.30 | 13.44 | 22963687 |
2003-12-23 | 13.37 | 13.44 | 13.23 | 13.30 | 22182062 |
2003-12-24 | 13.31 | 13.32 | 13.16 | 13.16 | 10031531 |
2003-12-26 | 13.18 | 13.24 | 13.17 | 13.21 | 6054750 |
2003-12-29 | 13.23 | 13.42 | 13.22 | 13.39 | 22526562 |
2003-12-30 | 13.30 | 13.33 | 13.26 | 13.30 | 15449281 |
2003-12-31 | 13.24 | 13.42 | 13.23 | 13.40 | 18267031 |
2004-01-02 | 13.46 | 13.54 | 13.42 | 13.45 | 24087375 |
2004-01-05 | 13.43 | 13.44 | 13.19 | 13.35 | 28669875 |
2004-01-06 | 13.35 | 13.37 | 13.19 | 13.25 | 29637559 |
2004-01-07 | 13.23 | 13.23 | 12.93 | 13.08 | 49462968 |
2004-01-08 | 13.05 | 13.12 | 12.95 | 13.07 | 29991403 |
2004-01-09 | 13.05 | 13.28 | 13.00 | 13.00 | 25218375 |
2004-01-12 | 13.06 | 13.14 | 12.97 | 13.08 | 20549343 |
2004-01-13 | 13.06 | 13.19 | 13.01 | 13.09 | 16441750 |
2004-01-14 | 13.14 | 13.29 | 13.12 | 13.26 | 14632718 |
2004-01-15 | 13.33 | 13.36 | 13.09 | 13.35 | 23227343 |
2004-01-16 | 13.27 | 13.44 | 13.07 | 13.21 | 41107625 |
2004-01-20 | 13.06 | 13.21 | 12.99 | 13.10 | 22352687 |
2004-01-21 | 13.10 | 13.29 | 13.01 | 13.29 | 22598062 |
2004-01-22 | 13.29 | 13.33 | 13.23 | 13.30 | 22533468 |
2004-01-23 | 13.31 | 13.45 | 13.30 | 13.41 | 18538812 |
2004-01-26 | 13.39 | 13.51 | 13.39 | 13.49 | 25366656 |
2004-01-27 | 13.51 | 13.54 | 13.44 | 13.54 | 25282156 |
2004-01-28 | 13.54 | 13.77 | 13.51 | 13.70 | 39840125 |
2004-01-29 | 13.72 | 13.81 | 13.63 | 13.77 | 30684059 |
2004-01-30 | 13.67 | 13.76 | 13.55 | 13.68 | 23456468 |
2004-02-02 | 13.68 | 13.70 | 13.46 | 13.57 | 21753062 |
2004-02-03 | 13.57 | 13.68 | 13.51 | 13.57 | 14929281 |
2004-02-04 | 13.50 | 13.61 | 13.49 | 13.53 | 16358875 |
2004-02-05 | 13.52 | 13.60 | 13.50 | 13.60 | 15396062 |
2004-02-06 | 13.55 | 13.64 | 13.44 | 13.48 | 21216406 |
2004-02-09 | 13.65 | 13.65 | 13.33 | 13.40 | 26670718 |
2004-02-10 | 13.38 | 13.59 | 13.35 | 13.58 | 24587468 |
2004-02-11 | 13.55 | 13.56 | 13.48 | 13.52 | 25643718 |
2004-02-12 | 13.49 | 13.61 | 13.47 | 13.60 | 13729218 |
2004-02-13 | 13.64 | 13.64 | 13.39 | 13.45 | 16518531 |
2004-02-17 | 13.49 | 13.62 | 13.49 | 13.58 | 13808437 |
2004-02-18 | 13.55 | 13.62 | 13.54 | 13.57 | 12230968 |
2004-02-19 | 13.59 | 13.67 | 13.54 | 13.60 | 22803625 |
2004-02-20 | 13.66 | 13.69 | 13.59 | 13.62 | 21590562 |
2004-02-23 | 13.62 | 13.97 | 13.62 | 13.94 | 27559187 |
2004-02-24 | 13.91 | 14.03 | 13.71 | 13.83 | 30738093 |
2004-02-25 | 13.83 | 14.01 | 13.81 | 13.93 | 22074406 |
2004-02-26 | 13.98 | 14.04 | 13.94 | 14.04 | 22467656 |
2004-02-27 | 14.09 | 14.19 | 14.03 | 14.17 | 21038875 |
2004-03-01 | 14.16 | 14.32 | 14.13 | 14.32 | 18023281 |
2004-03-02 | 14.22 | 14.43 | 14.21 | 14.31 | 23784718 |
2004-03-03 | 14.24 | 14.36 | 14.22 | 14.26 | 18247125 |
2004-03-04 | 14.25 | 14.34 | 14.11 | 14.14 | 16873187 |
2004-03-05 | 14.14 | 14.40 | 14.14 | 14.33 | 23747750 |
2004-03-08 | 14.35 | 14.45 | 14.31 | 14.33 | 20017156 |
2004-03-09 | 14.33 | 14.40 | 14.22 | 14.32 | 21625500 |
2004-03-10 | 14.30 | 14.51 | 14.30 | 14.39 | 31133781 |
2004-03-11 | 14.20 | 14.29 | 13.83 | 13.86 | 47606406 |
2004-03-12 | 13.72 | 13.76 | 13.19 | 13.37 | 81204906 |
2004-03-15 | 13.32 | 13.41 | 13.22 | 13.24 | 30909121 |
2004-03-16 | 13.26 | 13.34 | 13.19 | 13.28 | 26487500 |
2004-03-17 | 13.35 | 13.53 | 13.31 | 13.48 | 27551062 |
2004-03-18 | 13.45 | 13.59 | 13.44 | 13.55 | 17929843 |
2004-03-19 | 13.55 | 13.58 | 13.43 | 13.46 | 32379340 |
2004-03-22 | 13.33 | 13.36 | 12.92 | 13.04 | 41992843 |
2004-03-23 | 13.09 | 13.20 | 13.05 | 13.06 | 22469687 |
2004-03-24 | 13.08 | 13.09 | 12.92 | 13.04 | 19731156 |
2004-03-25 | 13.11 | 13.16 | 13.03 | 13.14 | 13216125 |
2004-03-26 | 13.17 | 13.29 | 13.08 | 13.20 | 15105593 |
2004-03-29 | 13.20 | 13.41 | 13.07 | 13.36 | 16629031 |
2004-03-30 | 13.36 | 13.39 | 13.25 | 13.35 | 13455812 |
2004-03-31 | 13.35 | 13.47 | 13.26 | 13.40 | 22688250 |
2004-04-01 | 13.45 | 13.61 | 13.35 | 13.56 | 21214781 |
2004-04-02 | 13.62 | 13.64 | 13.42 | 13.51 | 18804906 |
2004-04-05 | 13.48 | 13.63 | 13.43 | 13.61 | 17988750 |
2004-04-06 | 13.55 | 13.72 | 13.51 | 13.68 | 23313468 |
2004-04-07 | 13.62 | 13.67 | 13.48 | 13.58 | 29453531 |
2004-04-08 | 13.62 | 13.86 | 13.54 | 13.63 | 22357562 |
2004-04-12 | 13.75 | 13.76 | 13.67 | 13.69 | 13725968 |
2004-04-13 | 13.77 | 13.80 | 13.51 | 13.56 | 22878781 |
2004-04-14 | 13.56 | 13.76 | 13.55 | 13.68 | 19745375 |
2004-04-15 | 13.68 | 13.72 | 13.54 | 13.68 | 18279625 |
2004-04-16 | 13.75 | 13.78 | 13.60 | 13.76 | 15732843 |
2004-04-19 | 13.78 | 13.96 | 13.77 | 13.90 | 18324312 |
2004-04-20 | 13.90 | 14.08 | 13.61 | 13.87 | 28103968 |
2004-04-21 | 13.80 | 13.96 | 13.49 | 13.74 | 26105625 |
2004-04-22 | 13.75 | 14.01 | 13.71 | 13.91 | 19092937 |
2004-04-23 | 13.91 | 13.91 | 13.64 | 13.76 | 16799656 |
2004-04-26 | 13.71 | 13.83 | 13.62 | 13.68 | 17606468 |
2004-04-27 | 13.74 | 13.99 | 13.74 | 13.76 | 21063250 |
2004-04-28 | 13.74 | 13.78 | 13.57 | 13.61 | 17086062 |
2004-04-29 | 13.71 | 13.71 | 13.43 | 13.51 | 19821343 |
2004-04-30 | 13.61 | 13.87 | 13.58 | 13.63 | 24287656 |
2004-05-03 | 13.71 | 13.94 | 13.68 | 13.87 | 20758968 |
2004-05-04 | 13.89 | 13.91 | 13.67 | 13.86 | 17884750 |
2004-05-05 | 13.86 | 13.90 | 13.77 | 13.85 | 14380437 |
2004-05-06 | 13.74 | 13.91 | 13.70 | 13.87 | 16843125 |
2004-05-07 | 13.85 | 13.87 | 13.61 | 13.70 | 17872156 |
2004-05-10 | 13.61 | 13.65 | 13.35 | 13.51 | 25296375 |
2004-05-11 | 13.37 | 13.43 | 13.05 | 13.14 | 44520937 |
2004-05-12 | 13.05 | 13.13 | 11.89 | 12.26 | 124440468 |
2004-05-13 | 11.99 | 12.17 | 11.82 | 12.04 | 75150968 |
2004-05-14 | 12.04 | 12.40 | 12.04 | 12.28 | 41916875 |
2004-05-17 | 12.30 | 12.31 | 11.94 | 12.18 | 32619840 |
2004-05-18 | 12.25 | 12.38 | 12.19 | 12.29 | 23667718 |
2004-05-19 | 12.32 | 12.32 | 12.11 | 12.14 | 21698218 |
2004-05-20 | 12.16 | 12.18 | 11.98 | 12.12 | 20327531 |
2004-05-21 | 12.14 | 12.31 | 12.12 | 12.14 | 26184843 |
2004-05-24 | 12.14 | 12.16 | 11.02 | 11.06 | 129891531 |
2004-05-25 | 11.08 | 11.49 | 11.05 | 11.48 | 84279000 |
2004-05-26 | 11.48 | 11.79 | 11.36 | 11.73 | 39387562 |
2004-05-27 | 11.82 | 11.93 | 11.75 | 11.92 | 31288156 |
2004-05-28 | 11.94 | 11.94 | 11.73 | 11.81 | 23360187 |
2004-06-01 | 11.89 | 12.03 | 11.81 | 11.93 | 30400093 |
2004-06-02 | 11.98 | 12.04 | 11.91 | 11.94 | 24229562 |
2004-06-03 | 11.94 | 12.03 | 11.89 | 11.98 | 16134625 |
2004-06-04 | 12.05 | 12.09 | 11.89 | 11.91 | 19252593 |
2004-06-07 | 11.94 | 12.11 | 11.94 | 12.10 | 26346531 |
2004-06-08 | 12.10 | 12.14 | 12.04 | 12.09 | 22717906 |
2004-06-09 | 12.10 | 12.14 | 11.93 | 11.97 | 22917781 |
2004-06-10 | 11.97 | 12.00 | 11.88 | 11.93 | 28602840 |
2004-06-14 | 11.83 | 11.94 | 11.68 | 11.72 | 34106718 |
2004-06-15 | 11.80 | 11.80 | 11.65 | 11.70 | 22914125 |
2004-06-16 | 11.75 | 11.78 | 11.69 | 11.77 | 19595875 |
2004-06-17 | 11.78 | 11.81 | 11.73 | 11.74 | 14566500 |
2004-06-18 | 11.71 | 11.81 | 11.65 | 11.71 | 30667000 |
2004-06-21 | 11.74 | 11.80 | 11.74 | 11.75 | 19894875 |
2004-06-22 | 11.74 | 11.80 | 11.58 | 11.77 | 28870968 |
2004-06-23 | 11.84 | 11.93 | 11.77 | 11.93 | 29068000 |
2004-06-24 | 11.88 | 12.00 | 11.84 | 11.93 | 25399156 |
2004-06-25 | 11.93 | 11.98 | 11.77 | 11.77 | 24637437 |
2004-06-28 | 12.26 | 12.65 | 12.14 | 12.21 | 63962437 |
2004-06-29 | 12.23 | 12.46 | 12.23 | 12.36 | 26106843 |
2004-06-30 | 12.55 | 12.55 | 12.25 | 12.32 | 23730687 |
2004-07-01 | 12.38 | 12.38 | 12.13 | 12.27 | 20390906 |
2004-07-02 | 12.22 | 12.34 | 12.18 | 12.23 | 12366656 |
2004-07-06 | 12.18 | 12.28 | 12.09 | 12.16 | 16498625 |
2004-07-07 | 12.21 | 12.28 | 12.07 | 12.14 | 17075906 |
2004-07-08 | 12.18 | 12.30 | 12.14 | 12.16 | 22165000 |
2004-07-09 | 12.28 | 12.36 | 12.20 | 12.25 | 19255031 |
2004-07-12 | 12.28 | 12.32 | 12.17 | 12.24 | 13385531 |
2004-07-13 | 12.22 | 12.23 | 12.07 | 12.13 | 17689750 |
2004-07-14 | 12.08 | 12.16 | 12.04 | 12.06 | 19373656 |
2004-07-15 | 12.04 | 12.06 | 11.86 | 11.86 | 24827968 |
2004-07-16 | 12.21 | 12.27 | 11.96 | 11.98 | 28904281 |
2004-07-19 | 11.97 | 12.11 | 11.96 | 12.02 | 19972062 |
2004-07-20 | 12.02 | 12.09 | 11.95 | 12.00 | 26160062 |
2004-07-21 | 12.05 | 12.06 | 11.79 | 11.81 | 24138562 |
2004-07-22 | 11.80 | 11.80 | 11.60 | 11.64 | 28131593 |
2004-07-23 | 11.63 | 11.68 | 11.60 | 11.64 | 19920062 |
2004-07-26 | 11.64 | 11.68 | 11.45 | 11.56 | 24676031 |
2004-07-27 | 11.57 | 11.64 | 11.54 | 11.59 | 17705593 |
2004-07-28 | 11.60 | 11.60 | 11.42 | 11.50 | 25165562 |
2004-07-29 | 11.67 | 11.67 | 11.55 | 11.62 | 27195187 |
2004-07-30 | 11.63 | 11.75 | 11.58 | 11.72 | 35496093 |
2004-08-02 | 11.75 | 11.82 | 11.70 | 11.77 | 26353031 |
2004-08-03 | 11.77 | 11.81 | 11.66 | 11.70 | 19196531 |
2004-08-04 | 11.68 | 11.70 | 11.63 | 11.65 | 15339593 |
2004-08-05 | 11.64 | 11.68 | 11.50 | 11.52 | 19831906 |
2004-08-06 | 11.53 | 11.63 | 11.45 | 11.48 | 19091312 |
2004-08-09 | 11.50 | 11.60 | 11.46 | 11.46 | 13298593 |
2004-08-10 | 11.52 | 11.56 | 11.46 | 11.55 | 15147031 |
2004-08-11 | 11.56 | 11.63 | 11.52 | 11.61 | 20937718 |
2004-08-12 | 11.66 | 11.71 | 11.64 | 11.66 | 22570843 |
2004-08-13 | 11.69 | 11.76 | 11.39 | 11.58 | 25373156 |
2004-08-16 | 11.63 | 11.73 | 11.55 | 11.70 | 23351250 |
2004-08-17 | 11.74 | 11.76 | 11.70 | 11.73 | 15569937 |
2004-08-18 | 11.73 | 11.90 | 11.72 | 11.90 | 24066656 |
2004-08-19 | 11.89 | 11.93 | 11.85 | 11.90 | 18546937 |
2004-08-20 | 11.88 | 11.99 | 11.88 | 11.96 | 20470937 |
2004-08-23 | 11.99 | 12.04 | 11.97 | 11.99 | 13302250 |
2004-08-24 | 12.04 | 12.04 | 11.97 | 12.01 | 17882312 |
2004-08-25 | 12.04 | 12.07 | 11.88 | 12.01 | 23755062 |
2004-08-26 | 12.04 | 12.08 | 12.02 | 12.06 | 18761437 |
2004-08-27 | 12.11 | 12.11 | 12.06 | 12.09 | 14323562 |
2004-08-30 | 12.11 | 12.12 | 12.06 | 12.06 | 14888656 |
2004-08-31 | 12.06 | 12.09 | 11.99 | 12.05 | 20581031 |
2004-09-01 | 12.09 | 12.09 | 12.02 | 12.06 | 18061875 |
2004-09-02 | 12.17 | 12.17 | 12.06 | 12.10 | 19185562 |
2004-09-03 | 12.15 | 12.16 | 12.09 | 12.11 | 11831218 |
2004-09-07 | 12.23 | 12.23 | 12.11 | 12.19 | 24502156 |
2004-09-08 | 12.20 | 12.23 | 12.16 | 12.21 | 22640718 |
2004-09-09 | 12.22 | 12.28 | 12.17 | 12.23 | 28627218 |
2004-09-10 | 12.23 | 12.31 | 12.21 | 12.30 | 23777000 |
2004-09-13 | 12.10 | 12.15 | 12.01 | 12.02 | 26492375 |
2004-09-14 | 12.06 | 12.10 | 12.01 | 12.09 | 20049250 |
2004-09-15 | 12.12 | 12.12 | 12.04 | 12.05 | 14774093 |
2004-09-16 | 12.07 | 12.11 | 11.97 | 12.04 | 22802812 |
2004-09-17 | 12.04 | 12.04 | 11.86 | 11.93 | 31283684 |
2004-09-20 | 11.79 | 11.80 | 11.36 | 11.59 | 47381750 |
2004-09-21 | 11.32 | 11.49 | 11.17 | 11.36 | 57589593 |
2004-09-22 | 11.24 | 11.31 | 11.17 | 11.17 | 56365562 |
2004-09-23 | 11.13 | 11.32 | 11.12 | 11.26 | 30693403 |
2004-09-24 | 11.26 | 11.27 | 11.08 | 11.13 | 22680531 |
2004-09-27 | 10.95 | 11.21 | 10.95 | 11.11 | 24753625 |
2004-09-28 | 11.21 | 11.44 | 11.15 | 11.38 | 28628437 |
2004-09-29 | 11.32 | 11.47 | 11.22 | 11.45 | 24867781 |
2004-09-30 | 11.48 | 11.62 | 11.47 | 11.58 | 28346093 |
2004-10-01 | 11.62 | 11.83 | 11.61 | 11.82 | 30253840 |
2004-10-04 | 11.82 | 11.85 | 11.75 | 11.77 | 21832281 |
2004-10-05 | 11.77 | 11.81 | 11.69 | 11.70 | 17321281 |
2004-10-06 | 11.79 | 11.94 | 11.66 | 11.75 | 25891937 |
2004-10-07 | 11.78 | 11.78 | 11.53 | 11.53 | 19641781 |
2004-10-08 | 11.43 | 11.62 | 11.37 | 11.45 | 21057562 |
2004-10-11 | 11.53 | 11.63 | 11.49 | 11.57 | 14766375 |
2004-10-12 | 11.57 | 11.59 | 11.48 | 11.56 | 23775781 |
2004-10-13 | 11.61 | 11.70 | 11.59 | 11.61 | 25009156 |
2004-10-14 | 11.62 | 11.66 | 11.56 | 11.56 | 14685531 |
2004-10-15 | 11.58 | 11.72 | 11.57 | 11.70 | 24731281 |
2004-10-18 | 11.50 | 11.68 | 11.50 | 11.67 | 20605406 |
2004-10-19 | 11.78 | 11.79 | 11.59 | 11.67 | 21706343 |
2004-10-20 | 11.72 | 11.75 | 11.55 | 11.67 | 22149156 |
2004-10-21 | 11.63 | 11.75 | 11.57 | 11.65 | 21624687 |
2004-10-22 | 11.60 | 11.63 | 11.52 | 11.52 | 16780156 |
2004-10-25 | 11.58 | 11.65 | 11.36 | 11.36 | 22576531 |
2004-10-26 | 11.36 | 11.57 | 11.29 | 11.57 | 26170625 |
2004-10-27 | 11.54 | 11.87 | 11.52 | 11.82 | 24282781 |
2004-10-28 | 11.82 | 12.05 | 11.79 | 11.99 | 29443375 |
2004-10-29 | 11.99 | 12.02 | 11.81 | 11.93 | 27379625 |
2004-11-01 | 11.95 | 12.06 | 11.91 | 11.95 | 20391718 |
2004-11-02 | 11.99 | 12.13 | 11.95 | 11.96 | 23146906 |
2004-11-03 | 12.31 | 12.48 | 12.10 | 12.31 | 52833625 |
2004-11-04 | 12.31 | 13.50 | 12.28 | 13.35 | 145595530 |
2004-11-05 | 13.42 | 13.47 | 13.14 | 13.31 | 52304281 |
2004-11-08 | 13.38 | 13.53 | 13.33 | 13.40 | 45557687 |
2004-11-09 | 13.33 | 13.48 | 13.27 | 13.27 | 30635718 |
2004-11-10 | 13.32 | 13.53 | 13.23 | 13.29 | 46093937 |
2004-11-11 | 13.37 | 13.48 | 13.30 | 13.43 | 22454250 |
2004-11-12 | 13.44 | 13.50 | 13.38 | 13.47 | 22199125 |
2004-11-15 | 13.43 | 13.49 | 13.30 | 13.37 | 23891968 |
2004-11-16 | 13.30 | 13.46 | 13.28 | 13.39 | 19814843 |
2004-11-17 | 13.47 | 14.15 | 13.45 | 14.13 | 82011312 |
2004-11-18 | 14.35 | 14.67 | 14.25 | 14.45 | 97352531 |
2004-11-19 | 14.35 | 14.45 | 14.07 | 14.29 | 39739778 |
2004-11-22 | 14.28 | 14.32 | 14.12 | 14.22 | 31867875 |
2004-11-23 | 14.18 | 14.23 | 13.91 | 14.08 | 34259468 |
2004-11-24 | 13.98 | 14.23 | 13.97 | 14.12 | 21219250 |
2004-11-26 | 14.08 | 14.32 | 14.08 | 14.32 | 9079281 |
2004-11-29 | 14.32 | 14.38 | 14.02 | 14.25 | 23694937 |
2004-11-30 | 14.28 | 14.29 | 14.08 | 14.15 | 22266562 |
2004-12-01 | 14.20 | 14.26 | 13.91 | 14.05 | 35799562 |
2004-12-02 | 14.22 | 14.32 | 14.13 | 14.28 | 18732593 |
2004-12-03 | 14.24 | 14.47 | 14.22 | 14.35 | 20944625 |
2004-12-06 | 14.28 | 14.42 | 14.26 | 14.26 | 17607281 |
2004-12-07 | 14.28 | 14.39 | 14.16 | 14.21 | 24457875 |
2004-12-08 | 14.29 | 14.30 | 14.15 | 14.28 | 17823812 |
2004-12-09 | 14.25 | 14.49 | 14.16 | 14.49 | 24347781 |
2004-12-10 | 14.65 | 14.80 | 14.39 | 14.56 | 33676903 |
2004-12-13 | 14.62 | 14.77 | 14.57 | 14.73 | 27357281 |
2004-12-14 | 14.76 | 14.96 | 14.72 | 14.96 | 40009937 |
2004-12-15 | 14.90 | 15.01 | 14.59 | 14.97 | 44317000 |
2004-12-16 | 14.90 | 15.01 | 14.87 | 14.99 | 32402500 |
2004-12-17 | 14.92 | 14.95 | 14.73 | 14.76 | 46782125 |
2004-12-20 | 14.86 | 14.96 | 14.76 | 14.83 | 28577656 |
2004-12-21 | 14.89 | 15.06 | 14.86 | 15.03 | 28190903 |
2004-12-22 | 14.73 | 15.02 | 14.73 | 15.01 | 27788312 |
2004-12-23 | 14.90 | 14.99 | 14.88 | 14.97 | 15449281 |
2004-12-27 | 14.98 | 15.04 | 14.87 | 14.98 | 13212875 |
2004-12-28 | 14.98 | 15.20 | 14.97 | 15.16 | 19450843 |
2004-12-29 | 15.19 | 15.23 | 15.07 | 15.16 | 12618531 |
2004-12-30 | 15.17 | 15.17 | 15.05 | 15.05 | 8993968 |
2004-12-31 | 15.03 | 15.15 | 15.01 | 15.04 | 11900281 |
2005-01-03 | 15.13 | 15.21 | 14.87 | 14.92 | 27612000 |
2005-01-04 | 15.01 | 15.14 | 14.94 | 15.03 | 27387343 |
2005-01-05 | 15.08 | 15.13 | 14.97 | 15.00 | 25277687 |
2005-01-06 | 15.00 | 15.05 | 14.89 | 14.89 | 17961937 |
2005-01-07 | 14.94 | 15.11 | 14.87 | 15.11 | 39405437 |
2005-01-10 | 15.18 | 15.53 | 15.18 | 15.31 | 53359718 |
2005-01-11 | 15.31 | 15.33 | 15.12 | 15.16 | 33695184 |
2005-01-12 | 15.11 | 15.20 | 15.03 | 15.17 | 20702500 |
2005-01-13 | 15.21 | 15.38 | 15.13 | 15.34 | 21262312 |
2005-01-14 | 15.42 | 15.61 | 15.21 | 15.59 | 30146184 |
2005-01-18 | 15.54 | 15.75 | 15.43 | 15.74 | 34742093 |
2005-01-19 | 15.68 | 15.72 | 15.61 | 15.65 | 19445562 |
2005-01-20 | 15.68 | 15.70 | 15.43 | 15.53 | 23793656 |
2005-01-21 | 15.51 | 15.60 | 15.36 | 15.45 | 25016468 |
2005-01-24 | 15.55 | 15.57 | 15.18 | 15.30 | 30400903 |
2005-01-25 | 15.34 | 15.43 | 15.30 | 15.33 | 20585500 |
2005-01-26 | 15.29 | 15.42 | 15.10 | 15.22 | 35412812 |
2005-01-27 | 15.22 | 15.52 | 15.21 | 15.42 | 27898812 |
2005-01-28 | 15.47 | 15.58 | 15.35 | 15.56 | 22535500 |
2005-01-31 | 15.64 | 15.73 | 15.59 | 15.71 | 29519340 |
2005-02-01 | 15.70 | 15.74 | 15.61 | 15.73 | 21250531 |
2005-02-02 | 15.73 | 15.77 | 15.66 | 15.73 | 20540000 |
2005-02-03 | 15.62 | 15.72 | 15.61 | 15.69 | 16417781 |
2005-02-04 | 15.71 | 16.86 | 15.68 | 16.49 | 84315562 |
2005-02-07 | 16.44 | 16.55 | 16.22 | 16.38 | 38291500 |
2005-02-08 | 16.43 | 16.48 | 16.34 | 16.34 | 28888840 |
2005-02-09 | 16.32 | 16.32 | 16.02 | 16.07 | 36420312 |
2005-02-10 | 16.07 | 16.40 | 16.07 | 16.34 | 30005621 |
2005-02-11 | 16.38 | 16.43 | 16.26 | 16.30 | 20579406 |
2005-02-14 | 16.24 | 16.31 | 16.23 | 16.27 | 15922562 |
2005-02-15 | 16.28 | 16.30 | 16.17 | 16.26 | 26499687 |
2005-02-16 | 16.17 | 16.21 | 16.07 | 16.13 | 24518812 |
2005-02-17 | 16.05 | 16.05 | 15.93 | 15.93 | 27742406 |
2005-02-18 | 15.93 | 15.99 | 15.84 | 15.98 | 28348121 |
2005-02-22 | 15.97 | 15.97 | 15.51 | 15.54 | 33506281 |
2005-02-23 | 15.57 | 15.97 | 15.45 | 15.84 | 38153778 |
2005-02-24 | 15.90 | 16.07 | 15.85 | 16.05 | 23818843 |
2005-02-25 | 15.98 | 16.18 | 15.94 | 16.17 | 24138562 |
2005-02-28 | 16.20 | 16.24 | 16.13 | 16.16 | 25598625 |
2005-03-01 | 16.23 | 16.41 | 16.16 | 16.27 | 31754531 |
2005-03-02 | 16.25 | 16.26 | 16.17 | 16.21 | 21219656 |
2005-03-03 | 16.25 | 16.27 | 16.11 | 16.17 | 23052250 |
2005-03-04 | 16.28 | 16.37 | 16.21 | 16.26 | 21982593 |
2005-03-07 | 16.26 | 16.27 | 16.15 | 16.16 | 18940187 |
2005-03-08 | 16.14 | 16.27 | 16.10 | 16.17 | 23074187 |
2005-03-09 | 16.17 | 16.26 | 15.99 | 16.00 | 26697125 |
2005-03-10 | 16.06 | 16.21 | 16.05 | 16.12 | 21853406 |
2005-03-11 | 15.98 | 16.10 | 15.97 | 16.03 | 25706687 |
2005-03-14 | 16.04 | 16.21 | 16.03 | 16.04 | 19130718 |
2005-03-15 | 16.08 | 16.13 | 16.04 | 16.06 | 17786031 |
2005-03-16 | 16.04 | 16.11 | 15.81 | 15.88 | 19095781 |
2005-03-17 | 15.85 | 16.05 | 15.85 | 15.98 | 15971718 |
2005-03-18 | 15.98 | 16.02 | 15.70 | 15.93 | 48154031 |
2005-03-21 | 15.89 | 15.89 | 15.56 | 15.58 | 34066903 |
2005-03-22 | 15.70 | 15.94 | 15.61 | 15.64 | 28668656 |
2005-03-23 | 15.63 | 15.82 | 15.63 | 15.73 | 22547687 |
2005-03-24 | 15.73 | 15.81 | 15.63 | 15.68 | 16949968 |
2005-03-28 | 15.76 | 15.99 | 15.75 | 15.88 | 19538593 |
2005-03-29 | 15.84 | 15.97 | 15.81 | 15.85 | 21518656 |
2005-03-30 | 15.96 | 16.11 | 15.91 | 16.09 | 27254500 |
2005-03-31 | 16.09 | 16.21 | 16.02 | 16.10 | 18887781 |
2005-04-01 | 16.25 | 16.25 | 16.03 | 16.04 | 23359781 |
2005-04-04 | 16.07 | 16.07 | 15.84 | 15.87 | 25428000 |
2005-04-05 | 15.95 | 16.06 | 15.95 | 16.00 | 20118718 |
2005-04-06 | 16.09 | 16.21 | 16.05 | 16.13 | 23708750 |
2005-04-07 | 16.16 | 16.20 | 16.13 | 16.17 | 23812750 |
2005-04-08 | 16.21 | 16.24 | 16.13 | 16.13 | 20691531 |
2005-04-11 | 16.24 | 16.29 | 16.14 | 16.14 | 22102031 |
2005-04-12 | 16.17 | 16.19 | 16.02 | 16.05 | 25165968 |
2005-04-13 | 16.10 | 16.27 | 16.08 | 16.21 | 26556562 |
2005-04-14 | 16.21 | 16.33 | 16.12 | 16.12 | 25285406 |
2005-04-15 | 16.16 | 16.16 | 15.96 | 16.00 | 31921903 |
2005-04-18 | 15.98 | 15.98 | 15.56 | 15.69 | 33693559 |
2005-04-19 | 15.61 | 15.93 | 15.45 | 15.78 | 25553531 |
2005-04-20 | 15.66 | 16.30 | 15.43 | 15.45 | 57661500 |
2005-04-21 | 15.82 | 16.10 | 15.72 | 16.08 | 43418375 |
2005-04-22 | 16.04 | 16.15 | 15.80 | 15.95 | 29996281 |
2005-04-25 | 15.96 | 16.11 | 15.95 | 16.08 | 20784968 |
2005-04-26 | 16.08 | 16.11 | 15.75 | 15.75 | 28865684 |
2005-04-27 | 15.76 | 15.99 | 15.71 | 15.96 | 23841187 |
2005-04-28 | 15.99 | 16.25 | 15.83 | 15.87 | 39767000 |
2005-04-29 | 16.02 | 16.04 | 15.87 | 16.00 | 20253187 |
2005-05-02 | 16.16 | 16.16 | 16.01 | 16.10 | 19948906 |
2005-05-03 | 16.11 | 16.36 | 16.06 | 16.24 | 29241875 |
2005-05-04 | 16.30 | 16.45 | 16.25 | 16.43 | 23428031 |
2005-05-05 | 16.43 | 16.49 | 16.31 | 16.45 | 20008218 |
2005-05-06 | 16.49 | 16.59 | 16.28 | 16.32 | 31115903 |
2005-05-09 | 16.36 | 16.39 | 16.25 | 16.28 | 16023312 |
2005-05-10 | 16.26 | 16.28 | 16.12 | 16.19 | 17159593 |
2005-05-11 | 16.19 | 16.22 | 15.99 | 16.10 | 22621218 |
2005-05-12 | 16.27 | 16.28 | 16.02 | 16.03 | 23651062 |
2005-05-13 | 16.12 | 16.18 | 15.87 | 15.99 | 29041184 |
2005-05-16 | 16.07 | 16.30 | 16.04 | 16.27 | 27150906 |
2005-05-17 | 16.19 | 16.38 | 16.16 | 16.32 | 21046187 |
2005-05-18 | 16.34 | 16.49 | 16.25 | 16.43 | 28675559 |
2005-05-19 | 16.45 | 16.60 | 16.39 | 16.59 | 23175750 |
2005-05-20 | 16.60 | 16.73 | 16.51 | 16.68 | 25495843 |
2005-05-23 | 16.64 | 16.78 | 16.64 | 16.72 | 18655812 |
2005-05-24 | 16.73 | 16.78 | 16.62 | 16.74 | 21406937 |
2005-05-25 | 16.73 | 16.74 | 16.64 | 16.69 | 21673843 |
2005-05-26 | 16.74 | 16.75 | 16.62 | 16.66 | 16043218 |
2005-05-27 | 16.68 | 16.71 | 16.62 | 16.63 | 11179593 |
2005-05-31 | 16.62 | 16.71 | 16.52 | 16.53 | 18682625 |
2005-06-01 | 16.55 | 16.62 | 16.24 | 16.50 | 25694093 |
2005-06-02 | 16.50 | 16.68 | 16.43 | 16.64 | 16894718 |
2005-06-03 | 16.70 | 16.71 | 16.46 | 16.55 | 16498218 |
2005-06-06 | 16.56 | 16.59 | 16.48 | 16.53 | 12134687 |
2005-06-07 | 16.55 | 16.77 | 16.53 | 16.68 | 26992062 |
2005-06-08 | 16.86 | 16.99 | 16.74 | 16.92 | 35562312 |
2005-06-09 | 16.98 | 17.15 | 16.93 | 17.05 | 45080343 |
2005-06-10 | 17.10 | 17.14 | 16.92 | 17.03 | 32084403 |
2005-06-13 | 16.91 | 16.93 | 16.71 | 16.82 | 29461250 |
2005-06-14 | 16.50 | 16.66 | 16.43 | 16.48 | 40807403 |
2005-06-15 | 16.49 | 16.52 | 16.27 | 16.36 | 27042843 |
2005-06-16 | 16.33 | 16.48 | 16.22 | 16.40 | 22254781 |
2005-06-17 | 16.60 | 16.60 | 16.40 | 16.50 | 34137593 |
2005-06-20 | 16.43 | 16.51 | 16.34 | 16.46 | 15845781 |
2005-06-21 | 16.48 | 16.52 | 16.34 | 16.48 | 19390312 |
2005-06-22 | 16.55 | 16.62 | 16.47 | 16.56 | 21560906 |
2005-06-23 | 16.58 | 16.58 | 16.27 | 16.30 | 20937312 |
2005-06-24 | 16.30 | 16.38 | 16.04 | 16.04 | 36582403 |
2005-06-27 | 16.04 | 16.13 | 15.98 | 15.99 | 22930375 |
2005-06-28 | 16.07 | 16.09 | 15.99 | 16.05 | 24761343 |
2005-06-29 | 16.07 | 16.08 | 15.93 | 16.02 | 23580781 |
2005-06-30 | 16.15 | 16.15 | 15.90 | 15.92 | 24999406 |
2005-07-01 | 16.04 | 16.09 | 15.95 | 16.01 | 18188625 |
2005-07-05 | 16.00 | 16.04 | 15.89 | 16.01 | 24246218 |
2005-07-06 | 15.99 | 16.06 | 15.87 | 15.91 | 20629781 |
2005-07-07 | 15.80 | 15.90 | 15.66 | 15.80 | 30604437 |
2005-07-08 | 15.78 | 16.00 | 15.78 | 15.97 | 25853343 |
2005-07-11 | 16.08 | 16.27 | 16.04 | 16.20 | 25277281 |
2005-07-12 | 16.25 | 16.25 | 16.02 | 16.02 | 33431121 |
2005-07-13 | 16.12 | 16.27 | 16.08 | 16.20 | 26250656 |
2005-07-14 | 16.34 | 16.49 | 16.25 | 16.40 | 26410312 |
2005-07-15 | 16.40 | 16.43 | 16.32 | 16.41 | 14228093 |
2005-07-18 | 16.42 | 16.49 | 16.20 | 16.22 | 21406937 |
2005-07-19 | 16.26 | 16.34 | 16.06 | 16.06 | 26363593 |
2005-07-20 | 15.93 | 16.33 | 15.93 | 16.31 | 26859218 |
2005-07-21 | 16.31 | 16.34 | 16.15 | 16.20 | 17168531 |
2005-07-22 | 16.20 | 16.38 | 16.18 | 16.37 | 15793781 |
2005-07-25 | 16.34 | 16.37 | 16.27 | 16.31 | 12504781 |
2005-07-26 | 16.39 | 16.49 | 16.30 | 16.34 | 18350718 |
2005-07-27 | 16.49 | 16.49 | 16.31 | 16.38 | 16570125 |
2005-07-28 | 16.39 | 16.53 | 16.38 | 16.52 | 21179437 |
2005-07-29 | 16.52 | 16.80 | 16.48 | 16.48 | 22862125 |
2005-08-01 | 16.53 | 16.59 | 16.33 | 16.35 | 21906218 |
2005-08-02 | 16.35 | 16.54 | 16.34 | 16.48 | 14930906 |
2005-08-03 | 16.39 | 16.62 | 16.34 | 16.62 | 20245875 |
2005-08-04 | 16.57 | 16.72 | 16.52 | 16.63 | 17669843 |
2005-08-05 | 16.49 | 16.62 | 16.30 | 16.33 | 18067562 |
2005-08-08 | 16.34 | 16.43 | 16.28 | 16.28 | 16402750 |
2005-08-09 | 16.36 | 16.42 | 16.26 | 16.34 | 17649937 |
2005-08-10 | 16.38 | 16.59 | 16.38 | 16.48 | 19151843 |
2005-08-11 | 16.48 | 16.61 | 16.42 | 16.61 | 14772875 |
2005-08-12 | 16.52 | 16.58 | 16.38 | 16.45 | 11615500 |
2005-08-15 | 16.41 | 16.53 | 16.39 | 16.50 | 9653718 |
2005-08-16 | 16.54 | 16.64 | 16.48 | 16.58 | 33519684 |
2005-08-17 | 16.59 | 16.74 | 16.51 | 16.70 | 23800562 |
2005-08-18 | 16.70 | 17.51 | 16.61 | 17.33 | 114227750 |
2005-08-19 | 17.33 | 17.33 | 17.13 | 17.22 | 48044343 |
2005-08-22 | 17.23 | 17.26 | 17.11 | 17.15 | 29668840 |
2005-08-23 | 17.17 | 17.24 | 17.14 | 17.16 | 21671812 |
2005-08-24 | 17.18 | 17.28 | 17.12 | 17.13 | 33059812 |
2005-08-25 | 17.11 | 17.30 | 17.00 | 17.21 | 30352156 |
2005-08-26 | 17.15 | 17.25 | 17.07 | 17.10 | 24986406 |
2005-08-29 | 17.00 | 17.20 | 16.99 | 17.12 | 15538656 |
2005-08-30 | 17.14 | 17.22 | 17.01 | 17.21 | 30250593 |
2005-08-31 | 17.22 | 17.44 | 17.13 | 17.40 | 33837781 |
2005-09-01 | 17.41 | 17.45 | 17.23 | 17.24 | 27750125 |
2005-09-02 | 17.32 | 17.37 | 17.18 | 17.25 | 19412656 |
2005-09-06 | 17.29 | 17.45 | 17.26 | 17.40 | 22930781 |
2005-09-07 | 17.41 | 17.54 | 17.28 | 17.49 | 29859781 |
2005-09-08 | 17.67 | 17.91 | 17.61 | 17.86 | 45150218 |
2005-09-09 | 17.93 | 18.06 | 17.86 | 17.89 | 60153031 |
2005-09-12 | 17.90 | 18.02 | 17.76 | 17.88 | 35786968 |
2005-09-13 | 17.79 | 17.79 | 17.44 | 17.48 | 44722437 |
2005-09-14 | 17.50 | 17.85 | 17.50 | 17.63 | 52748718 |
2005-09-15 | 17.91 | 17.96 | 17.71 | 17.78 | 45703937 |
2005-09-16 | 17.89 | 18.00 | 17.85 | 18.00 | 47563343 |
2005-09-19 | 17.97 | 18.15 | 17.92 | 17.96 | 33380750 |
2005-09-20 | 18.06 | 18.09 | 17.78 | 17.93 | 30066968 |
2005-09-21 | 17.82 | 17.92 | 17.61 | 17.63 | 25207406 |
2005-09-22 | 17.60 | 17.74 | 17.43 | 17.70 | 18982843 |
2005-09-23 | 17.71 | 17.84 | 17.58 | 17.70 | 21335031 |
2005-09-26 | 17.75 | 17.91 | 17.72 | 17.85 | 29649750 |
2005-09-27 | 17.85 | 18.15 | 17.85 | 18.09 | 28421656 |
2005-09-28 | 18.14 | 18.23 | 17.95 | 18.08 | 32019000 |
2005-09-29 | 18.13 | 18.20 | 17.87 | 18.13 | 27579093 |
2005-09-30 | 17.93 | 18.17 | 17.92 | 18.14 | 32294031 |
2005-10-03 | 18.15 | 18.36 | 18.15 | 18.25 | 30977375 |
2005-10-04 | 18.34 | 18.34 | 18.23 | 18.25 | 31828875 |
2005-10-05 | 18.22 | 18.32 | 18.22 | 18.24 | 35240562 |
2005-10-06 | 18.24 | 18.27 | 17.75 | 17.91 | 40407250 |
2005-10-07 | 17.91 | 17.93 | 17.57 | 17.84 | 40308528 |
2005-10-10 | 17.88 | 17.90 | 17.42 | 17.60 | 36016500 |
2005-10-11 | 17.71 | 17.91 | 17.69 | 17.74 | 32429718 |
2005-10-12 | 17.92 | 17.94 | 17.44 | 17.46 | 34073403 |
2005-10-13 | 17.36 | 17.37 | 16.89 | 17.13 | 42076937 |
2005-10-14 | 17.19 | 17.43 | 17.11 | 17.39 | 29202875 |
2005-10-17 | 17.24 | 18.61 | 17.18 | 18.45 | 105420250 |
2005-10-18 | 18.22 | 18.31 | 17.84 | 17.84 | 48886093 |
2005-10-19 | 17.97 | 18.18 | 17.84 | 18.18 | 39986778 |
2005-10-20 | 18.18 | 18.27 | 17.88 | 17.90 | 30952184 |
2005-10-21 | 17.99 | 18.09 | 17.68 | 17.96 | 30364750 |
2005-10-24 | 18.08 | 18.24 | 18.03 | 18.23 | 25794437 |
2005-10-25 | 18.14 | 18.31 | 17.99 | 18.31 | 31466500 |
2005-10-26 | 18.31 | 18.48 | 18.25 | 18.39 | 31055375 |
2005-10-27 | 18.27 | 18.37 | 18.07 | 18.07 | 24735750 |
2005-10-28 | 18.12 | 18.49 | 18.11 | 18.49 | 27967468 |
2005-10-31 | 18.56 | 18.60 | 18.45 | 18.47 | 34647840 |
2005-11-01 | 18.51 | 18.51 | 18.26 | 18.27 | 32179875 |
2005-11-02 | 18.32 | 18.42 | 18.24 | 18.38 | 24379062 |
2005-11-03 | 18.43 | 18.45 | 18.24 | 18.29 | 23275281 |
2005-11-04 | 18.27 | 18.33 | 18.11 | 18.22 | 20784156 |
2005-11-07 | 18.29 | 18.45 | 18.22 | 18.26 | 24296593 |
2005-11-08 | 18.17 | 18.39 | 18.17 | 18.34 | 31252403 |
2005-11-09 | 18.36 | 18.47 | 18.06 | 18.17 | 36559653 |
2005-11-10 | 18.36 | 18.39 | 18.18 | 18.34 | 21216812 |
2005-11-11 | 18.38 | 18.42 | 18.28 | 18.42 | 13098718 |
2005-11-14 | 18.38 | 18.42 | 18.31 | 18.36 | 14278468 |
2005-11-15 | 18.31 | 18.36 | 18.24 | 18.31 | 16989375 |
2005-11-16 | 18.25 | 18.26 | 18.03 | 18.19 | 25735531 |
2005-11-17 | 17.91 | 17.98 | 17.64 | 17.67 | 63352250 |
2005-11-18 | 17.78 | 17.78 | 17.28 | 17.54 | 57035875 |
2005-11-21 | 17.53 | 17.76 | 17.53 | 17.63 | 38018093 |
2005-11-22 | 17.63 | 18.05 | 17.51 | 18.00 | 35694343 |
2005-11-23 | 18.19 | 18.20 | 18.02 | 18.07 | 25155406 |
2005-11-25 | 18.19 | 18.23 | 18.01 | 18.08 | 18147593 |
2005-11-28 | 18.08 | 18.13 | 17.87 | 17.94 | 26462312 |
2005-11-29 | 18.07 | 18.09 | 17.87 | 17.96 | 24313656 |
2005-11-30 | 18.04 | 18.09 | 17.92 | 17.92 | 27074125 |
2005-12-01 | 18.01 | 18.08 | 17.97 | 17.97 | 32824593 |
2005-12-02 | 17.97 | 18.10 | 17.92 | 18.05 | 17035687 |
2005-12-05 | 18.09 | 18.09 | 17.87 | 17.91 | 17439093 |
2005-12-06 | 17.94 | 17.99 | 17.80 | 17.83 | 28234375 |
2005-12-07 | 17.77 | 17.81 | 17.66 | 17.72 | 34755093 |
2005-12-08 | 17.72 | 17.92 | 17.66 | 17.69 | 21212343 |
2005-12-09 | 17.70 | 17.83 | 17.59 | 17.77 | 18084625 |
2005-12-12 | 17.78 | 17.95 | 17.73 | 17.85 | 18236156 |
2005-12-13 | 18.29 | 18.32 | 17.97 | 18.22 | 73520281 |
2005-12-14 | 18.36 | 18.39 | 18.15 | 18.15 | 67645500 |
2005-12-15 | 18.25 | 19.37 | 18.15 | 18.86 | 172616030 |
2005-12-16 | 18.95 | 19.10 | 18.86 | 19.03 | 80750718 |
2005-12-19 | 18.84 | 19.07 | 18.84 | 18.85 | 46313718 |
2005-12-20 | 18.94 | 18.98 | 18.62 | 18.72 | 52400968 |
2005-12-21 | 18.81 | 18.86 | 18.67 | 18.78 | 47560500 |
2005-12-22 | 18.86 | 18.94 | 18.78 | 18.91 | 40333718 |
2005-12-23 | 18.76 | 18.78 | 18.63 | 18.72 | 33362468 |
2005-12-27 | 18.68 | 18.80 | 18.47 | 18.50 | 24332750 |
2005-12-28 | 18.51 | 18.57 | 18.48 | 18.50 | 20098812 |
2005-12-29 | 18.55 | 18.71 | 18.46 | 18.49 | 24114593 |
2005-12-30 | 18.48 | 18.55 | 18.39 | 18.39 | 19038093 |
2006-01-03 | 18.50 | 18.57 | 18.29 | 18.46 | 35825153 |
2006-01-04 | 18.52 | 18.65 | 18.49 | 18.59 | 26788531 |
2006-01-05 | 18.67 | 18.75 | 18.53 | 18.54 | 27586812 |
2006-01-06 | 18.73 | 18.73 | 18.55 | 18.70 | 22869843 |
2006-01-09 | 18.71 | 18.81 | 18.68 | 18.75 | 29992218 |
2006-01-10 | 18.78 | 18.80 | 18.62 | 18.73 | 23577531 |
2006-01-11 | 18.78 | 18.90 | 18.69 | 18.82 | 23216781 |
2006-01-12 | 18.87 | 19.04 | 18.73 | 18.79 | 30162840 |
2006-01-13 | 18.90 | 18.97 | 18.75 | 18.82 | 18927593 |
2006-01-17 | 18.73 | 18.77 | 18.61 | 18.66 | 17553656 |
2006-01-18 | 18.66 | 18.77 | 18.58 | 18.68 | 20942593 |
2006-01-19 | 18.70 | 18.74 | 18.52 | 18.60 | 30586559 |
2006-01-20 | 18.60 | 18.60 | 18.42 | 18.42 | 48116656 |
2006-01-23 | 18.42 | 18.51 | 18.32 | 18.39 | 25414593 |
2006-01-24 | 18.40 | 18.40 | 18.19 | 18.27 | 21397187 |
2006-01-25 | 18.29 | 18.37 | 18.16 | 18.18 | 34599500 |
2006-01-26 | 18.34 | 18.38 | 18.11 | 18.15 | 22702468 |
2006-01-27 | 18.17 | 18.48 | 18.02 | 18.40 | 22789812 |
2006-01-30 | 18.37 | 18.50 | 18.17 | 18.19 | 28649968 |
2006-01-31 | 17.84 | 18.09 | 17.81 | 17.81 | 51977250 |
2006-02-01 | 17.86 | 18.09 | 17.86 | 18.09 | 36252125 |
2006-02-02 | 18.03 | 18.08 | 17.70 | 17.73 | 39073125 |
2006-02-03 | 17.62 | 17.85 | 17.37 | 17.65 | 32532500 |
2006-02-06 | 17.58 | 17.72 | 17.47 | 17.57 | 23735562 |
2006-02-07 | 17.57 | 17.66 | 17.48 | 17.49 | 23662843 |
2006-02-08 | 17.43 | 17.71 | 17.43 | 17.56 | 34160750 |
2006-02-09 | 17.64 | 17.83 | 17.60 | 17.68 | 31078121 |
2006-02-10 | 17.71 | 17.86 | 17.54 | 17.69 | 19575562 |
2006-02-13 | 17.62 | 17.69 | 17.49 | 17.54 | 17197781 |
2006-02-14 | 17.65 | 17.89 | 17.50 | 17.87 | 27166750 |
2006-02-15 | 17.90 | 18.08 | 17.82 | 18.06 | 30773437 |
2006-02-16 | 18.03 | 18.13 | 17.92 | 18.02 | 31093968 |
2006-02-17 | 18.04 | 18.17 | 17.91 | 17.94 | 24933593 |
2006-02-21 | 17.89 | 17.96 | 17.76 | 17.77 | 24145468 |
2006-02-22 | 17.88 | 18.09 | 17.84 | 18.06 | 23474343 |
2006-02-23 | 18.07 | 18.16 | 17.95 | 18.06 | 20531062 |
2006-02-24 | 18.15 | 18.15 | 17.83 | 17.83 | 26661375 |
2006-02-27 | 17.92 | 17.95 | 17.85 | 17.90 | 22890968 |
2006-02-28 | 17.80 | 17.80 | 17.66 | 17.70 | 37462750 |
2006-03-01 | 17.77 | 17.85 | 17.70 | 17.74 | 26480593 |
2006-03-02 | 17.70 | 17.72 | 17.55 | 17.63 | 27601437 |
2006-03-03 | 17.55 | 17.83 | 17.54 | 17.75 | 21203406 |
2006-03-06 | 17.75 | 17.81 | 17.58 | 17.60 | 24575687 |
2006-03-07 | 17.60 | 17.78 | 17.59 | 17.67 | 25008750 |
2006-03-08 | 17.67 | 17.92 | 17.60 | 17.88 | 25538500 |
2006-03-09 | 17.90 | 18.14 | 17.79 | 17.93 | 49251718 |
2006-03-10 | 17.99 | 18.19 | 17.92 | 18.18 | 30817718 |
2006-03-13 | 18.09 | 18.10 | 17.99 | 18.09 | 22782093 |
2006-03-14 | 18.08 | 18.35 | 18.07 | 18.33 | 29168340 |
2006-03-15 | 18.33 | 18.33 | 18.12 | 18.18 | 20924312 |
2006-03-16 | 18.26 | 18.29 | 18.11 | 18.19 | 29809000 |
2006-03-17 | 18.18 | 18.22 | 18.08 | 18.10 | 39030875 |
2006-03-20 | 18.09 | 18.15 | 17.92 | 18.11 | 31443750 |
2006-03-21 | 18.06 | 18.19 | 17.78 | 17.84 | 29813468 |
2006-03-22 | 17.88 | 18.11 | 17.83 | 18.04 | 24130843 |
2006-03-23 | 18.12 | 18.12 | 17.88 | 17.91 | 21666531 |
2006-03-24 | 17.78 | 18.09 | 17.78 | 17.95 | 16718000 |
2006-03-27 | 17.94 | 18.03 | 17.72 | 17.74 | 25083093 |
2006-03-28 | 17.72 | 17.91 | 17.71 | 17.73 | 39269343 |
2006-03-29 | 17.73 | 17.95 | 17.70 | 17.92 | 21710000 |
2006-03-30 | 17.83 | 17.95 | 17.59 | 17.65 | 39045093 |
2006-03-31 | 17.65 | 17.70 | 17.42 | 17.44 | 46986875 |
2006-04-03 | 17.48 | 17.69 | 17.48 | 17.55 | 34993153 |
2006-04-04 | 17.55 | 17.65 | 17.44 | 17.50 | 41057653 |
2006-04-05 | 17.48 | 17.57 | 17.42 | 17.52 | 25954093 |
2006-04-06 | 17.50 | 17.54 | 17.33 | 17.34 | 27753781 |
2006-04-07 | 17.37 | 17.44 | 17.11 | 17.17 | 30660500 |
2006-04-10 | 17.26 | 17.32 | 17.18 | 17.24 | 18984875 |
2006-04-11 | 17.25 | 17.32 | 16.91 | 17.06 | 30152684 |
2006-04-12 | 17.13 | 17.22 | 17.01 | 17.13 | 23846468 |
2006-04-13 | 17.14 | 17.21 | 16.90 | 16.98 | 33889781 |
2006-04-17 | 16.98 | 17.05 | 16.83 | 16.91 | 21504843 |
2006-04-18 | 16.91 | 17.11 | 16.84 | 17.09 | 37658968 |
2006-04-19 | 17.03 | 17.11 | 16.91 | 16.97 | 28836031 |
2006-04-20 | 17.11 | 17.31 | 17.02 | 17.24 | 32568250 |
2006-04-21 | 17.35 | 17.43 | 17.23 | 17.36 | 40581528 |
2006-04-24 | 17.32 | 17.57 | 17.25 | 17.55 | 26829968 |
2006-04-25 | 17.53 | 17.71 | 17.52 | 17.63 | 26377812 |
2006-04-26 | 17.71 | 17.83 | 17.53 | 17.57 | 21272062 |
2006-04-27 | 17.40 | 17.85 | 17.35 | 17.71 | 43004812 |
2006-04-28 | 17.75 | 18.03 | 17.71 | 18.01 | 41644278 |
2006-05-01 | 17.99 | 18.04 | 17.78 | 17.82 | 26921375 |
2006-05-02 | 17.79 | 17.99 | 17.75 | 17.94 | 20073218 |
2006-05-03 | 17.94 | 18.00 | 17.83 | 18.00 | 17584125 |
2006-05-04 | 18.09 | 18.15 | 17.94 | 18.13 | 28711312 |
2006-05-05 | 18.19 | 18.31 | 18.08 | 18.17 | 28831968 |
2006-05-08 | 18.19 | 18.22 | 18.03 | 18.12 | 15796218 |
2006-05-09 | 18.12 | 18.22 | 18.05 | 18.17 | 17196156 |
2006-05-10 | 18.15 | 18.18 | 17.85 | 17.89 | 27308937 |
2006-05-11 | 17.90 | 17.93 | 17.50 | 17.56 | 35013875 |
2006-05-12 | 17.66 | 17.68 | 17.24 | 17.33 | 38284593 |
2006-05-15 | 17.32 | 17.66 | 17.30 | 17.57 | 32074250 |
2006-05-16 | 17.62 | 17.77 | 17.53 | 17.66 | 21987468 |
2006-05-17 | 17.65 | 17.76 | 17.35 | 17.48 | 34334218 |
2006-05-18 | 17.49 | 17.68 | 17.34 | 17.35 | 28857968 |
2006-05-19 | 17.38 | 17.60 | 17.25 | 17.48 | 35324653 |
2006-05-22 | 17.45 | 17.55 | 17.36 | 17.44 | 31453500 |
2006-05-23 | 17.53 | 17.59 | 17.45 | 17.45 | 21599093 |
2006-05-24 | 17.48 | 17.89 | 17.46 | 17.67 | 37111750 |
2006-05-25 | 17.70 | 17.78 | 17.53 | 17.75 | 29474250 |
2006-05-26 | 17.76 | 17.84 | 17.68 | 17.84 | 32187184 |
2006-05-30 | 17.82 | 18.00 | 17.57 | 17.57 | 34304559 |
2006-05-31 | 17.69 | 17.83 | 17.53 | 17.81 | 48809312 |
2006-06-01 | 17.85 | 17.96 | 17.76 | 17.82 | 27968684 |
2006-06-02 | 17.77 | 17.96 | 17.72 | 17.93 | 37393687 |
2006-06-05 | 17.88 | 17.90 | 17.62 | 17.63 | 18090312 |
2006-06-06 | 17.78 | 17.83 | 17.53 | 17.73 | 46027312 |
2006-06-07 | 17.78 | 17.78 | 17.45 | 17.46 | 41172625 |
2006-06-08 | 17.55 | 17.64 | 17.26 | 17.55 | 57884937 |
2006-06-09 | 17.55 | 17.59 | 17.38 | 17.49 | 31598531 |
2006-06-12 | 17.58 | 17.72 | 17.49 | 17.50 | 31990156 |
2006-06-13 | 17.34 | 17.41 | 17.12 | 17.12 | 39038593 |
2006-06-14 | 17.13 | 17.27 | 17.07 | 17.22 | 28133218 |
2006-06-15 | 17.27 | 17.40 | 17.21 | 17.37 | 32108375 |
2006-06-16 | 17.37 | 17.59 | 17.27 | 17.45 | 42839468 |
2006-06-19 | 17.54 | 17.63 | 17.48 | 17.56 | 35444093 |
2006-06-20 | 17.68 | 17.84 | 17.63 | 17.70 | 27783031 |
2006-06-21 | 17.70 | 17.83 | 17.64 | 17.73 | 25407281 |
2006-06-22 | 17.65 | 17.84 | 17.65 | 17.78 | 20454281 |
2006-06-23 | 17.67 | 17.76 | 17.53 | 17.54 | 21884281 |
2006-06-26 | 17.65 | 17.77 | 17.61 | 17.76 | 19173375 |
2006-06-27 | 17.85 | 17.98 | 17.64 | 17.85 | 28864468 |
2006-06-28 | 17.87 | 17.99 | 17.83 | 17.98 | 22355937 |
2006-06-29 | 18.09 | 18.22 | 17.92 | 18.19 | 40570153 |
2006-06-30 | 18.19 | 18.26 | 18.02 | 18.08 | 27769218 |
2006-07-03 | 18.08 | 18.24 | 18.04 | 18.23 | 12797281 |
2006-07-05 | 18.15 | 18.20 | 17.98 | 18.05 | 22621625 |
2006-07-06 | 18.09 | 19.47 | 17.87 | 19.14 | 210164910 |
2006-07-07 | 19.09 | 19.15 | 18.90 | 19.15 | 73120531 |
2006-07-10 | 19.20 | 19.30 | 19.04 | 19.04 | 49122937 |
2006-07-11 | 19.14 | 19.25 | 18.99 | 19.19 | 32814840 |
2006-07-12 | 19.20 | 19.37 | 18.97 | 19.03 | 38055468 |
2006-07-13 | 18.94 | 19.02 | 18.84 | 18.88 | 26096687 |
2006-07-14 | 18.94 | 19.11 | 18.84 | 19.05 | 30195750 |
2006-07-17 | 19.00 | 19.15 | 18.83 | 18.94 | 26564687 |
2006-07-18 | 18.88 | 19.10 | 18.78 | 19.09 | 28485437 |
2006-07-19 | 19.07 | 19.18 | 18.96 | 19.07 | 36417062 |
2006-07-20 | 19.20 | 19.54 | 19.17 | 19.47 | 42514062 |
2006-07-21 | 19.51 | 19.63 | 19.39 | 19.61 | 43305437 |
2006-07-24 | 19.61 | 19.64 | 19.41 | 19.57 | 36654718 |
2006-07-25 | 19.61 | 19.79 | 19.41 | 19.70 | 38444653 |
2006-07-26 | 19.68 | 19.93 | 19.62 | 19.64 | 35760153 |
2006-07-27 | 19.74 | 19.84 | 19.61 | 19.66 | 29384875 |
2006-07-28 | 19.76 | 19.88 | 19.71 | 19.86 | 29276000 |
2006-07-31 | 19.86 | 19.86 | 19.66 | 19.68 | 23280968 |
2006-08-01 | 19.69 | 19.77 | 19.62 | 19.65 | 24566750 |
2006-08-02 | 19.64 | 19.76 | 19.63 | 19.69 | 25502343 |
2006-08-03 | 19.51 | 19.84 | 19.49 | 19.73 | 19233906 |
2006-08-04 | 19.88 | 19.88 | 19.63 | 19.67 | 15729187 |
2006-08-07 | 19.56 | 19.71 | 19.44 | 19.47 | 20685031 |
2006-08-08 | 19.61 | 19.77 | 19.51 | 19.77 | 24342093 |
2006-08-09 | 19.76 | 19.84 | 19.69 | 19.73 | 17690562 |
2006-08-10 | 19.78 | 19.87 | 19.73 | 19.83 | 18865437 |
2006-08-11 | 19.83 | 19.93 | 19.77 | 19.90 | 13502125 |
2006-08-14 | 19.93 | 20.11 | 19.82 | 19.83 | 20623281 |
2006-08-15 | 20.00 | 20.00 | 19.85 | 19.93 | 18908093 |
2006-08-16 | 19.94 | 19.94 | 19.79 | 19.87 | 27561218 |
2006-08-17 | 19.86 | 20.07 | 19.66 | 19.88 | 44351125 |
2006-08-18 | 20.55 | 20.79 | 20.41 | 20.67 | 88345156 |
2006-08-21 | 20.55 | 20.80 | 20.55 | 20.61 | 35854403 |
2006-08-22 | 20.62 | 20.74 | 20.53 | 20.59 | 24741843 |
2006-08-23 | 20.59 | 20.66 | 20.55 | 20.60 | 14767187 |
2006-08-24 | 20.68 | 20.80 | 20.60 | 20.79 | 22117875 |
2006-08-25 | 20.70 | 20.80 | 20.66 | 20.70 | 20598906 |
2006-08-28 | 20.79 | 20.92 | 20.68 | 20.69 | 36299653 |
2006-08-29 | 20.70 | 20.76 | 20.46 | 20.56 | 34359403 |
2006-08-30 | 20.68 | 20.82 | 20.44 | 20.78 | 40809437 |
2006-08-31 | 20.80 | 20.80 | 20.56 | 20.56 | 24609812 |
2006-09-01 | 20.68 | 20.72 | 20.58 | 20.63 | 17222968 |
2006-09-05 | 20.62 | 20.63 | 20.32 | 20.34 | 37921403 |
2006-09-06 | 20.21 | 20.39 | 20.21 | 20.33 | 25185062 |
2006-09-07 | 20.37 | 20.42 | 20.15 | 20.20 | 37276687 |
2006-09-08 | 20.26 | 20.46 | 20.20 | 20.42 | 38950437 |
2006-09-11 | 20.38 | 20.56 | 20.37 | 20.52 | 38219593 |
2006-09-12 | 20.51 | 20.59 | 20.24 | 20.45 | 45458156 |
2006-09-13 | 20.18 | 20.37 | 20.07 | 20.37 | 46530656 |
2006-09-14 | 20.37 | 20.49 | 20.36 | 20.44 | 39863278 |
2006-09-15 | 20.49 | 20.50 | 20.34 | 20.47 | 62277718 |
2006-09-18 | 20.50 | 20.58 | 20.31 | 20.42 | 21564968 |
2006-09-19 | 20.42 | 20.46 | 20.19 | 20.31 | 43176250 |
2006-09-20 | 20.31 | 20.34 | 20.12 | 20.33 | 41348528 |
2006-09-21 | 20.28 | 20.35 | 20.11 | 20.17 | 28389968 |
2006-09-22 | 20.25 | 20.28 | 20.00 | 20.26 | 26735312 |
2006-09-25 | 19.69 | 19.77 | 18.78 | 18.97 | 192796500 |
2006-09-26 | 18.95 | 18.96 | 18.46 | 18.65 | 171415970 |
2006-09-27 | 18.73 | 19.09 | 18.71 | 19.03 | 90014031 |
2006-09-28 | 19.05 | 19.17 | 18.88 | 18.95 | 70004593 |
2006-09-29 | 18.90 | 19.05 | 18.83 | 18.84 | 36488153 |
2006-10-02 | 18.93 | 18.97 | 18.83 | 18.84 | 33332403 |
2006-10-03 | 18.84 | 18.87 | 18.57 | 18.62 | 47005562 |
2006-10-04 | 18.71 | 18.99 | 18.63 | 18.93 | 52672343 |
2006-10-05 | 19.04 | 19.31 | 18.97 | 19.30 | 40835437 |
2006-10-06 | 19.38 | 19.42 | 19.20 | 19.35 | 38778593 |
2006-10-09 | 19.41 | 19.41 | 19.24 | 19.38 | 31059437 |
2006-10-10 | 19.48 | 19.57 | 19.10 | 19.21 | 45597093 |
2006-10-11 | 19.21 | 19.43 | 19.20 | 19.40 | 36733125 |
2006-10-12 | 19.50 | 19.50 | 19.29 | 19.39 | 31478684 |
2006-10-13 | 19.50 | 19.61 | 19.31 | 19.60 | 34863156 |
2006-10-16 | 19.64 | 19.66 | 19.36 | 19.47 | 24489562 |
2006-10-17 | 19.40 | 19.44 | 19.23 | 19.26 | 25257375 |
2006-10-18 | 19.36 | 19.38 | 19.16 | 19.28 | 34941562 |
2006-10-19 | 19.47 | 19.75 | 19.42 | 19.74 | 61071156 |
2006-10-20 | 19.74 | 19.74 | 19.55 | 19.61 | 45790875 |
2006-10-23 | 19.73 | 19.87 | 19.69 | 19.73 | 51462125 |
2006-10-24 | 19.56 | 19.95 | 19.32 | 19.65 | 99905406 |
2006-10-25 | 19.45 | 20.42 | 19.45 | 20.21 | 151000280 |
2006-10-26 | 20.25 | 20.39 | 19.99 | 20.08 | 57041156 |
2006-10-27 | 20.06 | 20.18 | 19.88 | 20.15 | 46690312 |
2006-10-30 | 20.15 | 20.22 | 20.07 | 20.11 | 20408375 |
2006-10-31 | 20.16 | 20.23 | 19.99 | 20.02 | 33042340 |
2006-11-01 | 20.18 | 20.18 | 19.91 | 20.05 | 34237531 |
2006-11-02 | 20.04 | 20.09 | 19.94 | 20.03 | 23946000 |
2006-11-03 | 20.01 | 20.07 | 19.89 | 19.98 | 19500812 |
2006-11-06 | 19.91 | 20.06 | 19.87 | 20.01 | 21463406 |
2006-11-07 | 19.93 | 20.01 | 19.74 | 19.77 | 37866562 |
2006-11-08 | 19.94 | 20.17 | 19.86 | 20.05 | 35489187 |
2006-11-09 | 20.06 | 20.06 | 19.81 | 19.90 | 31134184 |
2006-11-10 | 19.86 | 19.95 | 19.78 | 19.92 | 18150031 |
2006-11-13 | 19.86 | 20.06 | 19.86 | 19.90 | 17303406 |
2006-11-14 | 19.93 | 19.99 | 19.78 | 19.97 | 28473250 |
2006-11-15 | 20.18 | 20.37 | 20.15 | 20.25 | 36465000 |
2006-11-16 | 20.31 | 20.69 | 20.26 | 20.57 | 45132750 |
2006-11-17 | 20.58 | 21.01 | 20.49 | 20.93 | 83882906 |
2006-11-20 | 20.92 | 21.06 | 20.82 | 20.90 | 43123437 |
2006-11-21 | 20.97 | 20.98 | 20.68 | 20.70 | 28403375 |
2006-11-22 | 20.67 | 20.78 | 20.45 | 20.71 | 19571906 |
2006-11-24 | 20.62 | 20.71 | 20.58 | 20.62 | 8328125 |
2006-11-27 | 20.66 | 20.75 | 20.47 | 20.53 | 38900875 |
2006-11-28 | 20.58 | 20.67 | 20.50 | 20.59 | 23625062 |
2006-11-29 | 20.55 | 20.76 | 20.51 | 20.76 | 39377812 |
2006-11-30 | 20.76 | 20.80 | 20.61 | 20.73 | 28669875 |
2006-12-01 | 20.73 | 20.73 | 20.54 | 20.68 | 26010968 |
2006-12-04 | 20.85 | 20.85 | 20.64 | 20.78 | 33440059 |
2006-12-05 | 20.83 | 20.83 | 20.64 | 20.68 | 35618778 |
2006-12-06 | 20.84 | 20.84 | 20.64 | 20.72 | 24289281 |
2006-12-07 | 20.80 | 21.06 | 20.74 | 20.91 | 37756062 |
2006-12-08 | 20.89 | 21.00 | 20.81 | 20.88 | 20706968 |
2006-12-11 | 20.87 | 20.98 | 20.83 | 20.93 | 17077937 |
2006-12-12 | 21.00 | 21.00 | 20.82 | 20.87 | 37453812 |
2006-12-13 | 20.82 | 20.95 | 20.73 | 20.82 | 67320906 |
2006-12-14 | 20.74 | 20.97 | 20.72 | 20.92 | 38437343 |
2006-12-15 | 20.92 | 21.02 | 20.92 | 20.97 | 55146000 |
2006-12-18 | 21.09 | 21.31 | 20.98 | 21.08 | 36462968 |
2006-12-19 | 21.08 | 21.21 | 21.04 | 21.15 | 33060218 |
2006-12-20 | 21.20 | 21.23 | 21.07 | 21.09 | 28132000 |
2006-12-21 | 21.16 | 21.23 | 21.08 | 21.10 | 30701531 |
2006-12-22 | 20.94 | 21.17 | 20.81 | 20.87 | 30240840 |
2006-12-26 | 20.99 | 20.99 | 20.73 | 20.97 | 15951000 |
2006-12-27 | 21.01 | 21.16 | 20.99 | 21.12 | 15615437 |
2006-12-28 | 21.12 | 21.28 | 21.07 | 21.23 | 18717562 |
2006-12-29 | 21.15 | 21.26 | 21.07 | 21.12 | 18801250 |
2007-01-03 | 21.19 | 21.45 | 21.17 | 21.29 | 38521437 |
2007-01-04 | 21.35 | 21.63 | 21.35 | 21.58 | 50544406 |
2007-01-05 | 21.63 | 21.65 | 21.40 | 21.45 | 33494903 |
2007-01-08 | 21.46 | 21.67 | 21.32 | 21.66 | 34166840 |
2007-01-09 | 21.67 | 21.80 | 21.64 | 21.69 | 36757903 |
2007-01-10 | 21.78 | 22.01 | 21.64 | 21.95 | 47601125 |
2007-01-11 | 22.01 | 22.28 | 21.99 | 22.01 | 56854687 |
2007-01-12 | 22.01 | 22.07 | 21.61 | 21.76 | 54022312 |
2007-01-16 | 21.83 | 22.03 | 21.66 | 21.98 | 36159500 |
2007-01-17 | 22.01 | 22.05 | 21.75 | 21.80 | 33121559 |
2007-01-18 | 21.61 | 21.93 | 21.61 | 21.65 | 35442468 |
2007-01-19 | 21.65 | 21.68 | 21.41 | 21.48 | 41284343 |
2007-01-22 | 21.42 | 21.54 | 21.32 | 21.43 | 34556840 |
2007-01-23 | 21.43 | 21.66 | 21.42 | 21.64 | 27087937 |
2007-01-24 | 21.65 | 21.73 | 21.56 | 21.71 | 25872031 |
2007-01-25 | 21.73 | 21.83 | 21.61 | 21.63 | 32078312 |
2007-01-26 | 21.74 | 21.78 | 21.58 | 21.66 | 31242656 |
2007-01-29 | 21.87 | 22.14 | 21.68 | 21.68 | 50118656 |
2007-01-30 | 21.72 | 21.78 | 21.54 | 21.55 | 45296875 |
2007-01-31 | 21.55 | 21.78 | 21.23 | 21.51 | 75368312 |
2007-02-01 | 21.53 | 21.62 | 21.35 | 21.53 | 47306593 |
2007-02-02 | 21.53 | 21.56 | 21.25 | 21.31 | 39475312 |
2007-02-05 | 21.32 | 21.41 | 21.26 | 21.39 | 26983125 |
2007-02-06 | 21.38 | 21.40 | 21.12 | 21.17 | 44301562 |
2007-02-07 | 21.17 | 21.26 | 21.10 | 21.16 | 28933937 |
2007-02-08 | 21.07 | 21.14 | 20.86 | 20.98 | 46467281 |
2007-02-09 | 20.94 | 21.12 | 20.92 | 21.02 | 30080375 |
2007-02-12 | 20.99 | 21.15 | 20.96 | 21.07 | 31213052 |
2007-02-13 | 21.10 | 21.21 | 21.05 | 21.18 | 32439689 |
2007-02-14 | 21.18 | 21.28 | 21.05 | 21.27 | 31893150 |
2007-02-15 | 21.26 | 21.32 | 21.14 | 21.19 | 40903687 |
2007-02-16 | 21.17 | 21.23 | 21.06 | 21.22 | 29348718 |
2007-02-20 | 21.22 | 21.35 | 21.05 | 21.16 | 31847156 |
2007-02-21 | 21.17 | 21.29 | 21.00 | 21.01 | 30336312 |
2007-02-22 | 21.01 | 21.05 | 20.84 | 20.88 | 43747437 |
2007-02-23 | 20.88 | 21.10 | 20.78 | 21.02 | 24598437 |
2007-02-26 | 20.98 | 21.14 | 20.96 | 21.09 | 22237010 |
2007-02-27 | 20.98 | 21.05 | 19.98 | 20.35 | 71965156 |
2007-02-28 | 20.44 | 20.92 | 20.43 | 20.75 | 73018968 |
2007-03-01 | 20.51 | 20.89 | 20.44 | 20.76 | 55506230 |
2007-03-02 | 20.63 | 20.80 | 20.46 | 20.55 | 41585375 |
2007-03-05 | 20.43 | 20.63 | 20.23 | 20.24 | 50725187 |
2007-03-06 | 20.52 | 20.81 | 20.45 | 20.78 | 59612718 |
2007-03-07 | 20.80 | 21.09 | 20.68 | 20.94 | 61158093 |
2007-03-08 | 21.08 | 21.23 | 20.98 | 21.16 | 45906250 |
2007-03-09 | 21.17 | 21.40 | 20.97 | 21.38 | 80917281 |
2007-03-12 | 21.26 | 21.50 | 21.26 | 21.33 | 120294281 |
2007-03-13 | 20.80 | 21.08 | 20.68 | 20.69 | 108936750 |
2007-03-14 | 20.64 | 20.80 | 20.47 | 20.65 | 141219000 |
2007-03-15 | 20.53 | 20.95 | 20.52 | 20.86 | 70585125 |
2007-03-16 | 20.85 | 20.94 | 20.78 | 20.86 | 105583968 |
2007-03-19 | 20.67 | 21.01 | 20.54 | 20.98 | 77696950 |
2007-03-20 | 20.98 | 21.13 | 20.88 | 21.13 | 71469125 |
2007-03-21 | 21.08 | 21.23 | 20.96 | 21.19 | 68387949 |
2007-03-22 | 21.13 | 21.34 | 20.92 | 21.21 | 52021957 |
2007-03-23 | 21.22 | 21.37 | 21.04 | 21.04 | 47486513 |
2007-03-26 | 20.97 | 21.08 | 20.82 | 20.91 | 62346781 |
2007-03-27 | 20.86 | 21.03 | 20.78 | 20.94 | 43988750 |
2007-03-28 | 20.95 | 21.34 | 20.94 | 21.22 | 65459875 |
2007-03-29 | 21.33 | 21.50 | 21.17 | 21.45 | 44128041 |
2007-03-30 | 21.34 | 21.61 | 21.27 | 21.61 | 51868238 |
2007-04-02 | 20.66 | 21.06 | 20.59 | 20.99 | 77852671 |
2007-04-03 | 21.17 | 21.48 | 21.16 | 21.43 | 91419536 |
2007-04-04 | 21.60 | 21.72 | 21.51 | 21.67 | 90387290 |
2007-04-05 | 21.76 | 21.84 | 21.70 | 21.77 | 54787931 |
2007-04-09 | 21.88 | 21.88 | 21.43 | 21.51 | 41941607 |
2007-04-10 | 21.63 | 21.69 | 21.57 | 21.59 | 35438981 |
2007-04-11 | 21.62 | 21.69 | 21.34 | 21.38 | 38644628 |
2007-04-12 | 21.38 | 21.54 | 21.35 | 21.52 | 33871145 |
2007-04-13 | 21.65 | 21.66 | 21.37 | 21.40 | 25945445 |
2007-04-16 | 21.51 | 21.52 | 21.29 | 21.34 | 28380979 |
2007-04-17 | 21.38 | 21.46 | 21.30 | 21.41 | 29405034 |
2007-04-18 | 21.42 | 21.71 | 21.41 | 21.56 | 51101284 |
2007-04-19 | 21.40 | 21.60 | 21.12 | 21.35 | 48801658 |
2007-04-20 | 21.55 | 21.56 | 21.31 | 21.40 | 35558250 |
2007-04-23 | 21.41 | 21.51 | 21.33 | 21.33 | 27498009 |
2007-04-24 | 21.33 | 21.54 | 21.25 | 21.51 | 29471767 |
2007-04-25 | 21.61 | 21.73 | 21.41 | 21.68 | 64639822 |
2007-04-26 | 21.66 | 21.75 | 21.33 | 21.33 | 29435877 |
2007-04-27 | 21.37 | 21.48 | 21.34 | 21.42 | 20039630 |
2007-04-30 | 21.52 | 21.53 | 21.20 | 21.21 | 29274703 |
2007-05-01 | 21.31 | 21.38 | 20.99 | 21.13 | 23312523 |
2007-05-02 | 21.23 | 21.32 | 21.08 | 21.26 | 26507705 |
2007-05-03 | 21.26 | 21.51 | 21.26 | 21.47 | 27834527 |
2007-05-04 | 21.55 | 21.58 | 21.23 | 21.34 | 20879966 |
2007-05-07 | 21.44 | 21.50 | 21.26 | 21.29 | 29129324 |
2007-05-08 | 21.28 | 21.28 | 21.01 | 21.13 | 24123014 |
2007-05-09 | 21.08 | 21.19 | 21.01 | 21.10 | 24713760 |
2007-05-10 | 21.08 | 21.19 | 20.92 | 20.94 | 30821014 |
2007-05-11 | 20.98 | 21.12 | 20.88 | 21.10 | 35437350 |
2007-05-14 | 21.10 | 21.27 | 21.07 | 21.18 | 17574167 |
2007-05-15 | 21.20 | 21.46 | 21.08 | 21.36 | 23634721 |
2007-05-16 | 21.46 | 21.55 | 21.40 | 21.54 | 25458176 |
2007-05-17 | 21.53 | 21.57 | 21.45 | 21.45 | 26812500 |
2007-05-18 | 21.52 | 21.58 | 21.40 | 21.52 | 34281516 |
2007-05-21 | 21.66 | 21.89 | 21.52 | 21.80 | 61160875 |
2007-05-22 | 21.90 | 22.11 | 21.80 | 22.06 | 46016750 |
2007-05-23 | 22.15 | 22.15 | 21.92 | 21.97 | 25324081 |
2007-05-24 | 22.02 | 22.09 | 21.67 | 21.68 | 27432184 |
2007-05-25 | 21.74 | 21.79 | 21.59 | 21.78 | 19289725 |
2007-05-29 | 21.89 | 21.99 | 21.78 | 21.95 | 29659500 |
2007-05-30 | 21.94 | 22.00 | 21.82 | 22.00 | 49971821 |
2007-05-31 | 22.00 | 22.22 | 21.86 | 21.88 | 46109404 |
2007-06-01 | 21.88 | 22.10 | 21.73 | 22.10 | 46911163 |
2007-06-04 | 22.08 | 22.13 | 21.91 | 22.09 | 25614459 |
2007-06-05 | 22.05 | 22.06 | 21.73 | 21.75 | 41536108 |
2007-06-06 | 21.71 | 21.85 | 21.60 | 21.79 | 46254445 |
2007-06-07 | 21.69 | 21.95 | 21.36 | 21.40 | 37922238 |
2007-06-08 | 21.41 | 21.66 | 21.31 | 21.63 | 33222312 |
2007-06-11 | 21.62 | 21.69 | 21.46 | 21.61 | 29527589 |
2007-06-12 | 21.49 | 21.72 | 21.48 | 21.58 | 56685950 |
2007-06-13 | 21.53 | 21.65 | 21.42 | 21.62 | 33240675 |
2007-06-14 | 21.59 | 21.74 | 21.54 | 21.68 | 34024659 |
2007-06-15 | 21.78 | 21.85 | 21.69 | 21.74 | 42385339 |
2007-06-18 | 21.70 | 21.76 | 21.58 | 21.59 | 40968050 |
2007-06-19 | 21.56 | 21.59 | 21.32 | 21.39 | 33829662 |
2007-06-20 | 21.44 | 21.49 | 20.98 | 21.01 | 43567790 |
2007-06-21 | 21.02 | 21.17 | 20.94 | 21.10 | 54960402 |
2007-06-22 | 21.08 | 21.17 | 20.92 | 20.98 | 44252000 |
2007-06-25 | 21.04 | 21.41 | 21.00 | 21.15 | 35675727 |
2007-06-26 | 21.24 | 21.66 | 21.12 | 21.42 | 62151524 |
2007-06-27 | 21.39 | 21.62 | 21.29 | 21.60 | 69109300 |
2007-06-28 | 21.62 | 21.67 | 21.13 | 21.51 | 21434611 |
2007-06-29 | 21.54 | 21.70 | 21.41 | 21.58 | 31102821 |
2007-07-02 | 21.61 | 21.85 | 21.60 | 21.82 | 30286672 |
2007-07-03 | 21.85 | 21.86 | 21.76 | 21.84 | 14794165 |
2007-07-05 | 21.84 | 21.92 | 21.77 | 21.90 | 34284571 |
2007-07-06 | 21.80 | 22.06 | 21.78 | 22.03 | 27521721 |
2007-07-09 | 22.15 | 22.22 | 21.97 | 22.06 | 27704745 |
2007-07-10 | 22.02 | 22.10 | 21.66 | 21.67 | 37213296 |
2007-07-11 | 21.69 | 21.87 | 21.67 | 21.81 | 24169275 |
2007-07-12 | 21.80 | 22.21 | 21.77 | 22.18 | 35381017 |
2007-07-13 | 22.15 | 22.15 | 21.91 | 22.06 | 24760099 |
2007-07-16 | 22.10 | 22.16 | 21.86 | 21.94 | 19616129 |
2007-07-17 | 22.01 | 22.08 | 21.88 | 21.93 | 25231427 |
2007-07-18 | 21.62 | 21.82 | 21.43 | 21.63 | 41111330 |
2007-07-19 | 21.77 | 21.98 | 21.65 | 21.73 | 27036165 |
2007-07-20 | 21.69 | 21.84 | 21.44 | 21.48 | 39540458 |
2007-07-23 | 21.53 | 21.57 | 21.35 | 21.42 | 28635863 |
2007-07-24 | 21.27 | 21.41 | 20.88 | 20.94 | 34564955 |
2007-07-25 | 20.97 | 21.15 | 20.81 | 20.88 | 40632332 |
2007-07-26 | 20.85 | 20.89 | 20.26 | 20.55 | 61460850 |
2007-07-27 | 20.55 | 20.98 | 20.05 | 20.05 | 50098119 |
2007-07-30 | 20.16 | 20.42 | 19.42 | 20.24 | 54959105 |
2007-07-31 | 20.34 | 21.05 | 20.27 | 20.45 | 50005774 |
2007-08-01 | 20.37 | 20.77 | 20.22 | 20.49 | 54097624 |
2007-08-02 | 20.65 | 20.85 | 20.55 | 20.66 | 30576503 |
2007-08-03 | 20.68 | 20.90 | 20.44 | 20.49 | 37724888 |
2007-08-06 | 20.73 | 21.25 | 20.39 | 21.22 | 47737495 |
2007-08-07 | 21.21 | 21.49 | 20.95 | 21.30 | 33138105 |
2007-08-08 | 21.07 | 21.47 | 20.99 | 21.42 | 42925899 |
2007-08-09 | 21.22 | 21.26 | 20.75 | 20.82 | 42906353 |
2007-08-10 | 20.68 | 20.82 | 20.24 | 20.74 | 55101910 |
2007-08-13 | 20.86 | 21.07 | 20.69 | 20.74 | 29696225 |
2007-08-14 | 20.86 | 21.07 | 20.43 | 20.62 | 43358568 |
2007-08-15 | 20.60 | 20.88 | 20.22 | 20.29 | 49910042 |
2007-08-16 | 20.23 | 20.42 | 19.91 | 20.42 | 53875987 |
2007-08-17 | 20.74 | 21.07 | 20.54 | 20.80 | 47536775 |
2007-08-20 | 20.65 | 20.99 | 20.46 | 20.62 | 28958579 |
2007-08-21 | 20.50 | 20.87 | 20.50 | 20.68 | 43810975 |
2007-08-22 | 20.82 | 21.08 | 20.71 | 21.00 | 28048800 |
2007-08-23 | 21.19 | 21.22 | 21.02 | 21.12 | 40000350 |
2007-08-24 | 21.00 | 21.32 | 20.92 | 21.29 | 31058950 |
2007-08-27 | 21.54 | 21.84 | 21.44 | 21.56 | 49798450 |
2007-08-28 | 21.58 | 21.79 | 21.22 | 21.25 | 39968825 |
2007-08-29 | 21.62 | 21.84 | 21.00 | 21.48 | 76683425 |
2007-08-30 | 21.31 | 21.46 | 21.14 | 21.31 | 30378075 |
2007-08-31 | 21.43 | 21.47 | 21.16 | 21.36 | 32511700 |
2007-09-04 | 21.36 | 21.52 | 21.35 | 21.44 | 31245717 |
2007-09-05 | 21.14 | 21.24 | 20.94 | 21.12 | 53293659 |
2007-09-06 | 21.18 | 21.23 | 20.88 | 21.01 | 26091975 |
2007-09-07 | 20.87 | 21.06 | 20.69 | 20.74 | 36396100 |
2007-09-10 | 20.81 | 20.94 | 20.58 | 20.71 | 26322725 |
2007-09-11 | 20.91 | 20.91 | 20.67 | 20.84 | 34107446 |
2007-09-12 | 20.68 | 20.81 | 20.58 | 20.77 | 40800175 |
2007-09-13 | 20.88 | 20.95 | 20.59 | 20.66 | 39510900 |
2007-09-14 | 20.61 | 20.74 | 20.51 | 20.62 | 24932537 |
2007-09-17 | 20.64 | 20.78 | 20.54 | 20.62 | 21649225 |
2007-09-18 | 20.74 | 20.95 | 20.62 | 20.94 | 23530292 |
2007-09-19 | 21.03 | 21.18 | 20.92 | 21.15 | 48204325 |
2007-09-20 | 21.05 | 21.23 | 21.00 | 21.11 | 24417250 |
2007-09-21 | 21.29 | 21.38 | 21.03 | 21.09 | 37656450 |
2007-09-24 | 21.10 | 21.11 | 20.93 | 21.06 | 55561025 |
2007-09-25 | 20.93 | 21.24 | 20.90 | 21.00 | 31962450 |
2007-09-26 | 21.01 | 21.22 | 20.91 | 21.11 | 25283050 |
2007-09-27 | 21.11 | 21.38 | 21.02 | 21.38 | 65475354 |
2007-09-28 | 21.36 | 21.47 | 21.28 | 21.39 | 39091325 |
2007-10-01 | 21.44 | 21.54 | 21.37 | 21.47 | 38281100 |
2007-10-02 | 21.51 | 21.58 | 21.37 | 21.52 | 26648700 |
2007-10-03 | 21.50 | 21.58 | 21.39 | 21.50 | 25694175 |
2007-10-04 | 21.49 | 21.58 | 21.40 | 21.44 | 22201400 |
2007-10-05 | 21.43 | 21.52 | 21.38 | 21.40 | 19478875 |
2007-10-08 | 21.37 | 21.40 | 21.26 | 21.32 | 15385776 |
2007-10-09 | 21.36 | 21.57 | 21.26 | 21.52 | 29317814 |
2007-10-10 | 21.52 | 21.54 | 21.43 | 21.54 | 26453375 |
2007-10-11 | 21.54 | 21.55 | 21.36 | 21.52 | 24337300 |
2007-10-12 | 21.54 | 21.59 | 21.50 | 21.56 | 31357859 |
2007-10-15 | 21.62 | 21.70 | 21.45 | 21.65 | 23322338 |
2007-10-16 | 21.74 | 21.92 | 21.68 | 21.77 | 38429719 |
2007-10-17 | 22.00 | 22.00 | 21.71 | 21.84 | 48870250 |
2007-10-18 | 21.90 | 21.94 | 21.77 | 21.81 | 32042075 |
2007-10-19 | 21.66 | 21.92 | 21.45 | 21.69 | 52760948 |
2007-10-22 | 21.66 | 22.06 | 21.66 | 21.99 | 31311878 |
2007-10-23 | 22.13 | 22.22 | 21.94 | 22.18 | 29160950 |
2007-10-24 | 22.21 | 22.41 | 21.98 | 22.26 | 31217225 |
2007-10-25 | 22.27 | 22.40 | 22.17 | 22.23 | 25852840 |
2007-10-26 | 22.32 | 22.54 | 22.13 | 22.45 | 30416425 |
2007-10-29 | 22.54 | 22.62 | 22.39 | 22.45 | 20046000 |
2007-10-30 | 22.42 | 22.53 | 22.37 | 22.39 | 23602800 |
2007-10-31 | 22.42 | 22.51 | 22.28 | 22.44 | 29978000 |
2007-11-01 | 22.42 | 22.46 | 22.07 | 22.12 | 31369650 |
2007-11-02 | 22.18 | 22.38 | 22.08 | 22.19 | 25501125 |
2007-11-05 | 22.15 | 22.37 | 22.08 | 22.26 | 20001751 |
2007-11-06 | 22.15 | 22.46 | 22.15 | 22.44 | 21361427 |
2007-11-07 | 22.33 | 22.44 | 22.10 | 22.15 | 29996219 |
2007-11-08 | 22.26 | 22.44 | 22.14 | 22.38 | 48501362 |
2007-11-09 | 22.54 | 22.62 | 22.35 | 22.37 | 49864938 |
2007-11-12 | 22.38 | 22.55 | 22.26 | 22.30 | 33485767 |
2007-11-13 | 22.44 | 22.45 | 22.07 | 22.42 | 48455855 |
2007-11-14 | 22.51 | 22.51 | 22.19 | 22.22 | 27667441 |
2007-11-15 | 22.09 | 22.31 | 22.09 | 22.24 | 38094751 |
2007-11-16 | 22.40 | 22.63 | 22.28 | 22.52 | 42592969 |
2007-11-19 | 22.38 | 22.88 | 22.38 | 22.72 | 46613186 |
2007-11-20 | 22.80 | 22.89 | 22.56 | 22.71 | 34107736 |
2007-11-21 | 22.50 | 22.71 | 22.28 | 22.28 | 30855971 |
2007-11-23 | 22.38 | 22.58 | 22.34 | 22.45 | 24873933 |
2007-11-26 | 22.41 | 22.63 | 21.94 | 21.98 | 44135910 |
2007-11-27 | 22.15 | 22.75 | 22.15 | 22.57 | 44099263 |
2007-11-28 | 22.75 | 22.83 | 22.62 | 22.80 | 53123583 |
2007-11-29 | 22.77 | 23.43 | 22.77 | 23.38 | 53514990 |
2007-11-30 | 23.61 | 23.86 | 23.43 | 23.86 | 45661570 |
2007-12-03 | 23.79 | 23.99 | 23.69 | 23.87 | 31332687 |
2007-12-04 | 23.77 | 24.16 | 23.77 | 23.82 | 36001312 |
2007-12-05 | 23.99 | 24.06 | 23.82 | 23.94 | 37771438 |
2007-12-06 | 23.86 | 23.95 | 23.78 | 23.94 | 29242554 |
2007-12-07 | 24.03 | 24.12 | 23.81 | 23.88 | 40081697 |
2007-12-10 | 23.99 | 24.13 | 23.88 | 24.06 | 24520600 |
2007-12-11 | 23.92 | 24.11 | 23.70 | 23.72 | 29739596 |
2007-12-12 | 23.97 | 24.13 | 23.69 | 23.91 | 46178788 |
2007-12-13 | 23.84 | 23.97 | 23.66 | 23.93 | 45522473 |
2007-12-14 | 23.92 | 23.95 | 23.62 | 23.64 | 38391268 |
2007-12-17 | 23.57 | 23.68 | 23.36 | 23.39 | 33695541 |
2007-12-18 | 23.51 | 23.56 | 23.20 | 23.36 | 33357844 |
2007-12-19 | 23.41 | 23.76 | 23.29 | 23.59 | 37818517 |
2007-12-20 | 23.71 | 23.88 | 23.63 | 23.88 | 35310219 |
2007-12-21 | 23.81 | 23.94 | 23.69 | 23.82 | 56713429 |
2007-12-24 | 23.70 | 23.90 | 23.70 | 23.87 | 16519772 |
2007-12-26 | 23.71 | 23.98 | 23.71 | 23.84 | 20563838 |
2007-12-27 | 23.74 | 23.93 | 23.43 | 23.46 | 27087654 |
2007-12-28 | 23.53 | 23.59 | 23.31 | 23.37 | 31204641 |
2007-12-31 | 23.25 | 23.56 | 23.23 | 23.26 | 19418379 |
2008-01-02 | 23.23 | 23.38 | 22.98 | 23.06 | 28466873 |
2008-01-03 | 23.10 | 23.38 | 23.06 | 23.20 | 32546640 |
2008-01-04 | 23.16 | 23.37 | 23.02 | 23.05 | 36108972 |
2008-01-07 | 23.14 | 23.82 | 23.14 | 23.76 | 52036819 |
2008-01-08 | 24.04 | 24.44 | 23.97 | 24.10 | 56380379 |
2008-01-09 | 24.42 | 24.48 | 24.17 | 24.37 | 53697036 |
2008-01-10 | 24.26 | 24.37 | 24.05 | 24.25 | 41684847 |
2008-01-11 | 24.11 | 24.49 | 24.11 | 24.31 | 34609133 |
2008-01-14 | 24.30 | 24.35 | 24.00 | 24.21 | 33691528 |
2008-01-15 | 24.11 | 24.31 | 24.01 | 24.14 | 33385543 |
2008-01-16 | 24.03 | 24.21 | 23.85 | 23.97 | 45790153 |
2008-01-17 | 24.31 | 24.35 | 23.61 | 23.63 | 77482554 |
2008-01-18 | 23.82 | 23.99 | 22.98 | 23.21 | 71436235 |
2008-01-22 | 22.15 | 22.94 | 21.93 | 22.58 | 73686294 |
2008-01-23 | 22.17 | 22.78 | 21.81 | 22.42 | 79423106 |
2008-01-24 | 22.54 | 23.18 | 22.31 | 23.04 | 43827530 |
2008-01-25 | 23.13 | 23.23 | 22.61 | 22.75 | 48598901 |
2008-01-28 | 22.83 | 23.09 | 22.66 | 23.08 | 28826921 |
2008-01-29 | 23.30 | 23.54 | 22.77 | 23.42 | 54658331 |
2008-01-30 | 23.34 | 23.97 | 23.27 | 23.54 | 67720406 |
2008-01-31 | 23.41 | 23.65 | 23.22 | 23.29 | 48403943 |
2008-02-01 | 23.38 | 23.48 | 22.92 | 23.21 | 35999297 |
2008-02-04 | 23.20 | 23.36 | 23.04 | 23.10 | 20275680 |
2008-02-05 | 22.95 | 23.14 | 22.48 | 22.50 | 39015453 |
2008-02-06 | 22.61 | 22.78 | 22.34 | 22.39 | 28478414 |
2008-02-07 | 22.31 | 22.88 | 22.22 | 22.80 | 49924322 |
2008-02-08 | 22.72 | 22.77 | 22.46 | 22.49 | 28952365 |
2008-02-11 | 22.37 | 22.57 | 22.12 | 22.28 | 38350289 |
2008-02-12 | 22.38 | 22.39 | 22.15 | 22.29 | 34827438 |
2008-02-13 | 22.41 | 22.45 | 22.27 | 22.42 | 33105637 |
2008-02-14 | 22.46 | 22.49 | 22.29 | 22.37 | 30297449 |
2008-02-15 | 22.32 | 22.60 | 22.28 | 22.32 | 96398155 |
2008-02-19 | 22.31 | 22.68 | 22.30 | 22.44 | 36763109 |
2008-02-20 | 22.29 | 22.53 | 22.18 | 22.44 | 27807347 |
2008-02-21 | 22.49 | 22.66 | 22.35 | 22.58 | 44157057 |
2008-02-22 | 22.63 | 22.68 | 22.31 | 22.65 | 31031897 |
2008-02-25 | 22.62 | 22.87 | 22.50 | 22.85 | 23995214 |
2008-02-26 | 22.68 | 23.01 | 22.67 | 22.85 | 33930757 |
2008-02-27 | 22.76 | 22.94 | 22.75 | 22.91 | 23937036 |
2008-02-28 | 22.78 | 22.87 | 22.61 | 22.70 | 22578715 |
2008-02-29 | 22.60 | 22.68 | 22.43 | 22.50 | 32863304 |
2008-03-03 | 22.42 | 22.48 | 22.16 | 22.47 | 35999606 |
2008-03-04 | 22.30 | 22.82 | 22.28 | 22.72 | 40832512 |
2008-03-05 | 22.65 | 23.09 | 22.57 | 23.05 | 52191951 |
2008-03-06 | 22.98 | 22.98 | 22.72 | 22.76 | 27156408 |
2008-03-07 | 22.61 | 22.99 | 22.50 | 22.93 | 41081082 |
2008-03-10 | 22.90 | 23.28 | 22.83 | 23.00 | 41243120 |
2008-03-11 | 23.28 | 23.32 | 22.86 | 23.15 | 57738759 |
2008-03-12 | 23.12 | 23.12 | 22.59 | 22.66 | 59298668 |
2008-03-13 | 22.46 | 22.66 | 22.18 | 22.60 | 57547938 |
2008-03-14 | 22.62 | 22.71 | 21.95 | 22.09 | 78200824 |
2008-03-17 | 21.67 | 21.85 | 21.33 | 21.53 | 57225408 |
2008-03-18 | 21.68 | 22.05 | 20.92 | 22.02 | 72569250 |
2008-03-19 | 22.09 | 22.22 | 21.71 | 21.78 | 63855034 |
2008-03-20 | 21.78 | 21.85 | 21.54 | 21.62 | 53244506 |
2008-03-24 | 21.93 | 22.18 | 21.93 | 22.06 | 32443082 |
2008-03-25 | 22.02 | 22.56 | 22.01 | 22.56 | 42949084 |
2008-03-26 | 22.51 | 22.62 | 22.38 | 22.46 | 51520436 |
2008-03-27 | 22.54 | 22.74 | 22.47 | 22.53 | 74670449 |
2008-03-28 | 22.65 | 22.95 | 22.56 | 22.72 | 57722037 |
2008-03-31 | 23.12 | 23.72 | 21.95 | 22.20 | 33447825 |
2008-04-01 | 21.24 | 22.22 | 20.95 | 22.15 | 64118626 |
2008-04-02 | 22.15 | 22.53 | 21.85 | 22.08 | 39494531 |
2008-04-03 | 22.04 | 22.76 | 21.55 | 22.01 | 38457506 |
2008-04-04 | 22.14 | 22.14 | 21.65 | 21.71 | 21427578 |
2008-04-07 | 21.75 | 22.01 | 21.75 | 21.88 | 28601807 |
2008-04-08 | 21.96 | 21.96 | 21.29 | 21.43 | 19845949 |
2008-04-09 | 21.48 | 21.57 | 20.83 | 20.91 | 20156088 |
2008-04-10 | 20.90 | 21.83 | 20.85 | 21.69 | 27830619 |
2008-04-11 | 21.48 | 21.82 | 21.00 | 21.37 | 21844124 |
2008-04-14 | 21.41 | 21.60 | 21.33 | 21.54 | 18189898 |
2008-04-15 | 21.64 | 21.77 | 21.30 | 21.71 | 17134932 |
2008-04-16 | 21.58 | 21.73 | 21.19 | 21.67 | 23876419 |
2008-04-17 | 21.59 | 22.00 | 21.56 | 21.86 | 17538047 |
2008-04-18 | 21.95 | 22.16 | 21.76 | 22.10 | 18097715 |
2008-04-21 | 22.11 | 22.21 | 21.87 | 22.16 | 15612245 |
2008-04-22 | 22.11 | 22.30 | 21.96 | 22.05 | 12745103 |
2008-04-23 | 22.13 | 22.54 | 22.02 | 22.30 | 22161980 |
2008-04-24 | 22.44 | 22.66 | 22.26 | 22.53 | 15792862 |
2008-04-25 | 21.80 | 21.90 | 21.20 | 21.70 | 30215258 |
2008-04-28 | 21.50 | 21.59 | 21.23 | 21.29 | 22950734 |
2008-04-29 | 21.10 | 21.38 | 20.11 | 20.24 | 47218809 |
2008-04-30 | 20.35 | 20.38 | 19.99 | 20.00 | 30026186 |
2008-05-01 | 20.18 | 20.21 | 19.95 | 20.12 | 22306796 |
2008-05-02 | 20.08 | 20.53 | 19.98 | 20.43 | 17933663 |
2008-05-05 | 20.75 | 20.86 | 20.50 | 20.71 | 18785870 |
2008-05-06 | 20.75 | 20.96 | 20.51 | 20.89 | 15795647 |
2008-05-07 | 20.83 | 21.07 | 20.79 | 20.83 | 17978956 |
2008-05-08 | 20.92 | 21.35 | 20.80 | 21.33 | 17351201 |
2008-05-09 | 21.04 | 21.33 | 20.89 | 20.94 | 19029851 |
2008-05-12 | 20.95 | 21.62 | 20.90 | 21.58 | 15363535 |
2008-05-13 | 21.57 | 22.00 | 21.50 | 21.92 | 19898890 |
2008-05-14 | 21.93 | 22.15 | 21.86 | 22.00 | 14743740 |
2008-05-15 | 22.02 | 22.38 | 22.00 | 22.34 | 15964553 |
2008-05-16 | 22.30 | 22.49 | 22.06 | 22.45 | 13958986 |
2008-05-19 | 22.33 | 22.85 | 22.33 | 22.56 | 18327336 |
2008-05-20 | 22.56 | 22.80 | 22.38 | 22.44 | 20543398 |
2008-05-21 | 22.52 | 22.84 | 22.28 | 22.37 | 18871096 |
2008-05-22 | 22.43 | 23.02 | 22.37 | 22.77 | 16170893 |
2008-05-23 | 22.87 | 22.87 | 22.17 | 22.28 | 15430736 |
2008-05-27 | 22.33 | 22.53 | 22.10 | 22.48 | 19361797 |
2008-05-28 | 22.68 | 22.70 | 22.01 | 22.33 | 13739445 |
2008-05-29 | 22.33 | 22.69 | 22.33 | 22.45 | 9779790 |
2008-05-30 | 22.50 | 22.55 | 22.21 | 22.26 | 10255308 |
2008-06-02 | 22.32 | 22.35 | 21.97 | 22.03 | 12114969 |
2008-06-03 | 22.06 | 22.23 | 21.90 | 21.98 | 13059770 |
2008-06-04 | 21.94 | 22.10 | 21.91 | 22.06 | 14539635 |
2008-06-05 | 22.15 | 22.31 | 22.00 | 22.16 | 9972028 |
2008-06-06 | 22.10 | 22.31 | 21.52 | 21.53 | 16896589 |
2008-06-09 | 21.67 | 21.68 | 21.01 | 21.16 | 16357884 |
2008-06-10 | 21.06 | 21.19 | 20.75 | 21.13 | 14057189 |
2008-06-11 | 21.08 | 21.09 | 20.67 | 20.72 | 14256052 |
2008-06-12 | 20.85 | 21.21 | 20.80 | 20.94 | 16683225 |
2008-06-13 | 21.06 | 21.06 | 20.75 | 20.90 | 15083073 |
2008-06-16 | 21.00 | 21.00 | 20.54 | 20.60 | 14507452 |
2008-06-17 | 20.66 | 20.86 | 20.59 | 20.72 | 14687321 |
2008-06-18 | 20.61 | 20.78 | 20.61 | 20.71 | 10526751 |
2008-06-19 | 20.71 | 20.98 | 20.61 | 20.85 | 17585491 |
2008-06-20 | 20.73 | 20.88 | 20.66 | 20.78 | 16869524 |
2008-06-23 | 20.83 | 21.09 | 20.77 | 20.90 | 14896513 |
2008-06-24 | 20.79 | 21.15 | 20.75 | 21.11 | 15279118 |
2008-06-25 | 21.23 | 21.84 | 21.20 | 21.32 | 16916795 |
2008-06-26 | 21.05 | 21.49 | 20.97 | 20.97 | 12058047 |
2008-06-27 | 20.97 | 20.98 | 20.25 | 20.35 | 15261997 |
2008-06-30 | 20.34 | 20.73 | 20.33 | 20.56 | 10001342 |
2008-07-01 | 20.35 | 20.48 | 20.00 | 20.12 | 21281135 |
2008-07-02 | 20.32 | 20.35 | 19.86 | 19.92 | 17235349 |
2008-07-03 | 19.93 | 20.16 | 19.84 | 20.12 | 9142444 |
2008-07-07 | 20.16 | 20.70 | 20.03 | 20.52 | 15513670 |
2008-07-08 | 20.48 | 21.06 | 20.47 | 21.05 | 14050335 |
2008-07-09 | 21.11 | 21.27 | 20.77 | 20.96 | 13455624 |
2008-07-10 | 21.01 | 21.28 | 20.69 | 21.23 | 10925403 |
2008-07-11 | 20.94 | 21.55 | 20.66 | 21.26 | 12873550 |
2008-07-14 | 21.33 | 21.52 | 20.85 | 20.97 | 11119968 |
2008-07-15 | 20.61 | 21.24 | 20.61 | 20.69 | 14650670 |
2008-07-16 | 20.70 | 21.02 | 20.52 | 20.84 | 12418865 |
2008-07-17 | 21.03 | 21.08 | 20.50 | 20.65 | 16186786 |
2008-07-18 | 20.63 | 20.78 | 20.36 | 20.45 | 14566048 |
2008-07-21 | 20.53 | 20.65 | 20.21 | 20.27 | 9050581 |
2008-07-22 | 20.15 | 20.64 | 20.10 | 20.60 | 15904335 |
2008-07-23 | 20.63 | 21.22 | 20.63 | 21.21 | 12786308 |
2008-07-24 | 21.18 | 21.45 | 20.70 | 20.81 | 12992134 |
2008-07-25 | 20.85 | 21.34 | 20.76 | 21.07 | 10131622 |
2008-07-28 | 21.14 | 21.19 | 20.81 | 20.90 | 8322624 |
2008-07-29 | 20.92 | 21.47 | 20.87 | 21.37 | 11238235 |
2008-07-30 | 21.30 | 21.86 | 21.18 | 21.70 | 13536159 |
2008-07-31 | 21.13 | 21.47 | 20.10 | 20.35 | 26812929 |
2008-08-01 | 20.54 | 20.98 | 20.46 | 20.90 | 13795442 |
2008-08-04 | 20.95 | 21.14 | 20.80 | 21.07 | 10185883 |
2008-08-05 | 21.10 | 21.41 | 20.73 | 21.37 | 11658160 |
2008-08-06 | 21.08 | 21.47 | 20.99 | 21.24 | 17064771 |
2008-08-07 | 21.15 | 21.35 | 20.85 | 20.89 | 10694017 |
2008-08-08 | 20.75 | 21.03 | 20.67 | 20.95 | 16714294 |
2008-08-11 | 20.96 | 21.40 | 20.95 | 21.24 | 11184429 |
2008-08-12 | 21.30 | 21.81 | 21.13 | 21.71 | 13993013 |
2008-08-13 | 21.62 | 21.75 | 21.47 | 21.55 | 8145699 |
2008-08-14 | 21.48 | 21.54 | 21.28 | 21.40 | 11190058 |
2008-08-15 | 21.47 | 21.80 | 21.32 | 21.60 | 10134053 |
2008-08-18 | 21.68 | 21.74 | 21.25 | 21.34 | 7518756 |
2008-08-19 | 21.27 | 21.34 | 20.89 | 20.98 | 11068255 |
2008-08-20 | 21.07 | 21.07 | 20.75 | 20.99 | 8340069 |
2008-08-21 | 20.88 | 20.95 | 20.65 | 20.91 | 8857880 |
2008-08-22 | 20.95 | 21.07 | 20.75 | 20.92 | 6606014 |
2008-08-25 | 20.80 | 21.10 | 20.71 | 20.80 | 8305898 |
2008-08-26 | 20.83 | 20.90 | 20.65 | 20.78 | 7270943 |
2008-08-27 | 20.76 | 20.89 | 20.53 | 20.62 | 8422496 |
2008-08-28 | 20.63 | 21.04 | 20.63 | 21.04 | 10031078 |
2008-08-29 | 21.01 | 21.44 | 21.01 | 21.03 | 10670723 |
2008-09-02 | 21.13 | 21.70 | 21.12 | 21.35 | 19930247 |
2008-09-03 | 21.35 | 21.61 | 21.06 | 21.26 | 11884800 |
2008-09-04 | 21.25 | 21.39 | 20.63 | 20.66 | 16801977 |
2008-09-05 | 20.74 | 21.19 | 20.71 | 20.95 | 18126785 |
2008-09-08 | 21.38 | 21.85 | 20.78 | 20.97 | 29613254 |
2008-09-09 | 21.10 | 21.50 | 20.66 | 20.66 | 20507122 |
2008-09-10 | 20.80 | 21.07 | 20.71 | 20.76 | 12437994 |
2008-09-11 | 20.41 | 20.93 | 20.30 | 20.91 | 17644814 |
2008-09-12 | 20.83 | 21.18 | 20.64 | 21.16 | 14334340 |
2008-09-15 | 20.65 | 21.10 | 20.51 | 20.91 | 15230223 |
2008-09-16 | 20.68 | 20.81 | 20.25 | 20.64 | 15964892 |
2008-09-17 | 20.59 | 20.71 | 19.74 | 19.87 | 33192714 |
2008-09-18 | 20.11 | 20.59 | 19.83 | 20.22 | 24158509 |
2008-09-19 | 20.81 | 20.88 | 20.01 | 20.54 | 20263736 |
2008-09-22 | 20.68 | 20.75 | 20.01 | 20.04 | 14001958 |
2008-09-23 | 20.10 | 20.43 | 19.78 | 19.78 | 12237193 |
2008-09-24 | 20.03 | 20.05 | 19.70 | 19.88 | 15040373 |
2008-09-25 | 19.97 | 20.69 | 19.95 | 20.48 | 20582503 |
2008-09-26 | 20.24 | 20.96 | 20.15 | 20.89 | 14887591 |
2008-09-29 | 20.71 | 20.72 | 19.26 | 19.35 | 24778906 |
2008-09-30 | 19.85 | 20.23 | 19.70 | 19.84 | 20015218 |
2008-10-01 | 19.80 | 20.74 | 19.69 | 20.55 | 21785168 |
2008-10-02 | 20.46 | 20.69 | 19.99 | 20.08 | 20497773 |
2008-10-03 | 20.33 | 20.91 | 20.12 | 20.29 | 17799302 |
2008-10-06 | 19.93 | 20.54 | 18.77 | 19.33 | 28733436 |
2008-10-07 | 19.83 | 19.93 | 18.48 | 18.52 | 24989525 |
2008-10-08 | 18.17 | 19.17 | 17.86 | 18.10 | 31039955 |
2008-10-09 | 18.52 | 18.85 | 17.00 | 17.38 | 31708147 |
2008-10-10 | 16.50 | 17.84 | 16.26 | 17.16 | 48659997 |
2008-10-13 | 18.35 | 20.31 | 18.11 | 19.97 | 30262916 |
2008-10-14 | 20.64 | 20.74 | 18.92 | 19.55 | 33697881 |
2008-10-15 | 19.25 | 19.50 | 17.96 | 18.07 | 21034317 |
2008-10-16 | 18.71 | 19.31 | 17.63 | 19.00 | 32676692 |
2008-10-17 | 18.79 | 20.24 | 18.58 | 19.32 | 28075363 |
2008-10-20 | 19.93 | 20.44 | 19.51 | 20.36 | 19609525 |
2008-10-21 | 19.78 | 20.19 | 19.25 | 19.38 | 18679281 |
2008-10-22 | 19.14 | 19.88 | 18.90 | 19.29 | 28294494 |
2008-10-23 | 19.33 | 20.00 | 18.86 | 19.58 | 27313604 |
2008-10-24 | 18.50 | 19.48 | 18.50 | 19.22 | 28997988 |
2008-10-27 | 18.95 | 19.27 | 18.46 | 18.46 | 19376116 |
2008-10-28 | 19.02 | 19.55 | 18.25 | 19.53 | 25117871 |
2008-10-29 | 19.41 | 19.97 | 19.07 | 19.14 | 26127730 |
2008-10-30 | 19.75 | 19.90 | 18.74 | 19.16 | 23862680 |
2008-10-31 | 19.14 | 19.69 | 19.00 | 19.19 | 16765785 |
2008-11-03 | 19.39 | 19.39 | 18.94 | 19.13 | 11843623 |
2008-11-04 | 19.42 | 19.59 | 19.00 | 19.09 | 18027709 |
2008-11-05 | 18.88 | 19.18 | 18.20 | 18.24 | 19503279 |
2008-11-06 | 18.36 | 18.37 | 17.47 | 17.65 | 24555046 |
2008-11-07 | 17.80 | 18.21 | 17.80 | 17.98 | 13870569 |
2008-11-10 | 18.32 | 18.40 | 17.60 | 17.82 | 16427193 |
2008-11-11 | 17.77 | 17.95 | 17.12 | 17.33 | 19970307 |
2008-11-12 | 17.19 | 17.20 | 16.50 | 16.58 | 26254438 |
2008-11-13 | 16.73 | 16.98 | 15.90 | 16.68 | 35654861 |
2008-11-14 | 16.46 | 16.81 | 16.20 | 16.26 | 21707912 |
2008-11-17 | 16.04 | 16.95 | 15.97 | 16.20 | 26733325 |
2008-11-18 | 16.26 | 16.96 | 16.00 | 16.96 | 26727102 |
2008-11-19 | 16.86 | 17.20 | 16.41 | 16.50 | 23376426 |
2008-11-20 | 16.26 | 16.40 | 14.34 | 14.45 | 40812556 |
2008-11-21 | 15.02 | 15.53 | 14.51 | 15.49 | 41013103 |
2008-11-24 | 15.99 | 15.99 | 15.23 | 15.43 | 30134764 |
2008-11-25 | 15.90 | 16.02 | 15.44 | 15.80 | 23856165 |
2008-11-26 | 15.69 | 15.93 | 15.50 | 15.87 | 21089013 |
2008-11-28 | 15.84 | 16.08 | 15.63 | 16.08 | 10454499 |
2008-12-01 | 16.00 | 16.03 | 15.22 | 15.26 | 18923674 |
2008-12-02 | 15.51 | 15.55 | 14.80 | 15.09 | 25658878 |
2008-12-03 | 14.93 | 15.59 | 14.86 | 15.50 | 24367824 |
2008-12-04 | 15.37 | 15.50 | 14.90 | 15.03 | 23233806 |
2008-12-05 | 14.88 | 15.12 | 14.62 | 15.00 | 33940578 |
2008-12-08 | 15.34 | 15.48 | 14.76 | 15.00 | 28292261 |
2008-12-09 | 14.99 | 15.18 | 14.79 | 14.93 | 24278156 |
2008-12-10 | 15.03 | 15.13 | 14.93 | 15.06 | 18451983 |
2008-12-11 | 15.23 | 15.25 | 14.96 | 15.02 | 24409836 |
2008-12-12 | 14.89 | 15.41 | 14.75 | 15.34 | 24104152 |
2008-12-15 | 15.71 | 15.88 | 14.96 | 15.21 | 25605567 |
2008-12-16 | 15.29 | 15.36 | 14.42 | 14.54 | 50878822 |
2008-12-17 | 14.71 | 15.00 | 14.46 | 14.67 | 33521726 |
2008-12-18 | 14.88 | 15.24 | 14.85 | 15.18 | 33695004 |
2008-12-19 | 15.49 | 15.75 | 15.20 | 15.28 | 33301656 |
2008-12-22 | 15.19 | 15.22 | 14.49 | 14.50 | 23502712 |
2008-12-23 | 14.76 | 14.92 | 14.63 | 14.72 | 15471242 |
2008-12-24 | 14.82 | 14.99 | 14.70 | 14.90 | 6133369 |
2008-12-26 | 15.00 | 15.10 | 14.94 | 15.06 | 8338088 |
2008-12-29 | 15.07 | 15.19 | 14.91 | 15.19 | 15940442 |
2008-12-30 | 15.21 | 15.34 | 15.09 | 15.33 | 15210784 |
2008-12-31 | 15.37 | 15.41 | 15.03 | 15.06 | 18259281 |
2009-01-02 | 15.18 | 15.25 | 14.96 | 15.20 | 18383493 |
2009-01-05 | 15.15 | 15.44 | 15.10 | 15.38 | 24227102 |
2009-01-06 | 15.47 | 15.60 | 15.04 | 15.15 | 24484945 |
2009-01-07 | 15.07 | 15.21 | 15.01 | 15.09 | 17689356 |
2009-01-08 | 15.13 | 15.20 | 15.00 | 15.10 | 19364374 |
2009-01-09 | 15.23 | 15.60 | 15.13 | 15.48 | 22109438 |
2009-01-12 | 15.59 | 16.25 | 15.20 | 15.79 | 33829388 |
2009-01-13 | 16.02 | 16.27 | 15.77 | 16.22 | 35458470 |
2009-01-14 | 16.05 | 16.22 | 15.82 | 16.18 | 29342502 |
2009-01-15 | 16.24 | 16.50 | 16.05 | 16.37 | 27691787 |
2009-01-16 | 16.68 | 16.95 | 16.31 | 16.84 | 28723122 |
2009-01-20 | 16.95 | 17.63 | 16.80 | 17.16 | 38669561 |
2009-01-21 | 17.42 | 17.52 | 16.46 | 16.97 | 31222836 |
2009-01-22 | 16.76 | 17.08 | 16.66 | 16.96 | 18683005 |
2009-01-23 | 16.71 | 17.02 | 16.59 | 16.84 | 15212729 |
2009-01-26 | 16.99 | 17.10 | 16.59 | 16.69 | 16611091 |
2009-01-27 | 16.76 | 17.00 | 16.70 | 16.93 | 17316296 |
2009-01-28 | 17.07 | 17.07 | 16.50 | 16.80 | 19685303 |
2009-01-29 | 16.99 | 17.07 | 16.77 | 16.84 | 22663395 |
2009-01-30 | 16.90 | 16.99 | 16.51 | 16.54 | 27841803 |
2009-02-02 | 16.44 | 16.93 | 16.40 | 16.69 | 19742653 |
2009-02-03 | 16.76 | 17.00 | 16.73 | 16.93 | 22455466 |
2009-02-04 | 16.94 | 17.03 | 16.70 | 16.75 | 25090966 |
2009-02-05 | 16.76 | 16.78 | 16.32 | 16.47 | 22786988 |
2009-02-06 | 16.51 | 16.98 | 16.36 | 16.96 | 20451085 |
2009-02-09 | 16.92 | 16.94 | 16.71 | 16.81 | 12359025 |
2009-02-10 | 16.87 | 16.90 | 16.35 | 16.47 | 20218671 |
2009-02-11 | 16.55 | 16.73 | 16.42 | 16.47 | 14460536 |
2009-02-12 | 16.47 | 16.58 | 16.17 | 16.55 | 19628428 |
2009-02-13 | 16.35 | 16.39 | 15.84 | 15.92 | 24592999 |
2009-02-17 | 15.65 | 15.76 | 15.42 | 15.57 | 21261994 |
2009-02-18 | 15.63 | 15.75 | 15.41 | 15.53 | 19202933 |
2009-02-19 | 15.07 | 15.85 | 15.07 | 15.70 | 16614528 |
2009-02-20 | 14.89 | 15.61 | 14.89 | 15.46 | 18227001 |
2009-02-23 | 14.83 | 15.59 | 14.83 | 15.05 | 17283214 |
2009-02-24 | 15.13 | 15.44 | 15.00 | 15.37 | 19460868 |
2009-02-25 | 15.35 | 15.62 | 15.15 | 15.41 | 37557882 |
2009-02-26 | 15.58 | 15.75 | 15.11 | 15.12 | 13071630 |
2009-02-27 | 15.00 | 15.59 | 14.90 | 15.44 | 27388451 |
2009-03-02 | 15.24 | 15.41 | 15.00 | 15.07 | 21950817 |
2009-03-03 | 15.06 | 15.10 | 14.50 | 14.62 | 32409598 |
2009-03-04 | 14.88 | 15.22 | 14.58 | 15.07 | 23398644 |
2009-03-05 | 15.11 | 15.98 | 15.00 | 15.65 | 34909172 |
2009-03-06 | 15.81 | 15.84 | 15.47 | 15.72 | 22883917 |
2009-03-09 | 15.61 | 15.99 | 15.51 | 15.86 | 20552230 |
2009-03-10 | 16.06 | 16.65 | 15.88 | 16.60 | 27202569 |
2009-03-11 | 16.70 | 16.72 | 16.25 | 16.39 | 23465649 |
2009-03-12 | 16.07 | 16.39 | 15.83 | 16.30 | 19504887 |
2009-03-13 | 16.28 | 16.86 | 16.06 | 16.68 | 18089331 |
2009-03-16 | 16.71 | 17.24 | 16.71 | 16.91 | 18202465 |
2009-03-17 | 16.97 | 17.23 | 16.70 | 17.22 | 15234824 |
2009-03-18 | 16.96 | 17.15 | 16.66 | 16.85 | 19293287 |
2009-03-19 | 16.94 | 16.98 | 16.43 | 16.69 | 18859631 |
2009-03-20 | 16.80 | 17.10 | 16.65 | 16.78 | 18530800 |
2009-03-23 | 16.96 | 17.11 | 16.67 | 17.11 | 15541053 |
2009-03-24 | 17.12 | 17.32 | 16.91 | 17.22 | 14150929 |
2009-03-25 | 17.20 | 17.40 | 17.01 | 17.27 | 13422013 |
2009-03-26 | 17.35 | 17.39 | 16.84 | 17.21 | 19921059 |
2009-03-27 | 17.00 | 17.00 | 16.43 | 16.56 | 17200354 |
2009-03-30 | 16.34 | 16.74 | 16.16 | 16.38 | 13238532 |
2009-03-31 | 16.49 | 16.54 | 15.82 | 16.02 | 24169639 |
2009-04-01 | 15.84 | 16.40 | 15.76 | 16.30 | 16588566 |
2009-04-02 | 16.40 | 16.45 | 16.03 | 16.11 | 19279190 |
2009-04-03 | 16.01 | 16.21 | 15.97 | 16.16 | 13763823 |
2009-04-06 | 16.06 | 16.21 | 15.97 | 16.16 | 11402359 |
2009-04-07 | 16.13 | 16.53 | 16.00 | 16.29 | 14697810 |
2009-04-08 | 16.32 | 16.48 | 16.18 | 16.39 | 9261140 |
2009-04-09 | 16.37 | 16.48 | 16.03 | 16.31 | 15841278 |
2009-04-13 | 16.48 | 16.64 | 16.31 | 16.56 | 14313485 |
2009-04-14 | 16.51 | 16.62 | 16.18 | 16.48 | 14195669 |
2009-04-15 | 16.44 | 16.92 | 16.40 | 16.89 | 16290463 |
2009-04-16 | 16.97 | 17.04 | 16.58 | 16.98 | 14994125 |
2009-04-17 | 17.01 | 17.15 | 16.85 | 16.99 | 15344911 |
2009-04-20 | 16.96 | 17.15 | 16.78 | 16.93 | 14728787 |
2009-04-21 | 16.84 | 16.99 | 16.63 | 16.73 | 15842716 |
2009-04-22 | 16.58 | 17.34 | 16.46 | 16.85 | 29365172 |
2009-04-23 | 16.92 | 16.98 | 16.71 | 16.90 | 12829396 |
2009-04-24 | 16.95 | 17.24 | 16.76 | 16.92 | 14904447 |
2009-04-27 | 16.86 | 17.13 | 16.80 | 16.88 | 11450512 |
2009-04-28 | 16.80 | 17.10 | 16.76 | 17.00 | 12211382 |
2009-04-29 | 17.06 | 17.10 | 16.79 | 16.82 | 15044213 |
2009-04-30 | 16.96 | 16.98 | 16.33 | 16.33 | 20857520 |
2009-05-01 | 16.40 | 16.40 | 16.12 | 16.37 | 11720461 |
2009-05-04 | 16.60 | 16.60 | 16.07 | 16.17 | 19451213 |
2009-05-05 | 16.25 | 16.61 | 16.06 | 16.60 | 14882203 |
2009-05-06 | 16.71 | 17.07 | 16.63 | 17.06 | 19179937 |
2009-05-07 | 17.14 | 17.15 | 16.79 | 17.03 | 14152985 |
2009-05-08 | 17.16 | 17.20 | 16.97 | 17.10 | 12459190 |
2009-05-11 | 17.00 | 17.16 | 16.85 | 17.04 | 10206673 |
2009-05-12 | 17.16 | 17.62 | 17.13 | 17.39 | 16852626 |
2009-05-13 | 17.32 | 17.50 | 17.03 | 17.21 | 12378436 |
2009-05-14 | 17.17 | 17.35 | 16.87 | 17.00 | 18657898 |
2009-05-15 | 16.99 | 17.22 | 16.91 | 16.98 | 19373256 |
2009-05-18 | 16.94 | 16.95 | 16.50 | 16.88 | 25299918 |
2009-05-19 | 16.89 | 16.92 | 16.67 | 16.81 | 13672553 |
2009-05-20 | 16.92 | 16.99 | 16.67 | 16.77 | 22126786 |
2009-05-21 | 16.63 | 16.72 | 16.54 | 16.64 | 14786438 |
2009-05-22 | 16.60 | 16.81 | 16.52 | 16.64 | 12370128 |
2009-05-26 | 16.64 | 16.99 | 16.59 | 16.92 | 12944742 |
2009-05-27 | 16.94 | 16.96 | 16.64 | 16.66 | 12960711 |
2009-05-28 | 16.66 | 17.06 | 16.66 | 17.00 | 15269878 |
2009-05-29 | 17.08 | 17.10 | 16.82 | 17.09 | 11810555 |
2009-06-01 | 17.19 | 17.25 | 17.10 | 17.19 | 11991586 |
2009-06-02 | 17.22 | 17.29 | 17.12 | 17.12 | 11186444 |
2009-06-03 | 17.06 | 17.12 | 16.95 | 17.00 | 23839970 |
2009-06-04 | 17.00 | 17.12 | 16.91 | 16.97 | 14056920 |
2009-06-05 | 17.06 | 17.15 | 16.93 | 17.03 | 12995756 |
2009-06-08 | 17.00 | 17.43 | 16.90 | 17.21 | 21319433 |
2009-06-09 | 17.31 | 17.40 | 17.16 | 17.35 | 20359268 |
2009-06-10 | 17.40 | 17.49 | 16.98 | 17.07 | 24446362 |
2009-06-11 | 16.95 | 17.18 | 16.84 | 16.85 | 20984960 |
2009-06-12 | 16.80 | 16.89 | 16.52 | 16.64 | 19467798 |
2009-06-15 | 16.58 | 16.64 | 16.45 | 16.55 | 17605696 |
2009-06-16 | 16.56 | 16.63 | 16.26 | 16.26 | 15272513 |
2009-06-17 | 16.34 | 16.48 | 16.20 | 16.22 | 21754108 |
2009-06-18 | 16.27 | 16.49 | 16.22 | 16.38 | 13802225 |
2009-06-19 | 16.45 | 16.54 | 16.30 | 16.41 | 27429532 |
2009-06-22 | 16.28 | 16.48 | 16.23 | 16.35 | 16361649 |
2009-06-23 | 16.45 | 16.45 | 16.19 | 16.26 | 16562104 |
2009-06-24 | 16.37 | 16.41 | 16.15 | 16.21 | 13619379 |
2009-06-25 | 16.24 | 16.54 | 16.18 | 16.54 | 16201690 |
2009-06-26 | 16.54 | 16.56 | 16.34 | 16.48 | 17926138 |
2009-06-29 | 16.53 | 16.55 | 16.39 | 16.50 | 9436275 |
2009-06-30 | 16.51 | 16.56 | 16.28 | 16.39 | 13080092 |
2009-07-01 | 16.46 | 16.75 | 16.40 | 16.68 | 13876764 |
2009-07-02 | 16.57 | 16.62 | 16.26 | 16.30 | 18596469 |
2009-07-06 | 16.24 | 16.67 | 16.10 | 16.62 | 15532578 |
2009-07-07 | 16.54 | 16.65 | 16.32 | 16.35 | 14306613 |
2009-07-08 | 16.42 | 16.46 | 16.29 | 16.40 | 15476676 |
2009-07-09 | 16.44 | 16.44 | 16.30 | 16.35 | 14773162 |
2009-07-10 | 16.49 | 16.53 | 16.29 | 16.47 | 21281783 |
2009-07-13 | 16.50 | 16.68 | 16.45 | 16.66 | 13409321 |
2009-07-14 | 16.63 | 16.70 | 16.56 | 16.64 | 13783149 |
2009-07-15 | 16.75 | 16.89 | 16.61 | 16.85 | 18860124 |
2009-07-16 | 16.78 | 17.09 | 16.78 | 16.99 | 23126775 |
2009-07-17 | 17.01 | 17.37 | 16.95 | 17.34 | 16556911 |
2009-07-20 | 17.39 | 17.40 | 17.15 | 17.27 | 13342680 |
2009-07-21 | 17.34 | 17.50 | 17.20 | 17.33 | 13186752 |
2009-07-22 | 17.11 | 17.50 | 17.07 | 17.30 | 16430332 |
2009-07-23 | 17.37 | 17.50 | 17.17 | 17.41 | 17055428 |
2009-07-24 | 17.38 | 17.49 | 17.19 | 17.34 | 11685947 |
2009-07-27 | 17.28 | 17.44 | 17.11 | 17.43 | 13897380 |
2009-07-28 | 17.42 | 17.75 | 17.26 | 17.58 | 14060026 |
2009-07-29 | 17.60 | 17.72 | 17.50 | 17.69 | 11006287 |
2009-07-30 | 17.83 | 18.00 | 17.66 | 17.68 | 13693099 |
2009-07-31 | 17.71 | 17.94 | 17.43 | 17.53 | 12970254 |
2009-08-03 | 17.73 | 17.87 | 17.60 | 17.63 | 15696237 |
2009-08-04 | 17.63 | 17.74 | 17.47 | 17.61 | 15770038 |
2009-08-05 | 17.64 | 17.70 | 17.41 | 17.51 | 12769547 |
2009-08-06 | 17.60 | 17.64 | 17.44 | 17.64 | 14852019 |
2009-08-07 | 17.72 | 17.83 | 17.60 | 17.71 | 11091816 |
2009-08-10 | 17.70 | 17.75 | 17.50 | 17.56 | 11327444 |
2009-08-11 | 17.51 | 17.74 | 17.48 | 17.52 | 14231912 |
2009-08-12 | 17.49 | 17.77 | 17.46 | 17.58 | 33863615 |
2009-08-13 | 17.66 | 17.70 | 17.50 | 17.64 | 16585436 |
2009-08-14 | 17.60 | 17.73 | 17.48 | 17.56 | 9057795 |
2009-08-17 | 17.40 | 17.55 | 17.36 | 17.52 | 15005455 |
2009-08-18 | 17.51 | 17.72 | 17.45 | 17.64 | 10839837 |
2009-08-19 | 17.56 | 17.74 | 17.50 | 17.66 | 12594887 |
2009-08-20 | 17.70 | 17.89 | 17.57 | 17.84 | 12401003 |
2009-08-21 | 18.01 | 18.10 | 17.83 | 18.04 | 17066149 |
2009-08-24 | 18.14 | 18.45 | 18.05 | 18.33 | 16721194 |
2009-08-25 | 18.44 | 18.44 | 18.07 | 18.15 | 19119157 |
2009-08-26 | 18.09 | 18.21 | 18.05 | 18.17 | 13516767 |
2009-08-27 | 18.22 | 18.28 | 18.00 | 18.27 | 20864937 |
2009-08-28 | 18.40 | 18.45 | 18.12 | 18.22 | 15624303 |
2009-08-31 | 18.27 | 18.37 | 18.15 | 18.28 | 13521066 |
2009-09-01 | 18.27 | 18.33 | 18.03 | 18.11 | 17559739 |
2009-09-02 | 18.16 | 18.37 | 18.06 | 18.28 | 17915186 |
2009-09-03 | 18.39 | 18.39 | 18.15 | 18.21 | 12103803 |
2009-09-04 | 18.20 | 18.51 | 18.18 | 18.50 | 12044426 |
2009-09-08 | 18.62 | 18.62 | 18.46 | 18.52 | 18120647 |
2009-09-09 | 18.56 | 18.68 | 18.46 | 18.59 | 20125948 |
2009-09-10 | 18.68 | 18.70 | 18.40 | 18.53 | 27103005 |
2009-09-11 | 18.31 | 18.35 | 18.00 | 18.14 | 20809686 |
2009-09-14 | 18.15 | 18.23 | 17.93 | 17.99 | 21440895 |
2009-09-15 | 18.04 | 18.10 | 17.77 | 17.91 | 17924035 |
2009-09-16 | 18.00 | 18.29 | 17.92 | 18.23 | 19488192 |
2009-09-17 | 18.24 | 18.30 | 17.89 | 18.02 | 21469363 |
2009-09-18 | 18.08 | 18.08 | 17.95 | 17.96 | 19159125 |
2009-09-21 | 17.86 | 18.04 | 17.75 | 18.04 | 16543977 |
2009-09-22 | 18.05 | 18.06 | 17.81 | 17.89 | 16549466 |
2009-09-23 | 17.87 | 17.99 | 17.73 | 17.75 | 22557938 |
2009-09-24 | 17.77 | 17.80 | 17.47 | 17.50 | 21374422 |
2009-09-25 | 17.55 | 17.70 | 17.46 | 17.50 | 10775617 |
2009-09-28 | 17.58 | 17.76 | 17.50 | 17.67 | 14250421 |
2009-09-29 | 17.66 | 18.00 | 17.66 | 17.90 | 18408886 |
2009-09-30 | 17.95 | 17.97 | 17.69 | 17.81 | 20954358 |
2009-10-01 | 17.77 | 17.80 | 17.38 | 17.54 | 42521465 |
2009-10-02 | 17.41 | 17.53 | 17.36 | 17.47 | 15792541 |
2009-10-05 | 17.60 | 17.68 | 17.28 | 17.64 | 16546896 |
2009-10-06 | 17.75 | 17.89 | 17.50 | 17.81 | 16952972 |
2009-10-07 | 17.78 | 17.86 | 17.66 | 17.73 | 13415531 |
2009-10-08 | 17.82 | 17.92 | 17.79 | 17.85 | 10782280 |
2009-10-09 | 17.96 | 18.11 | 17.84 | 18.06 | 13908426 |
2009-10-12 | 18.20 | 18.29 | 18.08 | 18.12 | 13472537 |
2009-10-13 | 18.18 | 18.21 | 17.98 | 18.06 | 11818173 |
2009-10-14 | 18.20 | 18.28 | 18.08 | 18.23 | 12066153 |
2009-10-15 | 18.20 | 18.30 | 18.14 | 18.25 | 13736723 |
2009-10-16 | 18.19 | 18.34 | 18.10 | 18.27 | 14268810 |
2009-10-19 | 18.32 | 18.65 | 18.30 | 18.35 | 19258487 |
2009-10-20 | 18.40 | 18.72 | 18.34 | 18.66 | 17563428 |
2009-10-21 | 18.37 | 18.43 | 18.10 | 18.21 | 28404432 |
2009-10-22 | 18.17 | 18.27 | 17.98 | 18.18 | 14306153 |
2009-10-23 | 18.18 | 18.18 | 17.80 | 17.93 | 15552393 |
2009-10-26 | 17.99 | 18.14 | 17.81 | 17.98 | 19928082 |
2009-10-27 | 18.00 | 18.20 | 17.88 | 18.14 | 16755551 |
2009-10-28 | 18.23 | 18.32 | 18.15 | 18.20 | 14368878 |
2009-10-29 | 18.23 | 18.47 | 18.07 | 18.36 | 15846552 |
2009-10-30 | 18.31 | 18.42 | 18.09 | 18.11 | 16067966 |
2009-11-02 | 18.12 | 18.36 | 18.02 | 18.30 | 11396471 |
2009-11-03 | 18.27 | 18.47 | 18.17 | 18.46 | 15222206 |
2009-11-04 | 18.46 | 18.65 | 18.38 | 18.47 | 15614533 |
2009-11-05 | 18.58 | 18.73 | 18.47 | 18.67 | 17590361 |
2009-11-06 | 18.58 | 18.61 | 18.41 | 18.54 | 19278551 |
2009-11-09 | 18.83 | 18.93 | 18.68 | 18.87 | 19848661 |
2009-11-10 | 18.88 | 19.20 | 18.83 | 19.07 | 17102150 |
2009-11-11 | 19.23 | 19.25 | 18.91 | 18.97 | 15441306 |
2009-11-12 | 18.97 | 19.16 | 18.95 | 19.02 | 11499051 |
2009-11-13 | 19.07 | 19.30 | 19.00 | 19.26 | 14634590 |
2009-11-16 | 19.41 | 19.48 | 19.30 | 19.34 | 18592474 |
2009-11-17 | 19.26 | 19.37 | 19.19 | 19.24 | 15039322 |
2009-11-18 | 19.26 | 19.41 | 19.22 | 19.30 | 12031651 |
2009-11-19 | 19.32 | 19.36 | 19.11 | 19.21 | 13353563 |
2009-11-20 | 19.16 | 19.17 | 18.88 | 18.98 | 19912801 |
2009-11-23 | 19.13 | 19.22 | 19.05 | 19.13 | 24162970 |
2009-11-24 | 19.20 | 19.42 | 19.07 | 19.30 | 19892196 |
2009-11-25 | 19.36 | 19.40 | 19.12 | 19.19 | 14012559 |
2009-11-27 | 19.00 | 19.25 | 18.81 | 19.00 | 13634073 |
2009-11-30 | 19.10 | 19.10 | 18.75 | 18.81 | 17692492 |
2009-12-01 | 18.96 | 19.17 | 18.91 | 19.07 | 12666258 |
2009-12-02 | 19.08 | 19.23 | 19.08 | 19.16 | 12952529 |
2009-12-03 | 19.24 | 19.32 | 19.12 | 19.14 | 13749279 |
2009-12-04 | 19.15 | 19.43 | 19.15 | 19.32 | 16608829 |
2009-12-07 | 19.33 | 19.47 | 19.24 | 19.37 | 17772993 |
2009-12-08 | 19.46 | 19.46 | 19.13 | 19.26 | 12792658 |
2009-12-09 | 19.30 | 19.43 | 19.25 | 19.37 | 16891879 |
2009-12-10 | 19.45 | 19.51 | 19.43 | 19.45 | 9945603 |
2009-12-11 | 19.50 | 19.60 | 19.45 | 19.52 | 23722568 |
2009-12-14 | 19.66 | 19.85 | 19.60 | 19.67 | 13884468 |
2009-12-15 | 19.65 | 19.78 | 19.48 | 19.70 | 11415256 |
2009-12-16 | 19.79 | 19.82 | 19.62 | 19.63 | 16186514 |
2009-12-17 | 19.58 | 19.67 | 19.51 | 19.59 | 12800022 |
2009-12-18 | 19.70 | 19.74 | 19.56 | 19.65 | 18944599 |
2009-12-21 | 19.74 | 19.83 | 19.70 | 19.71 | 9867392 |
2009-12-22 | 19.80 | 19.93 | 19.79 | 19.87 | 12706897 |
2009-12-23 | 20.02 | 20.29 | 19.98 | 20.16 | 22785075 |
2009-12-24 | 20.34 | 20.47 | 20.25 | 20.37 | 8544326 |
2009-12-28 | 20.19 | 20.19 | 19.83 | 19.98 | 12476717 |
2009-12-29 | 20.02 | 20.03 | 19.85 | 19.85 | 7749435 |
2009-12-30 | 19.85 | 19.89 | 19.72 | 19.81 | 9331628 |
2009-12-31 | 19.74 | 19.83 | 19.63 | 19.63 | 6357671 |
2010-01-04 | 19.77 | 19.87 | 19.58 | 19.79 | 11049140 |
2010-01-05 | 19.81 | 19.85 | 19.67 | 19.80 | 11742084 |
2010-01-06 | 19.85 | 20.11 | 19.80 | 20.09 | 21307452 |
2010-01-07 | 20.08 | 20.14 | 19.95 | 20.06 | 14983892 |
2010-01-08 | 20.04 | 20.12 | 19.87 | 20.11 | 10823244 |
2010-01-11 | 20.28 | 20.35 | 20.11 | 20.26 | 11920991 |
2010-01-12 | 20.21 | 20.25 | 20.03 | 20.15 | 15306321 |
2010-01-13 | 20.12 | 20.40 | 20.12 | 20.24 | 11940429 |
2010-01-14 | 20.23 | 20.45 | 20.16 | 20.38 | 9621500 |
2010-01-15 | 20.44 | 20.64 | 20.31 | 20.42 | 16159115 |
2010-01-19 | 20.26 | 20.57 | 20.25 | 20.38 | 17748476 |
2010-01-20 | 20.27 | 20.36 | 20.15 | 20.33 | 12584064 |
2010-01-21 | 20.33 | 20.37 | 19.81 | 19.89 | 21865268 |
2010-01-22 | 19.89 | 20.04 | 19.70 | 19.71 | 13657067 |
2010-01-25 | 19.82 | 20.08 | 19.68 | 19.91 | 15154781 |
2010-01-26 | 19.75 | 20.05 | 19.75 | 19.96 | 13103102 |
2010-01-27 | 19.97 | 20.05 | 19.83 | 19.99 | 12544585 |
2010-01-28 | 19.90 | 20.10 | 19.80 | 20.01 | 16447550 |
2010-01-29 | 20.08 | 20.10 | 19.83 | 19.86 | 19336156 |
2010-02-01 | 19.90 | 19.98 | 19.78 | 19.88 | 10254672 |
2010-02-02 | 19.93 | 19.99 | 19.81 | 19.93 | 12403675 |
2010-02-03 | 19.93 | 19.94 | 19.69 | 19.78 | 11684048 |
2010-02-04 | 19.70 | 19.72 | 19.40 | 19.42 | 13405494 |
2010-02-05 | 19.38 | 19.41 | 19.14 | 19.38 | 14334169 |
2010-02-08 | 19.43 | 19.63 | 19.35 | 19.37 | 13842373 |
2010-02-09 | 19.54 | 19.58 | 19.23 | 19.46 | 16964980 |
2010-02-10 | 19.54 | 19.54 | 19.25 | 19.38 | 11380695 |
2010-02-11 | 19.40 | 19.74 | 19.25 | 19.61 | 17005748 |
2010-02-12 | 19.54 | 19.74 | 19.40 | 19.63 | 15748980 |
2010-02-16 | 19.84 | 19.89 | 19.57 | 19.73 | 15082300 |
2010-02-17 | 19.77 | 19.85 | 19.70 | 19.78 | 8758017 |
2010-02-18 | 19.75 | 20.08 | 19.73 | 20.00 | 11182155 |
2010-02-19 | 19.93 | 20.21 | 19.93 | 20.16 | 12753868 |
2010-02-22 | 20.13 | 20.33 | 20.08 | 20.27 | 12790528 |
2010-02-23 | 20.23 | 20.25 | 19.93 | 19.97 | 21169967 |
2010-02-24 | 20.08 | 20.31 | 19.95 | 20.26 | 18103168 |
2010-02-25 | 20.14 | 20.46 | 20.01 | 20.41 | 21309251 |
2010-02-26 | 20.48 | 20.48 | 20.12 | 20.12 | 15722690 |
2010-03-01 | 20.17 | 20.34 | 20.17 | 20.27 | 10422063 |
2010-03-02 | 20.36 | 20.45 | 20.30 | 20.33 | 12662488 |
2010-03-03 | 20.47 | 20.48 | 20.30 | 20.35 | 12762441 |
2010-03-04 | 20.40 | 20.44 | 20.28 | 20.42 | 14095923 |
2010-03-05 | 20.50 | 20.78 | 20.48 | 20.71 | 12250648 |
2010-03-08 | 20.80 | 20.81 | 20.67 | 20.74 | 13902138 |
2010-03-09 | 20.73 | 20.83 | 20.70 | 20.77 | 16555099 |
2010-03-10 | 20.80 | 20.86 | 20.70 | 20.82 | 15681601 |
2010-03-11 | 20.48 | 20.58 | 20.18 | 20.37 | 13051775 |
2010-03-12 | 20.47 | 20.48 | 20.13 | 20.20 | 16538823 |
2010-03-15 | 20.26 | 20.40 | 20.11 | 20.37 | 13010997 |
2010-03-16 | 20.32 | 20.52 | 20.32 | 20.36 | 12956081 |
2010-03-17 | 20.45 | 20.46 | 20.23 | 20.33 | 33244216 |
2010-03-18 | 20.35 | 20.48 | 20.35 | 20.46 | 8925644 |
2010-03-19 | 20.45 | 20.55 | 20.25 | 20.34 | 15862265 |
2010-03-22 | 20.31 | 20.48 | 20.23 | 20.44 | 9447576 |
2010-03-23 | 20.45 | 20.54 | 20.36 | 20.52 | 8922128 |
2010-03-24 | 20.52 | 20.52 | 20.40 | 20.47 | 16974509 |
2010-03-25 | 20.49 | 20.60 | 20.47 | 20.52 | 14848084 |
2010-03-26 | 20.53 | 20.59 | 20.37 | 20.42 | 11035778 |
2010-03-29 | 20.50 | 20.69 | 20.46 | 20.65 | 12376341 |
2010-03-30 | 20.69 | 20.73 | 20.51 | 20.65 | 12762260 |
2010-03-31 | 20.60 | 20.65 | 20.46 | 20.52 | 9619046 |
2010-04-01 | 20.54 | 20.84 | 20.54 | 20.83 | 16314379 |
2010-04-05 | 20.89 | 20.97 | 20.84 | 20.92 | 9015823 |
2010-04-06 | 20.93 | 21.03 | 20.90 | 20.98 | 10436512 |
2010-04-07 | 21.03 | 21.03 | 20.67 | 20.79 | 12971360 |
2010-04-08 | 20.68 | 20.79 | 20.64 | 20.68 | 13182510 |
2010-04-09 | 20.95 | 20.96 | 20.70 | 20.93 | 8719941 |
2010-04-12 | 20.96 | 21.20 | 20.94 | 21.10 | 10573342 |
2010-04-13 | 21.05 | 21.15 | 20.88 | 21.10 | 9727648 |
2010-04-14 | 21.10 | 21.16 | 20.97 | 21.16 | 13191725 |
2010-04-15 | 21.08 | 21.12 | 21.00 | 21.10 | 8292750 |
2010-04-16 | 21.02 | 21.16 | 20.75 | 20.87 | 15931240 |
2010-04-19 | 20.80 | 20.93 | 20.80 | 20.93 | 8668411 |
2010-04-20 | 21.00 | 21.20 | 20.95 | 21.17 | 13153069 |
2010-04-21 | 21.30 | 21.61 | 21.25 | 21.46 | 15481081 |
2010-04-22 | 21.40 | 21.46 | 21.20 | 21.28 | 12587644 |
2010-04-23 | 21.31 | 21.39 | 21.12 | 21.36 | 10143426 |
2010-04-26 | 21.39 | 21.44 | 21.17 | 21.25 | 17188361 |
2010-04-27 | 21.25 | 21.25 | 20.91 | 20.92 | 18977134 |
2010-04-28 | 21.08 | 21.11 | 20.91 | 21.02 | 14961069 |
2010-04-29 | 21.08 | 21.30 | 21.07 | 21.18 | 10305141 |
2010-04-30 | 21.23 | 21.48 | 21.18 | 21.19 | 14219405 |
2010-05-03 | 21.28 | 21.50 | 21.22 | 21.40 | 10413464 |
2010-05-04 | 21.29 | 21.40 | 21.20 | 21.26 | 16718951 |
2010-05-05 | 21.15 | 21.46 | 21.11 | 21.22 | 12881970 |
2010-05-06 | 21.11 | 21.20 | 19.20 | 20.75 | 31292858 |
2010-05-07 | 20.67 | 20.84 | 20.36 | 20.76 | 25541322 |
2010-05-10 | 21.31 | 21.60 | 21.03 | 21.58 | 24830888 |
2010-05-11 | 21.48 | 21.74 | 21.37 | 21.59 | 18095469 |
2010-05-12 | 21.76 | 21.77 | 21.48 | 21.67 | 15714495 |
2010-05-13 | 21.72 | 21.80 | 21.58 | 21.63 | 10827498 |
2010-05-14 | 21.58 | 21.75 | 21.50 | 21.61 | 19942024 |
2010-05-17 | 21.64 | 21.91 | 21.57 | 21.70 | 18416117 |
2010-05-18 | 21.77 | 21.80 | 21.34 | 21.37 | 20337705 |
2010-05-19 | 21.23 | 21.37 | 21.07 | 21.31 | 18046723 |
2010-05-20 | 21.09 | 21.10 | 20.67 | 20.67 | 23402081 |
2010-05-21 | 20.45 | 21.03 | 20.20 | 21.01 | 32600772 |
2010-05-24 | 20.93 | 21.10 | 20.79 | 20.85 | 26528914 |
2010-05-25 | 20.35 | 20.59 | 20.15 | 20.40 | 32139330 |
2010-05-26 | 20.66 | 20.69 | 20.14 | 20.16 | 25136915 |
2010-05-27 | 20.45 | 20.63 | 20.31 | 20.54 | 26746132 |
2010-05-28 | 20.60 | 20.65 | 20.25 | 20.29 | 23479784 |
2010-06-01 | 20.25 | 20.42 | 20.07 | 20.12 | 20793736 |
2010-06-02 | 20.25 | 20.40 | 20.16 | 20.38 | 23052226 |
2010-06-03 | 20.52 | 20.60 | 20.40 | 20.59 | 14910031 |
2010-06-04 | 20.43 | 20.47 | 19.97 | 20.02 | 30253410 |
2010-06-07 | 20.16 | 20.22 | 19.82 | 19.82 | 25447623 |
2010-06-08 | 19.93 | 20.27 | 19.82 | 20.20 | 27164742 |
2010-06-09 | 20.28 | 20.37 | 20.01 | 20.05 | 40221969 |
2010-06-10 | 20.30 | 20.46 | 20.25 | 20.32 | 33461895 |
2010-06-11 | 19.90 | 20.10 | 19.68 | 20.08 | 22535847 |
2010-06-14 | 20.25 | 20.25 | 19.57 | 19.57 | 30946011 |
2010-06-15 | 19.69 | 19.92 | 19.60 | 19.91 | 15016087 |
2010-06-16 | 19.78 | 19.91 | 19.75 | 19.83 | 10935111 |
2010-06-17 | 19.80 | 20.01 | 19.76 | 19.99 | 15918499 |
2010-06-18 | 20.01 | 20.08 | 19.95 | 20.02 | 14571052 |
2010-06-21 | 20.17 | 20.23 | 20.00 | 20.06 | 12676827 |
2010-06-22 | 20.05 | 20.15 | 19.78 | 19.85 | 12503303 |
2010-06-23 | 19.86 | 19.93 | 19.71 | 19.77 | 13895593 |
2010-06-24 | 19.73 | 19.87 | 19.59 | 19.62 | 17191514 |
2010-06-25 | 19.67 | 19.77 | 19.53 | 19.70 | 28483416 |
2010-06-28 | 19.69 | 20.89 | 19.69 | 20.34 | 47738257 |
2010-06-29 | 20.13 | 20.26 | 19.85 | 19.96 | 26893304 |
2010-06-30 | 20.00 | 20.25 | 19.91 | 20.04 | 19686830 |
2010-07-01 | 20.15 | 20.27 | 19.89 | 20.24 | 17865618 |
2010-07-02 | 20.21 | 20.40 | 20.05 | 20.31 | 11413603 |
2010-07-06 | 20.50 | 20.70 | 20.39 | 20.54 | 13047402 |
2010-07-07 | 20.59 | 20.90 | 20.48 | 20.89 | 17575835 |
2010-07-08 | 20.97 | 21.43 | 20.88 | 21.32 | 22149197 |
2010-07-09 | 21.42 | 21.48 | 21.16 | 21.30 | 15029863 |
2010-07-12 | 21.40 | 21.48 | 21.23 | 21.30 | 10711488 |
2010-07-13 | 21.38 | 21.45 | 21.22 | 21.34 | 12101364 |
2010-07-14 | 21.28 | 21.35 | 21.17 | 21.35 | 10893542 |
2010-07-15 | 21.34 | 21.49 | 21.28 | 21.46 | 10816858 |
2010-07-16 | 21.41 | 21.46 | 21.11 | 21.26 | 14095518 |
2010-07-19 | 21.37 | 21.49 | 21.30 | 21.38 | 10290541 |
2010-07-20 | 21.20 | 21.52 | 21.16 | 21.52 | 10675729 |
2010-07-21 | 21.70 | 21.70 | 21.26 | 21.41 | 13568356 |
2010-07-22 | 21.58 | 21.89 | 21.42 | 21.85 | 19861824 |
2010-07-23 | 21.77 | 22.23 | 21.77 | 22.12 | 20969461 |
2010-07-26 | 22.18 | 22.25 | 21.86 | 21.99 | 18638093 |
2010-07-27 | 22.06 | 22.15 | 21.94 | 22.05 | 11665605 |
2010-07-28 | 22.00 | 22.14 | 21.98 | 22.07 | 9606231 |
2010-07-29 | 22.14 | 22.25 | 21.95 | 22.02 | 13021339 |
2010-07-30 | 21.88 | 22.25 | 21.82 | 22.16 | 10532947 |
2010-08-02 | 22.38 | 22.40 | 22.21 | 22.25 | 13529206 |
2010-08-03 | 22.20 | 22.29 | 22.07 | 22.12 | 10325052 |
2010-08-04 | 22.15 | 22.43 | 22.11 | 22.35 | 11402065 |
2010-08-05 | 22.23 | 22.40 | 22.21 | 22.34 | 8516462 |
2010-08-06 | 22.25 | 22.55 | 22.17 | 22.54 | 10439759 |
2010-08-09 | 22.57 | 22.68 | 22.53 | 22.59 | 6818502 |
2010-08-10 | 22.49 | 22.78 | 22.44 | 22.63 | 8440352 |
2010-08-11 | 22.38 | 22.68 | 22.36 | 22.44 | 13638596 |
2010-08-12 | 22.27 | 22.52 | 22.15 | 22.45 | 9705459 |
2010-08-13 | 22.42 | 22.51 | 22.29 | 22.35 | 6404993 |
2010-08-16 | 22.34 | 22.60 | 22.15 | 22.60 | 9915134 |
2010-08-17 | 22.72 | 22.99 | 22.53 | 22.92 | 15193017 |
2010-08-18 | 22.86 | 22.98 | 22.76 | 22.93 | 15476448 |
2010-08-19 | 22.92 | 22.95 | 22.55 | 22.76 | 12576940 |
2010-08-20 | 22.64 | 22.81 | 22.62 | 22.71 | 11267148 |
2010-08-23 | 22.83 | 22.94 | 22.69 | 22.73 | 12292906 |
2010-08-24 | 22.60 | 22.86 | 22.37 | 22.79 | 15682346 |
2010-08-25 | 22.69 | 22.90 | 22.51 | 22.85 | 21617711 |
2010-08-26 | 22.88 | 22.89 | 22.45 | 22.61 | 12561905 |
2010-08-27 | 22.68 | 22.70 | 22.38 | 22.54 | 15788062 |
2010-08-30 | 22.64 | 22.68 | 22.51 | 22.52 | 12414343 |
2010-08-31 | 22.45 | 22.53 | 22.26 | 22.32 | 19898252 |
2010-09-01 | 22.60 | 22.82 | 22.45 | 22.66 | 15393138 |
2010-09-02 | 22.60 | 22.82 | 22.58 | 22.79 | 8807348 |
2010-09-03 | 22.91 | 22.98 | 22.75 | 22.91 | 13047222 |
2010-09-07 | 22.95 | 23.24 | 22.94 | 23.11 | 40207485 |
2010-09-08 | 23.21 | 23.54 | 23.11 | 23.45 | 39202220 |
2010-09-09 | 23.62 | 23.70 | 23.49 | 23.63 | 14073290 |
2010-09-10 | 23.74 | 23.94 | 23.70 | 23.84 | 13852788 |
2010-09-13 | 23.59 | 23.64 | 23.38 | 23.47 | 12172272 |
2010-09-14 | 23.39 | 23.65 | 23.26 | 23.51 | 10621672 |
2010-09-15 | 23.47 | 23.78 | 23.40 | 23.68 | 10596071 |
2010-09-16 | 23.64 | 23.66 | 23.43 | 23.47 | 14247567 |
2010-09-17 | 23.57 | 23.71 | 23.49 | 23.50 | 12475902 |
2010-09-20 | 23.60 | 23.76 | 23.45 | 23.71 | 9328346 |
2010-09-21 | 23.69 | 23.88 | 23.62 | 23.86 | 12179342 |
2010-09-22 | 23.87 | 23.98 | 23.83 | 23.87 | 10476541 |
2010-09-23 | 23.67 | 23.69 | 23.48 | 23.60 | 13253094 |
2010-09-24 | 23.74 | 24.02 | 23.69 | 24.00 | 15704331 |
2010-09-27 | 24.06 | 24.10 | 24.00 | 24.01 | 10999498 |
2010-09-28 | 24.08 | 24.21 | 23.95 | 24.20 | 12515121 |
2010-09-29 | 24.18 | 24.33 | 24.10 | 24.25 | 10712824 |
2010-09-30 | 24.10 | 24.39 | 23.88 | 24.02 | 13180834 |
2010-10-01 | 24.01 | 24.05 | 23.66 | 23.78 | 16443390 |
2010-10-04 | 23.78 | 23.96 | 23.75 | 23.83 | 8453676 |
2010-10-05 | 24.00 | 24.31 | 23.96 | 24.25 | 23718826 |
2010-10-06 | 24.28 | 24.53 | 24.28 | 24.43 | 14491521 |
2010-10-07 | 24.54 | 24.70 | 24.50 | 24.57 | 12691453 |
2010-10-08 | 24.61 | 24.75 | 24.49 | 24.51 | 10119742 |
2010-10-11 | 24.49 | 24.52 | 24.27 | 24.35 | 9462563 |
2010-10-12 | 24.41 | 24.61 | 24.31 | 24.54 | 12558181 |
2010-10-13 | 24.66 | 24.81 | 24.60 | 24.62 | 11199793 |
2010-10-14 | 24.66 | 24.85 | 24.63 | 24.80 | 8171389 |
2010-10-15 | 24.89 | 25.00 | 24.82 | 24.88 | 20664438 |
2010-10-18 | 24.90 | 24.96 | 24.85 | 24.90 | 11047532 |
2010-10-19 | 24.84 | 24.91 | 24.61 | 24.75 | 12133377 |
2010-10-20 | 24.83 | 24.97 | 24.68 | 24.92 | 13046839 |
2010-10-21 | 24.93 | 25.00 | 24.86 | 24.95 | 10685771 |
2010-10-22 | 24.97 | 24.98 | 24.87 | 24.92 | 7633074 |
2010-10-25 | 25.01 | 25.23 | 24.98 | 25.06 | 12165118 |
2010-10-26 | 25.01 | 25.21 | 25.01 | 25.20 | 7839093 |
2010-10-27 | 25.11 | 25.12 | 24.90 | 25.11 | 9582936 |
2010-10-28 | 25.36 | 25.40 | 25.18 | 25.34 | 9282809 |
2010-10-29 | 25.28 | 25.42 | 25.24 | 25.42 | 12037029 |
2010-11-01 | 25.54 | 25.60 | 25.23 | 25.37 | 13232538 |
2010-11-02 | 25.47 | 25.69 | 25.44 | 25.57 | 9304301 |
2010-11-03 | 25.59 | 25.79 | 25.57 | 25.76 | 9825291 |
2010-11-04 | 25.93 | 26.15 | 25.83 | 26.15 | 13092066 |
2010-11-05 | 26.21 | 26.22 | 26.00 | 26.11 | 10033855 |
2010-11-08 | 25.93 | 25.96 | 25.75 | 25.87 | 10294334 |
2010-11-09 | 25.95 | 25.95 | 25.53 | 25.58 | 14069974 |
2010-11-10 | 25.53 | 25.56 | 24.94 | 25.21 | 21507183 |
2010-11-11 | 24.95 | 25.29 | 24.95 | 25.23 | 10488996 |
2010-11-12 | 25.04 | 25.05 | 24.54 | 24.85 | 18158100 |
2010-11-15 | 24.88 | 24.90 | 24.66 | 24.69 | 11348313 |
2010-11-16 | 24.51 | 24.57 | 24.05 | 24.38 | 16506134 |
2010-11-17 | 24.34 | 24.60 | 24.29 | 24.46 | 9214679 |
2010-11-18 | 24.73 | 24.90 | 24.66 | 24.75 | 10741488 |
2010-11-19 | 24.78 | 24.82 | 24.55 | 24.74 | 10032700 |
2010-11-22 | 24.60 | 24.71 | 24.34 | 24.48 | 11943148 |
2010-11-23 | 24.31 | 24.61 | 24.18 | 24.54 | 13624926 |
2010-11-24 | 24.69 | 24.72 | 24.38 | 24.57 | 9680685 |
2010-11-26 | 24.35 | 24.49 | 24.32 | 24.36 | 5123662 |
2010-11-29 | 24.30 | 24.51 | 24.11 | 24.43 | 12900368 |
2010-11-30 | 24.33 | 24.35 | 23.98 | 24.00 | 18993666 |
2010-12-01 | 24.22 | 24.34 | 24.05 | 24.17 | 15975801 |
2010-12-02 | 24.14 | 24.23 | 23.70 | 23.80 | 22566716 |
2010-12-03 | 23.78 | 23.98 | 23.75 | 23.81 | 14685365 |
2010-12-06 | 23.83 | 24.11 | 23.81 | 24.05 | 20339966 |
2010-12-07 | 24.19 | 24.21 | 23.97 | 24.05 | 12216582 |
2010-12-08 | 24.05 | 24.42 | 24.04 | 24.40 | 12894053 |
2010-12-09 | 24.56 | 24.61 | 24.43 | 24.59 | 12803076 |
2010-12-10 | 24.68 | 24.90 | 24.67 | 24.85 | 11577090 |
2010-12-13 | 24.93 | 24.93 | 24.65 | 24.74 | 9701773 |
2010-12-14 | 24.77 | 24.82 | 24.66 | 24.79 | 6599573 |
2010-12-15 | 24.73 | 24.84 | 24.61 | 24.75 | 11708396 |
2010-12-16 | 24.83 | 24.98 | 24.75 | 24.96 | 6444329 |
2010-12-17 | 24.95 | 24.99 | 24.87 | 24.99 | 10847071 |
2010-12-20 | 25.06 | 25.22 | 25.00 | 25.17 | 10764486 |
2010-12-21 | 25.23 | 25.33 | 25.23 | 25.25 | 11162365 |
2010-12-22 | 25.30 | 25.33 | 25.15 | 25.26 | 8556439 |
2010-12-23 | 25.00 | 25.11 | 24.79 | 24.85 | 7518825 |
2010-12-27 | 24.75 | 24.83 | 24.66 | 24.70 | 5093911 |
2010-12-28 | 24.79 | 24.85 | 24.65 | 24.75 | 5886554 |
2010-12-29 | 24.78 | 24.80 | 24.70 | 24.71 | 5478515 |
2010-12-30 | 24.67 | 24.68 | 24.56 | 24.60 | 4478506 |
2010-12-31 | 24.60 | 24.66 | 24.50 | 24.62 | 4268721 |
2011-01-03 | 24.71 | 24.77 | 24.44 | 24.50 | 10550499 |
2011-01-04 | 24.47 | 24.49 | 24.13 | 24.39 | 12607321 |
2011-01-05 | 24.43 | 24.51 | 24.29 | 24.48 | 12807125 |
2011-01-06 | 24.56 | 24.67 | 24.46 | 24.58 | 10568633 |
2011-01-07 | 24.63 | 24.68 | 24.37 | 24.39 | 11876367 |
2011-01-10 | 24.56 | 24.57 | 24.19 | 24.24 | 15639233 |
2011-01-11 | 24.36 | 24.36 | 24.04 | 24.07 | 12645720 |
2011-01-12 | 24.05 | 24.15 | 23.92 | 24.06 | 13611988 |
2011-01-13 | 24.05 | 24.15 | 23.96 | 24.12 | 7694715 |
2011-01-14 | 24.10 | 24.21 | 24.00 | 24.16 | 8120399 |
2011-01-18 | 24.01 | 24.22 | 24.00 | 24.08 | 12695574 |
2011-01-19 | 24.09 | 24.13 | 23.95 | 23.99 | 9300103 |
2011-01-20 | 24.01 | 24.18 | 23.97 | 24.04 | 10037700 |
2011-01-21 | 24.17 | 24.22 | 24.01 | 24.09 | 23216766 |
2011-01-24 | 24.10 | 24.43 | 24.05 | 24.42 | 13505945 |
2011-01-25 | 24.35 | 24.46 | 24.19 | 24.29 | 10784404 |
2011-01-26 | 24.32 | 24.43 | 24.25 | 24.27 | 10810980 |
2011-01-27 | 24.30 | 24.35 | 23.87 | 23.92 | 14875940 |
2011-01-28 | 23.93 | 24.07 | 23.79 | 23.79 | 12548271 |
2011-01-31 | 23.78 | 23.79 | 23.34 | 23.51 | 16289283 |
2011-02-01 | 23.65 | 23.71 | 23.48 | 23.58 | 16223358 |
2011-02-02 | 23.57 | 23.78 | 23.54 | 23.68 | 11734749 |
2011-02-03 | 23.69 | 24.08 | 23.54 | 24.05 | 15601796 |
2011-02-04 | 24.13 | 24.13 | 23.81 | 24.00 | 9498569 |
2011-02-07 | 24.09 | 24.09 | 23.89 | 24.06 | 18701058 |
2011-02-08 | 24.09 | 24.14 | 23.95 | 24.13 | 9229713 |
2011-02-09 | 24.10 | 24.17 | 24.04 | 24.15 | 7867187 |
2011-02-10 | 24.11 | 24.20 | 24.05 | 24.09 | 8735125 |
2011-02-11 | 24.06 | 24.49 | 24.00 | 24.44 | 10668689 |
2011-02-14 | 24.48 | 24.49 | 24.26 | 24.49 | 8552953 |
2011-02-15 | 24.40 | 24.52 | 24.31 | 24.48 | 7796315 |
2011-02-16 | 24.52 | 24.58 | 24.36 | 24.48 | 10369004 |
2011-02-17 | 24.47 | 24.73 | 24.43 | 24.73 | 14431179 |
2011-02-18 | 24.74 | 24.81 | 24.60 | 24.79 | 8570280 |
2011-02-22 | 24.64 | 24.92 | 24.60 | 24.74 | 10638790 |
2011-02-23 | 24.73 | 24.87 | 24.66 | 24.71 | 12916151 |
2011-02-24 | 24.59 | 24.76 | 24.53 | 24.71 | 9179264 |
2011-02-25 | 24.70 | 24.95 | 24.70 | 24.94 | 8819959 |
2011-02-28 | 24.96 | 25.40 | 24.91 | 25.37 | 15308849 |
2011-03-01 | 25.48 | 25.70 | 25.11 | 25.12 | 11991808 |
2011-03-02 | 25.22 | 25.32 | 25.00 | 25.05 | 13464749 |
2011-03-03 | 25.22 | 25.52 | 25.15 | 25.44 | 37859826 |
2011-03-04 | 25.39 | 25.48 | 25.15 | 25.32 | 33576808 |
2011-03-07 | 25.47 | 25.59 | 25.36 | 25.38 | 32736923 |
2011-03-08 | 25.42 | 25.72 | 25.40 | 25.66 | 7913019 |
2011-03-09 | 25.60 | 25.82 | 25.58 | 25.81 | 8018875 |
2011-03-10 | 25.71 | 25.82 | 25.62 | 25.64 | 10775866 |
2011-03-11 | 25.02 | 25.16 | 24.91 | 25.05 | 13849526 |
2011-03-14 | 24.90 | 25.20 | 24.90 | 24.99 | 8571413 |
2011-03-15 | 24.53 | 24.76 | 24.47 | 24.71 | 11012125 |
2011-03-16 | 24.59 | 24.71 | 24.19 | 24.29 | 14624851 |
2011-03-17 | 24.57 | 24.77 | 24.40 | 24.44 | 11900101 |
2011-03-18 | 24.70 | 24.88 | 24.51 | 24.80 | 15252904 |
2011-03-21 | 24.96 | 25.24 | 24.90 | 25.15 | 10462758 |
2011-03-22 | 25.17 | 25.58 | 25.15 | 25.43 | 12301226 |
2011-03-23 | 25.40 | 25.65 | 25.33 | 25.61 | 9180298 |
2011-03-24 | 25.64 | 25.97 | 25.58 | 25.93 | 13407856 |
2011-03-25 | 25.97 | 26.02 | 25.79 | 25.82 | 8895689 |
2011-03-28 | 25.97 | 26.19 | 25.90 | 26.05 | 19170070 |
2011-03-29 | 26.03 | 26.08 | 25.87 | 25.97 | 8445628 |
2011-03-30 | 26.10 | 26.27 | 26.02 | 26.11 | 7867931 |
2011-03-31 | 26.04 | 26.10 | 25.94 | 26.03 | 9033591 |
2011-04-01 | 25.89 | 26.14 | 25.86 | 25.98 | 8310187 |
2011-04-04 | 26.00 | 26.01 | 25.81 | 25.94 | 6840201 |
2011-04-05 | 25.93 | 26.20 | 25.85 | 26.11 | 8642929 |
2011-04-06 | 26.23 | 26.33 | 26.14 | 26.28 | 8637122 |
2011-04-07 | 26.28 | 26.31 | 25.90 | 26.10 | 11820092 |
2011-04-08 | 26.05 | 26.33 | 26.05 | 26.24 | 9851065 |
2011-04-11 | 26.47 | 26.75 | 26.40 | 26.52 | 13060068 |
2011-04-12 | 26.50 | 26.80 | 26.42 | 26.70 | 11082551 |
2011-04-13 | 26.78 | 26.78 | 26.54 | 26.68 | 8141585 |
2011-04-14 | 26.70 | 26.99 | 26.63 | 26.89 | 8517325 |
2011-04-15 | 26.94 | 27.15 | 26.85 | 27.01 | 10647812 |
2011-04-18 | 26.82 | 26.87 | 26.41 | 26.55 | 13916909 |
2011-04-19 | 26.50 | 26.51 | 26.04 | 26.38 | 14324052 |
2011-04-20 | 26.10 | 26.30 | 26.05 | 26.15 | 15406818 |
2011-04-21 | 26.28 | 26.28 | 25.98 | 26.06 | 11450201 |
2011-04-25 | 26.09 | 26.17 | 25.95 | 26.08 | 7362083 |
2011-04-26 | 26.06 | 26.41 | 26.05 | 26.29 | 9209820 |
2011-04-27 | 26.38 | 26.71 | 26.37 | 26.62 | 12047862 |
2011-04-28 | 26.64 | 26.71 | 26.50 | 26.65 | 11329177 |
2011-04-29 | 26.71 | 27.00 | 26.66 | 26.84 | 9528114 |
2011-05-02 | 26.82 | 27.00 | 26.70 | 26.78 | 9047756 |
2011-05-03 | 26.84 | 27.00 | 26.71 | 27.00 | 10567712 |
2011-05-04 | 26.98 | 27.00 | 26.70 | 26.85 | 18082578 |
2011-05-05 | 26.80 | 26.90 | 26.62 | 26.68 | 8401489 |
2011-05-06 | 26.88 | 27.16 | 26.84 | 26.96 | 11621556 |
2011-05-09 | 26.97 | 27.16 | 26.95 | 27.14 | 8182552 |
2011-05-10 | 27.20 | 27.25 | 27.04 | 27.17 | 7382553 |
2011-05-11 | 27.18 | 27.27 | 27.00 | 27.06 | 6836590 |
2011-05-12 | 27.05 | 27.37 | 26.91 | 27.35 | 7996912 |
2011-05-13 | 27.41 | 27.63 | 27.20 | 27.31 | 7074374 |
2011-05-16 | 27.22 | 27.60 | 27.19 | 27.49 | 29920188 |
2011-05-17 | 27.43 | 27.82 | 27.42 | 27.66 | 12848342 |
2011-05-18 | 27.65 | 27.90 | 27.56 | 27.87 | 12868721 |
2011-05-19 | 27.97 | 28.03 | 27.79 | 27.98 | 6963653 |
2011-05-20 | 28.00 | 28.01 | 27.70 | 27.74 | 9236928 |
2011-05-23 | 27.55 | 28.03 | 27.51 | 27.85 | 12298667 |
2011-05-24 | 27.89 | 27.98 | 27.78 | 27.92 | 7960559 |
2011-05-25 | 27.81 | 28.00 | 27.57 | 27.91 | 18435784 |
2011-05-26 | 27.83 | 27.85 | 27.63 | 27.77 | 16483611 |
2011-05-27 | 27.83 | 27.99 | 27.81 | 27.94 | 6095092 |
2011-05-31 | 28.01 | 28.09 | 27.90 | 28.06 | 10064473 |
2011-06-01 | 28.09 | 28.13 | 27.90 | 27.92 | 10557940 |
2011-06-02 | 27.92 | 27.92 | 27.52 | 27.57 | 11853849 |
2011-06-03 | 27.41 | 27.76 | 27.35 | 27.60 | 20698612 |
2011-06-06 | 27.61 | 27.61 | 27.25 | 27.25 | 9741324 |
2011-06-07 | 27.41 | 27.46 | 27.10 | 27.10 | 8847876 |
2011-06-08 | 27.01 | 27.35 | 26.94 | 27.29 | 9614046 |
2011-06-09 | 27.25 | 27.64 | 27.20 | 27.46 | 9888409 |
2011-06-10 | 27.50 | 27.57 | 27.00 | 27.01 | 11493790 |
2011-06-13 | 26.53 | 27.12 | 26.48 | 26.93 | 11169864 |
2011-06-14 | 27.06 | 27.54 | 27.05 | 27.37 | 11468719 |
2011-06-15 | 27.29 | 27.30 | 26.50 | 26.61 | 15601302 |
2011-06-16 | 26.44 | 27.03 | 26.40 | 26.93 | 11941443 |
2011-06-17 | 27.13 | 27.26 | 27.06 | 27.08 | 12169024 |
2011-06-20 | 27.10 | 27.40 | 27.09 | 27.32 | 16802428 |
2011-06-21 | 27.36 | 27.61 | 27.18 | 27.31 | 12116224 |
2011-06-22 | 27.06 | 27.26 | 27.00 | 27.18 | 13156834 |
2011-06-23 | 26.80 | 26.87 | 26.53 | 26.85 | 13489742 |
2011-06-24 | 26.80 | 26.84 | 26.63 | 26.79 | 12139725 |
2011-06-27 | 26.78 | 26.83 | 26.67 | 26.77 | 9285965 |
2011-06-28 | 26.43 | 26.52 | 25.92 | 26.36 | 21479909 |
2011-06-29 | 26.38 | 26.54 | 26.02 | 26.10 | 20197232 |
2011-06-30 | 26.12 | 26.44 | 26.02 | 26.41 | 12625363 |
2011-07-01 | 26.35 | 26.55 | 26.20 | 26.53 | 11206211 |
2011-07-05 | 26.49 | 26.90 | 26.40 | 26.60 | 11799606 |
2011-07-06 | 26.55 | 26.96 | 26.55 | 26.82 | 9795648 |
2011-07-07 | 26.99 | 27.09 | 26.86 | 27.00 | 9235513 |
2011-07-08 | 26.86 | 26.93 | 26.75 | 26.89 | 10326268 |
2011-07-11 | 26.99 | 27.04 | 26.79 | 26.93 | 11833650 |
2011-07-12 | 26.86 | 27.08 | 26.74 | 26.90 | 11003622 |
2011-07-13 | 27.09 | 27.09 | 26.77 | 26.86 | 7232009 |
2011-07-14 | 26.90 | 27.02 | 26.78 | 26.85 | 8414263 |
2011-07-15 | 26.86 | 26.86 | 26.47 | 26.69 | 9781718 |
2011-07-18 | 26.62 | 26.68 | 26.45 | 26.60 | 7001652 |
2011-07-19 | 26.69 | 27.05 | 26.66 | 27.02 | 10579793 |
2011-07-20 | 26.92 | 26.92 | 26.01 | 26.37 | 19696237 |
2011-07-21 | 26.48 | 26.64 | 26.25 | 26.59 | 11526540 |
2011-07-22 | 26.63 | 26.63 | 26.24 | 26.36 | 11518901 |
2011-07-25 | 26.10 | 26.30 | 26.04 | 26.24 | 11865816 |
2011-07-26 | 26.17 | 26.24 | 26.05 | 26.16 | 8116068 |
2011-07-27 | 26.03 | 26.27 | 26.02 | 26.11 | 11529994 |
2011-07-28 | 26.06 | 26.45 | 26.06 | 26.23 | 9640959 |
2011-07-29 | 26.18 | 26.59 | 26.11 | 26.30 | 14122232 |
2011-08-01 | 26.53 | 26.57 | 25.83 | 26.15 | 15062961 |
2011-08-02 | 26.01 | 26.44 | 25.84 | 26.18 | 13809472 |
2011-08-03 | 26.12 | 26.42 | 25.90 | 26.36 | 18171294 |
2011-08-04 | 26.17 | 26.52 | 25.46 | 25.49 | 25740224 |
2011-08-05 | 25.49 | 26.06 | 25.44 | 25.89 | 27609926 |
2011-08-08 | 24.98 | 25.42 | 24.44 | 24.54 | 40436190 |
2011-08-09 | 24.59 | 25.19 | 23.20 | 25.18 | 47652962 |
2011-08-10 | 24.90 | 24.97 | 24.27 | 24.36 | 39037204 |
2011-08-11 | 24.40 | 25.19 | 24.25 | 24.96 | 23003217 |
2011-08-12 | 25.43 | 25.45 | 25.05 | 25.20 | 14112021 |
2011-08-15 | 25.44 | 25.74 | 25.27 | 25.70 | 12298552 |
2011-08-16 | 25.59 | 25.77 | 25.40 | 25.68 | 11187754 |
2011-08-17 | 25.82 | 26.17 | 25.79 | 26.00 | 13603764 |
2011-08-18 | 25.53 | 25.91 | 25.31 | 25.70 | 19497265 |
2011-08-19 | 25.47 | 26.24 | 25.47 | 25.71 | 18241165 |
2011-08-22 | 26.23 | 26.24 | 25.68 | 25.86 | 11360356 |
2011-08-23 | 25.98 | 26.45 | 25.85 | 26.43 | 14004936 |
2011-08-24 | 26.32 | 26.55 | 26.26 | 26.47 | 9116795 |
2011-08-25 | 26.55 | 26.55 | 25.89 | 26.01 | 12587883 |
2011-08-26 | 25.97 | 26.39 | 25.61 | 26.30 | 13021310 |
2011-08-29 | 26.56 | 26.80 | 26.50 | 26.78 | 9207167 |
2011-08-30 | 26.77 | 27.20 | 26.62 | 27.02 | 14149341 |
2011-08-31 | 27.12 | 27.41 | 27.05 | 27.19 | 11854049 |
2011-09-01 | 27.26 | 27.36 | 27.05 | 27.09 | 10140377 |
2011-09-02 | 26.88 | 27.04 | 26.69 | 26.72 | 9630890 |
2011-09-06 | 26.14 | 26.85 | 26.01 | 26.83 | 14748693 |
2011-09-07 | 27.26 | 27.32 | 26.89 | 26.99 | 11450355 |
2011-09-08 | 26.94 | 27.25 | 26.83 | 27.01 | 46197565 |
2011-09-09 | 26.86 | 26.91 | 26.28 | 26.37 | 54468797 |
2011-09-12 | 26.06 | 26.57 | 26.01 | 26.54 | 15175609 |
2011-09-13 | 26.17 | 26.25 | 25.90 | 26.18 | 13221637 |
2011-09-14 | 26.35 | 26.77 | 26.16 | 26.55 | 16574543 |
2011-09-15 | 26.69 | 26.90 | 26.55 | 26.87 | 12540483 |
2011-09-16 | 27.07 | 27.19 | 26.71 | 26.90 | 15986382 |
2011-09-19 | 26.64 | 26.98 | 26.50 | 26.87 | 9408205 |
2011-09-20 | 26.97 | 27.19 | 26.83 | 26.95 | 9954209 |
2011-09-21 | 26.89 | 26.93 | 26.11 | 26.12 | 16700560 |
2011-09-22 | 25.58 | 25.84 | 25.27 | 25.70 | 20771885 |
2011-09-23 | 25.73 | 25.91 | 25.59 | 25.77 | 13002597 |
2011-09-26 | 25.89 | 26.04 | 25.74 | 26.00 | 21449494 |
2011-09-27 | 26.37 | 26.71 | 26.20 | 26.42 | 20380722 |
2011-09-28 | 26.50 | 26.59 | 26.07 | 26.10 | 10165222 |
2011-09-29 | 26.40 | 26.59 | 26.15 | 26.44 | 9729033 |
2011-09-30 | 26.32 | 27.27 | 26.28 | 26.81 | 22259421 |
2011-10-03 | 26.71 | 27.16 | 26.54 | 26.56 | 16606699 |
2011-10-04 | 26.13 | 26.56 | 25.94 | 26.54 | 17428614 |
2011-10-05 | 26.60 | 26.76 | 26.27 | 26.50 | 13006919 |
2011-10-06 | 26.51 | 26.95 | 26.44 | 26.95 | 9965187 |
2011-10-07 | 27.03 | 27.60 | 26.90 | 27.43 | 14743697 |
2011-10-10 | 27.73 | 27.80 | 27.42 | 27.63 | 11526289 |
2011-10-11 | 27.69 | 27.87 | 27.39 | 27.80 | 14010195 |
2011-10-12 | 27.98 | 28.14 | 27.76 | 27.77 | 14182636 |
2011-10-13 | 27.63 | 27.74 | 27.41 | 27.61 | 9515799 |
2011-10-14 | 27.83 | 27.83 | 27.40 | 27.67 | 9597379 |
2011-10-17 | 27.55 | 27.71 | 27.37 | 27.42 | 8959249 |
2011-10-18 | 27.31 | 27.81 | 27.02 | 27.53 | 10627833 |
2011-10-19 | 27.56 | 27.64 | 27.22 | 27.32 | 9405852 |
2011-10-20 | 27.44 | 27.81 | 27.23 | 27.25 | 13007184 |
2011-10-21 | 27.53 | 27.63 | 27.31 | 27.45 | 15557921 |
2011-10-24 | 27.53 | 27.54 | 27.20 | 27.31 | 12001471 |
2011-10-25 | 27.17 | 27.30 | 26.80 | 27.00 | 14811568 |
2011-10-26 | 27.21 | 27.29 | 26.80 | 27.28 | 15619460 |
2011-10-27 | 27.65 | 27.80 | 26.95 | 27.66 | 20411713 |
2011-10-28 | 27.53 | 27.63 | 27.16 | 27.56 | 11865236 |
2011-10-31 | 27.39 | 27.85 | 27.38 | 27.55 | 17213728 |
2011-11-01 | 27.12 | 27.41 | 27.00 | 27.10 | 19479512 |
2011-11-02 | 27.41 | 27.41 | 26.96 | 27.19 | 11023974 |
2011-11-03 | 27.42 | 27.52 | 27.25 | 27.47 | 13476869 |
2011-11-04 | 27.39 | 27.44 | 27.16 | 27.37 | 7728555 |
2011-11-07 | 27.34 | 27.52 | 27.13 | 27.52 | 13190666 |
2011-11-08 | 27.62 | 27.68 | 27.35 | 27.65 | 9446669 |
2011-11-09 | 27.36 | 27.47 | 27.03 | 27.17 | 12823451 |
2011-11-10 | 27.36 | 27.70 | 27.33 | 27.63 | 9513530 |
2011-11-11 | 27.80 | 27.99 | 27.75 | 27.78 | 8385011 |
2011-11-14 | 27.69 | 27.80 | 27.50 | 27.62 | 7867558 |
2011-11-15 | 27.56 | 27.87 | 27.56 | 27.77 | 8848170 |
2011-11-16 | 27.64 | 27.90 | 27.49 | 27.50 | 12690719 |
2011-11-17 | 27.44 | 27.86 | 27.42 | 27.54 | 20792404 |
2011-11-18 | 27.64 | 27.82 | 27.46 | 27.64 | 10481977 |
2011-11-21 | 27.38 | 27.52 | 27.15 | 27.30 | 14077751 |
2011-11-22 | 27.32 | 27.50 | 27.15 | 27.37 | 10494874 |
2011-11-23 | 27.21 | 27.30 | 27.00 | 27.12 | 9905015 |
2011-11-25 | 27.15 | 27.45 | 27.10 | 27.25 | 3259548 |
2011-11-28 | 27.65 | 27.72 | 27.46 | 27.60 | 11384443 |
2011-11-29 | 27.66 | 28.20 | 27.65 | 27.95 | 13487180 |
2011-11-30 | 28.42 | 28.72 | 28.23 | 28.69 | 15799992 |
2011-12-01 | 28.58 | 29.05 | 28.48 | 28.68 | 13643899 |
2011-12-02 | 28.77 | 28.78 | 28.30 | 28.41 | 10920052 |
2011-12-05 | 28.53 | 28.66 | 28.13 | 28.22 | 12105158 |
2011-12-06 | 28.39 | 28.95 | 28.33 | 28.76 | 14053270 |
2011-12-07 | 28.68 | 28.93 | 28.44 | 28.83 | 10809671 |
2011-12-08 | 28.75 | 28.90 | 28.49 | 28.53 | 41635501 |
2011-12-09 | 28.62 | 28.83 | 28.60 | 28.78 | 42035614 |
2011-12-12 | 28.72 | 28.91 | 28.67 | 28.87 | 45302905 |
2011-12-13 | 28.92 | 29.25 | 28.82 | 28.99 | 13025645 |
2011-12-14 | 28.87 | 28.98 | 28.67 | 28.73 | 10850368 |
2011-12-15 | 28.93 | 29.25 | 28.76 | 29.11 | 10730664 |
2011-12-16 | 29.30 | 29.47 | 28.98 | 29.14 | 15581448 |
2011-12-19 | 29.36 | 29.63 | 29.29 | 29.34 | 10731975 |
2011-12-20 | 29.68 | 29.98 | 29.53 | 29.86 | 13160194 |
2011-12-21 | 29.98 | 30.40 | 29.86 | 30.31 | 13148584 |
2011-12-22 | 30.03 | 30.08 | 29.60 | 29.82 | 9850996 |
2011-12-23 | 29.83 | 29.95 | 29.69 | 29.84 | 8147629 |
2011-12-27 | 29.83 | 29.97 | 29.70 | 29.72 | 7961147 |
2011-12-28 | 29.71 | 29.93 | 29.69 | 29.72 | 6796994 |
2011-12-29 | 29.77 | 29.87 | 29.65 | 29.79 | 6291229 |
2011-12-30 | 29.69 | 29.81 | 29.53 | 29.65 | 6220050 |
2012-01-03 | 28.65 | 28.99 | 28.51 | 28.56 | 25910912 |
2012-01-04 | 28.40 | 28.53 | 28.25 | 28.40 | 14821760 |
2012-01-05 | 28.37 | 28.91 | 28.35 | 28.83 | 16748696 |
2012-01-06 | 28.77 | 28.82 | 28.61 | 28.72 | 11558048 |
2012-01-09 | 28.57 | 28.67 | 28.42 | 28.50 | 10310558 |
2012-01-10 | 28.79 | 29.00 | 28.78 | 28.91 | 10637228 |
2012-01-11 | 28.91 | 28.99 | 28.70 | 28.84 | 11707528 |
2012-01-12 | 28.93 | 28.98 | 28.71 | 28.84 | 8456280 |
2012-01-13 | 28.76 | 29.00 | 28.69 | 28.96 | 9319827 |
2012-01-17 | 29.08 | 29.19 | 28.86 | 28.90 | 10455217 |
2012-01-18 | 28.93 | 28.97 | 28.80 | 28.96 | 10165870 |
2012-01-19 | 28.95 | 28.96 | 28.54 | 28.61 | 13067105 |
2012-01-20 | 28.70 | 28.78 | 28.45 | 28.70 | 11452897 |
2012-01-23 | 28.73 | 28.80 | 28.50 | 28.61 | 8725103 |
2012-01-24 | 28.50 | 28.60 | 28.16 | 28.28 | 12440172 |
2012-01-25 | 28.20 | 28.73 | 28.20 | 28.67 | 11036820 |
2012-01-26 | 28.74 | 28.89 | 28.37 | 28.66 | 11782121 |
2012-01-27 | 28.92 | 28.92 | 28.09 | 28.14 | 13906431 |
2012-01-30 | 28.02 | 28.50 | 28.00 | 28.39 | 12322481 |
2012-01-31 | 28.51 | 28.52 | 28.19 | 28.40 | 13087444 |
2012-02-01 | 28.49 | 28.73 | 28.41 | 28.43 | 16059931 |
2012-02-02 | 28.54 | 28.61 | 28.33 | 28.54 | 10002159 |
2012-02-03 | 28.70 | 28.90 | 28.57 | 28.84 | 11304935 |
2012-02-06 | 28.82 | 28.86 | 28.53 | 28.64 | 12745827 |
2012-02-07 | 28.52 | 28.97 | 28.52 | 28.82 | 9683267 |
2012-02-08 | 28.85 | 29.00 | 28.71 | 28.84 | 8681481 |
2012-02-09 | 28.87 | 29.44 | 28.81 | 29.30 | 16115817 |
2012-02-10 | 29.05 | 29.24 | 29.01 | 29.21 | 11216032 |
2012-02-13 | 29.34 | 29.38 | 29.10 | 29.23 | 8482095 |
2012-02-14 | 29.22 | 29.30 | 29.07 | 29.27 | 8737250 |
2012-02-15 | 29.30 | 29.31 | 29.12 | 29.25 | 11147522 |
2012-02-16 | 29.28 | 29.59 | 29.23 | 29.54 | 9047003 |
2012-02-17 | 29.73 | 29.75 | 29.43 | 29.65 | 10222670 |
2012-02-21 | 29.66 | 29.75 | 29.57 | 29.62 | 8710383 |
2012-02-22 | 29.65 | 29.73 | 29.56 | 29.65 | 8126253 |
2012-02-23 | 29.64 | 29.75 | 29.49 | 29.70 | 7046554 |
2012-02-24 | 29.78 | 29.99 | 29.66 | 29.99 | 8969928 |
2012-02-27 | 29.91 | 30.19 | 29.81 | 30.03 | 18755282 |
2012-02-28 | 30.03 | 30.03 | 29.83 | 30.02 | 8954670 |
2012-02-29 | 30.03 | 30.28 | 30.01 | 30.10 | 13801100 |
2012-03-01 | 30.17 | 30.20 | 29.91 | 30.02 | 9723579 |
2012-03-02 | 30.05 | 30.05 | 29.85 | 29.96 | 7200932 |
2012-03-05 | 29.95 | 30.35 | 29.93 | 30.26 | 8967931 |
2012-03-06 | 30.14 | 30.36 | 29.97 | 30.08 | 13204006 |
2012-03-07 | 30.10 | 30.17 | 29.79 | 30.10 | 10456875 |
2012-03-08 | 30.28 | 30.58 | 30.25 | 30.46 | 34690736 |
2012-03-09 | 30.48 | 30.58 | 30.34 | 30.46 | 34992342 |
2012-03-12 | 30.54 | 30.71 | 30.40 | 30.44 | 16210890 |
2012-03-13 | 30.09 | 30.11 | 29.78 | 30.10 | 14942434 |
2012-03-14 | 30.04 | 30.16 | 29.82 | 29.95 | 10634801 |
2012-03-15 | 29.96 | 30.03 | 29.77 | 30.03 | 8475006 |
2012-03-16 | 30.05 | 30.16 | 29.93 | 30.03 | 12961154 |
2012-03-19 | 29.97 | 30.19 | 29.89 | 30.11 | 7742679 |
2012-03-20 | 29.97 | 30.22 | 29.94 | 30.13 | 6278500 |
2012-03-21 | 30.11 | 30.24 | 30.03 | 30.15 | 6336149 |
2012-03-22 | 30.03 | 30.21 | 30.03 | 30.14 | 6315255 |
2012-03-23 | 30.41 | 30.49 | 30.21 | 30.40 | 10504235 |
2012-03-26 | 30.50 | 30.68 | 30.44 | 30.66 | 10004531 |
2012-03-27 | 30.75 | 30.91 | 30.55 | 30.61 | 9632685 |
2012-03-28 | 30.59 | 30.60 | 30.39 | 30.52 | 7743324 |
2012-03-29 | 30.35 | 30.59 | 30.31 | 30.59 | 6746851 |
2012-03-30 | 30.64 | 31.00 | 30.60 | 30.87 | 10094002 |
2012-04-02 | 30.74 | 31.27 | 30.74 | 31.16 | 9773509 |
2012-04-03 | 31.14 | 31.21 | 30.96 | 31.09 | 7334397 |
2012-04-04 | 31.00 | 31.34 | 31.00 | 31.11 | 8607247 |
2012-04-05 | 31.04 | 31.37 | 30.99 | 31.36 | 7262499 |
2012-04-09 | 31.05 | 31.28 | 31.04 | 31.16 | 8210552 |
2012-04-10 | 31.19 | 31.22 | 30.94 | 30.95 | 10119694 |
2012-04-11 | 31.17 | 31.50 | 31.13 | 31.21 | 10900426 |
2012-04-12 | 31.20 | 31.33 | 31.05 | 31.31 | 5368569 |
2012-04-13 | 31.30 | 31.77 | 31.21 | 31.49 | 17839871 |
2012-04-16 | 31.55 | 31.64 | 31.35 | 31.38 | 6871987 |
2012-04-17 | 31.49 | 31.61 | 31.23 | 31.61 | 6883011 |
2012-04-18 | 31.51 | 31.75 | 31.42 | 31.66 | 8057331 |
2012-04-19 | 31.70 | 31.81 | 31.50 | 31.78 | 7084516 |
2012-04-20 | 31.82 | 32.10 | 31.68 | 31.89 | 8351586 |
2012-04-23 | 31.80 | 31.85 | 31.58 | 31.76 | 6085552 |
2012-04-24 | 31.77 | 31.93 | 31.61 | 31.70 | 8731724 |
2012-04-25 | 31.71 | 31.81 | 31.28 | 31.69 | 11743293 |
2012-04-26 | 31.68 | 31.97 | 31.49 | 31.93 | 9201063 |
2012-04-27 | 31.98 | 32.22 | 31.95 | 32.13 | 8828822 |
2012-04-30 | 32.17 | 32.25 | 31.99 | 32.21 | 6680241 |
2012-05-01 | 32.25 | 32.62 | 32.14 | 32.42 | 7806654 |
2012-05-02 | 32.41 | 32.52 | 32.34 | 32.37 | 7318021 |
2012-05-03 | 32.42 | 32.60 | 32.34 | 32.55 | 8153417 |
2012-05-04 | 32.46 | 32.61 | 32.35 | 32.43 | 7200975 |
2012-05-07 | 32.41 | 32.45 | 32.19 | 32.20 | 8322107 |
2012-05-08 | 32.15 | 32.29 | 32.08 | 32.26 | 10652975 |
2012-05-09 | 32.09 | 32.10 | 31.74 | 31.75 | 10911243 |
2012-05-10 | 31.89 | 32.10 | 31.72 | 31.73 | 11528394 |
2012-05-11 | 31.74 | 31.97 | 31.70 | 31.79 | 8549638 |
2012-05-14 | 31.66 | 31.90 | 31.61 | 31.69 | 12569339 |
2012-05-15 | 31.68 | 31.98 | 31.60 | 31.75 | 9929130 |
2012-05-16 | 31.76 | 32.04 | 31.76 | 31.86 | 10150969 |
2012-05-17 | 31.86 | 32.02 | 31.64 | 31.64 | 9281813 |
2012-05-18 | 31.66 | 31.91 | 31.62 | 31.68 | 11219591 |
2012-05-21 | 31.67 | 31.85 | 31.42 | 31.85 | 9011444 |
2012-05-22 | 31.83 | 31.90 | 31.65 | 31.76 | 7573030 |
2012-05-23 | 31.72 | 31.92 | 31.60 | 31.72 | 7391816 |
2012-05-24 | 31.82 | 32.27 | 31.68 | 32.26 | 9148205 |
2012-05-25 | 32.22 | 32.40 | 32.01 | 32.11 | 5980297 |
2012-05-29 | 32.19 | 32.21 | 31.90 | 32.13 | 8412498 |
2012-05-30 | 31.95 | 32.22 | 31.94 | 32.02 | 8441009 |
2012-05-31 | 32.08 | 32.46 | 32.01 | 32.19 | 15091950 |
2012-06-01 | 31.95 | 32.09 | 31.58 | 31.69 | 16508292 |
2012-06-04 | 31.62 | 31.96 | 31.60 | 31.93 | 10837425 |
2012-06-05 | 31.92 | 31.99 | 31.54 | 31.80 | 6615206 |
2012-06-06 | 32.00 | 32.58 | 31.94 | 32.58 | 10075846 |
2012-06-07 | 32.80 | 32.90 | 32.54 | 32.75 | 45290586 |
2012-06-08 | 32.73 | 33.01 | 32.65 | 32.91 | 40375367 |
2012-06-11 | 33.17 | 33.25 | 32.96 | 32.96 | 39669769 |
2012-06-12 | 33.08 | 33.47 | 32.91 | 33.43 | 11547208 |
2012-06-13 | 33.07 | 33.41 | 32.91 | 33.27 | 13437439 |
2012-06-14 | 33.27 | 33.86 | 33.21 | 33.68 | 10125086 |
2012-06-15 | 33.89 | 34.08 | 33.73 | 33.77 | 12216877 |
2012-06-18 | 33.74 | 34.00 | 33.64 | 33.85 | 7061729 |
2012-06-19 | 34.02 | 34.02 | 33.80 | 33.92 | 8365682 |
2012-06-20 | 33.85 | 34.05 | 33.71 | 33.91 | 9195012 |
2012-06-21 | 33.97 | 34.12 | 33.83 | 33.89 | 11382343 |
2012-06-22 | 34.04 | 34.04 | 33.81 | 33.87 | 9406288 |
2012-06-25 | 33.78 | 33.87 | 33.62 | 33.72 | 7381939 |
2012-06-26 | 33.79 | 33.87 | 33.52 | 33.67 | 7639459 |
2012-06-27 | 33.70 | 34.04 | 33.69 | 34.00 | 7257386 |
2012-06-28 | 33.85 | 34.13 | 33.61 | 34.03 | 8815092 |
2012-06-29 | 34.34 | 34.60 | 34.17 | 34.55 | 9821584 |
2012-07-02 | 34.57 | 34.96 | 34.50 | 34.96 | 8387272 |
2012-07-03 | 34.92 | 35.05 | 34.90 | 34.99 | 4887601 |
2012-07-05 | 34.95 | 35.10 | 34.74 | 34.89 | 7494313 |
2012-07-06 | 34.70 | 35.04 | 34.60 | 34.97 | 6423061 |
2012-07-09 | 34.97 | 35.21 | 34.94 | 35.16 | 6992937 |
2012-07-10 | 35.51 | 35.59 | 35.28 | 35.43 | 8672126 |
2012-07-11 | 35.51 | 35.71 | 35.26 | 35.32 | 8435265 |
2012-07-12 | 35.22 | 35.32 | 35.02 | 35.12 | 9948830 |
2012-07-13 | 35.23 | 35.63 | 35.16 | 35.62 | 7996850 |
2012-07-16 | 35.57 | 35.73 | 35.52 | 35.59 | 5170333 |
2012-07-17 | 35.60 | 35.85 | 35.60 | 35.81 | 7687809 |
2012-07-18 | 35.72 | 35.92 | 35.66 | 35.92 | 6938026 |
2012-07-19 | 35.84 | 35.99 | 35.62 | 35.94 | 9648597 |
2012-07-20 | 35.87 | 36.05 | 35.70 | 35.91 | 11381120 |
2012-07-23 | 35.73 | 35.90 | 35.39 | 35.49 | 10101168 |
2012-07-24 | 35.72 | 35.94 | 35.39 | 35.57 | 10658960 |
2012-07-25 | 35.66 | 35.78 | 35.36 | 35.40 | 8399503 |
2012-07-26 | 35.41 | 35.81 | 35.33 | 35.63 | 11288887 |
2012-07-27 | 35.78 | 36.09 | 35.73 | 35.90 | 19520663 |
2012-07-30 | 35.88 | 36.19 | 35.77 | 36.16 | 7104681 |
2012-07-31 | 36.19 | 36.25 | 35.96 | 35.97 | 6851116 |
2012-08-01 | 36.14 | 36.29 | 35.96 | 36.03 | 15616646 |
2012-08-02 | 35.88 | 36.00 | 35.40 | 35.56 | 8460561 |
2012-08-03 | 35.87 | 35.99 | 35.77 | 35.92 | 7875916 |
2012-08-06 | 35.92 | 36.08 | 35.79 | 35.79 | 5706408 |
2012-08-07 | 35.81 | 35.88 | 34.88 | 34.95 | 13483631 |
2012-08-08 | 34.81 | 35.10 | 34.61 | 35.01 | 8498188 |
2012-08-09 | 34.94 | 34.96 | 34.69 | 34.72 | 10089677 |
2012-08-10 | 34.68 | 35.05 | 34.67 | 34.96 | 8751926 |
2012-08-13 | 34.98 | 35.25 | 34.90 | 35.21 | 6941169 |
2012-08-14 | 35.27 | 35.47 | 35.22 | 35.44 | 5464832 |
2012-08-15 | 35.35 | 35.43 | 35.02 | 35.13 | 7274367 |
2012-08-16 | 35.08 | 35.40 | 35.00 | 35.40 | 6582618 |
2012-08-17 | 35.37 | 35.44 | 35.17 | 35.41 | 7335346 |
2012-08-20 | 35.39 | 35.44 | 35.13 | 35.18 | 10883082 |
2012-08-21 | 35.18 | 35.24 | 34.32 | 34.42 | 12721182 |
2012-08-22 | 34.19 | 34.40 | 33.81 | 33.92 | 15412373 |
2012-08-23 | 33.93 | 34.04 | 33.45 | 33.45 | 13400825 |
2012-08-24 | 33.38 | 34.14 | 33.02 | 34.08 | 14177605 |
2012-08-27 | 34.23 | 34.37 | 34.11 | 34.26 | 8894965 |
2012-08-28 | 34.32 | 34.65 | 34.21 | 34.51 | 7799430 |
2012-08-29 | 34.63 | 34.76 | 34.53 | 34.59 | 7561345 |
2012-08-30 | 34.53 | 34.62 | 34.34 | 34.44 | 29284573 |
2012-08-31 | 34.51 | 34.58 | 33.92 | 33.96 | 39112337 |
2012-09-04 | 34.02 | 34.48 | 34.01 | 34.40 | 34717670 |
2012-09-05 | 34.35 | 34.53 | 34.22 | 34.25 | 9461023 |
2012-09-06 | 34.41 | 34.65 | 34.32 | 34.59 | 9295985 |
2012-09-07 | 34.59 | 34.64 | 34.18 | 34.27 | 10628081 |
2012-09-10 | 34.25 | 34.54 | 34.24 | 34.45 | 9983400 |
2012-09-11 | 34.46 | 34.59 | 34.35 | 34.39 | 10205283 |
2012-09-12 | 34.13 | 34.13 | 33.28 | 33.30 | 12512271 |
2012-09-13 | 33.30 | 33.83 | 33.29 | 33.81 | 10701426 |
2012-09-14 | 33.88 | 33.88 | 32.72 | 32.94 | 21401030 |
2012-09-17 | 32.81 | 33.27 | 32.81 | 33.21 | 16074986 |
2012-09-18 | 33.20 | 33.42 | 33.11 | 33.29 | 7578239 |
2012-09-19 | 33.31 | 33.33 | 33.10 | 33.15 | 9643850 |
2012-09-20 | 33.15 | 33.66 | 33.11 | 33.61 | 9116302 |
2012-09-21 | 33.88 | 34.15 | 33.66 | 34.06 | 18031736 |
2012-09-24 | 34.03 | 34.32 | 34.00 | 34.21 | 9459130 |
2012-09-25 | 34.32 | 34.54 | 34.01 | 34.01 | 10088979 |
2012-09-26 | 34.04 | 34.28 | 34.01 | 34.17 | 8041812 |
2012-09-27 | 34.23 | 34.24 | 33.72 | 33.90 | 10793884 |
2012-09-28 | 33.80 | 33.87 | 33.23 | 33.39 | 20103453 |
2012-10-01 | 33.38 | 33.91 | 33.37 | 33.64 | 9837803 |
2012-10-02 | 33.78 | 33.97 | 33.51 | 33.73 | 8232656 |
2012-10-03 | 33.83 | 34.14 | 33.74 | 34.05 | 9164367 |
2012-10-04 | 34.07 | 34.25 | 33.93 | 34.00 | 11831845 |
2012-10-05 | 34.12 | 34.19 | 33.89 | 34.00 | 9632305 |
2012-10-08 | 33.96 | 34.02 | 33.82 | 33.98 | 5366118 |
2012-10-09 | 33.92 | 34.01 | 33.37 | 33.52 | 14303541 |
2012-10-10 | 33.62 | 33.75 | 33.28 | 33.34 | 9449108 |
2012-10-11 | 33.47 | 33.50 | 32.50 | 32.71 | 27568021 |
2012-10-12 | 32.73 | 33.22 | 32.72 | 33.12 | 12592697 |
2012-10-15 | 33.11 | 33.19 | 32.84 | 33.17 | 7105896 |
2012-10-16 | 33.27 | 33.35 | 33.04 | 33.26 | 6753808 |
2012-10-17 | 33.41 | 33.59 | 33.28 | 33.50 | 7577970 |
2012-10-18 | 33.33 | 33.41 | 33.05 | 33.09 | 7457116 |
2012-10-19 | 33.11 | 33.15 | 32.60 | 32.63 | 10267926 |
2012-10-22 | 32.65 | 32.95 | 32.57 | 32.92 | 7498814 |
2012-10-23 | 32.71 | 32.80 | 32.07 | 32.35 | 10755511 |
2012-10-24 | 32.34 | 32.45 | 31.83 | 32.13 | 11845314 |
2012-10-25 | 32.39 | 32.49 | 32.01 | 32.10 | 9462104 |
2012-10-26 | 32.16 | 32.16 | 31.58 | 31.76 | 11329956 |
2012-10-31 | 31.79 | 32.14 | 31.76 | 31.80 | 9793941 |
2012-11-01 | 31.85 | 32.20 | 31.85 | 31.97 | 7846708 |
2012-11-02 | 32.16 | 32.24 | 31.69 | 31.70 | 8234800 |
2012-11-05 | 31.70 | 31.94 | 31.51 | 31.88 | 8291365 |
2012-11-06 | 31.95 | 32.27 | 31.90 | 31.94 | 9980287 |
2012-11-07 | 31.82 | 31.92 | 31.34 | 31.40 | 12907915 |
2012-11-08 | 31.36 | 31.60 | 31.12 | 31.28 | 9261888 |
2012-11-09 | 31.14 | 31.65 | 30.82 | 31.48 | 13024650 |
2012-11-12 | 31.43 | 31.57 | 31.02 | 31.10 | 8411284 |
2012-11-13 | 31.01 | 31.57 | 31.01 | 31.18 | 8662992 |
2012-11-14 | 31.24 | 31.38 | 30.69 | 30.79 | 11443306 |
2012-11-15 | 30.31 | 30.59 | 30.01 | 30.49 | 15419172 |
2012-11-16 | 30.47 | 31.31 | 30.43 | 31.24 | 13027492 |
2012-11-19 | 31.58 | 32.57 | 31.55 | 32.56 | 17137430 |
2012-11-20 | 32.62 | 32.88 | 32.38 | 32.85 | 10176130 |
2012-11-21 | 32.91 | 32.92 | 32.71 | 32.86 | 7119897 |
2012-11-23 | 32.99 | 33.48 | 32.90 | 33.48 | 4862900 |
2012-11-26 | 33.26 | 33.36 | 33.11 | 33.21 | 6806433 |
2012-11-27 | 33.27 | 33.41 | 33.10 | 33.15 | 7094153 |
2012-11-28 | 33.04 | 33.44 | 32.98 | 33.41 | 8028483 |
2012-11-29 | 33.56 | 33.75 | 33.47 | 33.57 | 8887079 |
2012-11-30 | 33.68 | 33.93 | 33.49 | 33.81 | 18763051 |
2012-12-03 | 33.93 | 33.97 | 33.62 | 33.66 | 7044741 |
2012-12-04 | 33.58 | 33.72 | 33.24 | 33.49 | 8491892 |
2012-12-05 | 33.50 | 33.58 | 33.23 | 33.30 | 11246317 |
2012-12-06 | 33.33 | 33.48 | 33.10 | 33.18 | 9303962 |
2012-12-07 | 33.19 | 33.48 | 33.14 | 33.47 | 8022237 |
2012-12-10 | 33.48 | 33.59 | 33.35 | 33.42 | 9390341 |
2012-12-11 | 33.50 | 33.59 | 32.84 | 32.96 | 12593966 |
2012-12-12 | 33.09 | 33.47 | 32.89 | 33.25 | 12580365 |
2012-12-13 | 33.26 | 33.37 | 33.09 | 33.26 | 10812582 |
2012-12-14 | 33.21 | 33.29 | 33.03 | 33.16 | 6854554 |
2012-12-17 | 33.26 | 33.33 | 32.90 | 32.99 | 10635818 |
2012-12-18 | 32.97 | 33.00 | 32.25 | 32.59 | 22942241 |
2012-12-19 | 32.84 | 32.89 | 32.35 | 32.39 | 12820453 |
2012-12-20 | 32.38 | 32.67 | 32.31 | 32.66 | 9498751 |
2012-12-21 | 32.11 | 32.20 | 31.40 | 31.85 | 20484068 |
2012-12-24 | 31.81 | 31.85 | 31.50 | 31.66 | 4567171 |
2012-12-26 | 31.64 | 31.68 | 31.21 | 31.32 | 8006937 |
2012-12-27 | 31.31 | 31.49 | 31.05 | 31.40 | 9481341 |
2012-12-28 | 31.18 | 31.42 | 31.08 | 31.09 | 9576067 |
2012-12-31 | 31.02 | 31.44 | 30.94 | 31.44 | 9627301 |
2013-01-02 | 32.12 | 32.54 | 31.98 | 32.54 | 13538908 |
2013-01-03 | 32.59 | 32.70 | 32.41 | 32.56 | 11243345 |
2013-01-04 | 32.57 | 32.68 | 32.46 | 32.54 | 7118983 |
2013-01-07 | 32.49 | 32.78 | 32.39 | 32.46 | 7399060 |
2013-01-08 | 32.40 | 32.46 | 32.03 | 32.14 | 8117660 |
2013-01-09 | 32.24 | 32.26 | 31.85 | 31.90 | 10681245 |
2013-01-10 | 32.59 | 32.80 | 32.33 | 32.70 | 14452295 |
2013-01-11 | 32.75 | 33.03 | 32.70 | 32.93 | 7403489 |
2013-01-14 | 32.98 | 33.20 | 32.95 | 32.99 | 11788743 |
2013-01-15 | 32.86 | 32.99 | 32.78 | 32.78 | 7462245 |
2013-01-16 | 32.72 | 32.87 | 32.65 | 32.78 | 6604625 |
2013-01-17 | 32.93 | 33.10 | 32.74 | 32.99 | 7292685 |
2013-01-18 | 32.95 | 33.32 | 32.94 | 33.27 | 11703018 |
2013-01-22 | 33.24 | 33.27 | 32.96 | 33.15 | 9988443 |
2013-01-23 | 33.09 | 33.09 | 32.80 | 33.01 | 8700425 |
2013-01-24 | 33.18 | 33.51 | 33.17 | 33.41 | 7550781 |
2013-01-25 | 33.46 | 33.54 | 33.28 | 33.45 | 7096962 |
2013-01-28 | 33.49 | 33.79 | 33.31 | 33.70 | 8044796 |
2013-01-29 | 33.67 | 33.84 | 33.65 | 33.70 | 9527580 |
2013-01-30 | 33.66 | 33.88 | 33.60 | 33.70 | 8034578 |
2013-01-31 | 33.83 | 33.92 | 33.64 | 33.68 | 9391168 |
2013-02-01 | 33.93 | 34.25 | 33.91 | 34.20 | 8009134 |
2013-02-04 | 34.05 | 34.08 | 33.69 | 33.89 | 8393383 |
2013-02-05 | 33.96 | 34.24 | 33.96 | 34.18 | 6927800 |
2013-02-06 | 34.07 | 34.20 | 34.01 | 34.12 | 6563032 |
2013-02-07 | 34.13 | 34.65 | 34.08 | 34.61 | 10037261 |
2013-02-08 | 34.62 | 34.88 | 34.57 | 34.69 | 8585149 |
2013-02-11 | 34.74 | 34.80 | 34.66 | 34.75 | 4621475 |
2013-02-12 | 34.70 | 34.84 | 34.54 | 34.66 | 8775266 |
2013-02-13 | 34.66 | 34.79 | 34.61 | 34.78 | 6081154 |
2013-02-14 | 34.78 | 34.80 | 34.06 | 34.11 | 11859049 |
2013-02-15 | 34.15 | 34.52 | 34.15 | 34.38 | 8895784 |
2013-02-19 | 34.50 | 34.78 | 34.44 | 34.77 | 7193174 |
2013-02-20 | 34.73 | 35.10 | 34.71 | 34.89 | 7371856 |
2013-02-21 | 34.93 | 35.24 | 34.62 | 35.20 | 9672525 |
2013-02-22 | 35.14 | 35.32 | 34.92 | 35.32 | 9012921 |
2013-02-25 | 35.44 | 35.48 | 34.64 | 34.65 | 9898469 |
2013-02-26 | 34.55 | 34.69 | 34.23 | 34.30 | 11012019 |
2013-02-27 | 34.20 | 34.23 | 33.54 | 34.07 | 18474103 |
2013-02-28 | 34.05 | 34.07 | 33.55 | 33.55 | 18634661 |
2013-03-01 | 33.53 | 33.72 | 33.43 | 33.49 | 15543476 |
2013-03-04 | 33.51 | 34.09 | 33.51 | 33.93 | 12803447 |
2013-03-05 | 34.10 | 34.30 | 34.02 | 34.24 | 16324918 |
2013-03-06 | 34.31 | 34.34 | 34.01 | 34.13 | 6425542 |
2013-03-07 | 34.21 | 34.23 | 33.83 | 33.96 | 7735225 |
2013-03-08 | 33.97 | 34.08 | 33.79 | 34.00 | 28976573 |
2013-03-11 | 34.02 | 34.30 | 34.00 | 34.26 | 37695388 |
2013-03-12 | 34.27 | 34.39 | 34.14 | 34.16 | 44744253 |
2013-03-13 | 33.93 | 33.93 | 33.69 | 33.93 | 9442124 |
2013-03-14 | 33.92 | 34.01 | 33.64 | 33.80 | 9331709 |
2013-03-15 | 33.65 | 33.74 | 33.52 | 33.68 | 12645387 |
2013-03-18 | 33.49 | 33.62 | 33.34 | 33.47 | 6149718 |
2013-03-19 | 33.50 | 33.73 | 33.50 | 33.69 | 8690382 |
2013-03-20 | 33.73 | 34.17 | 33.70 | 34.04 | 9648054 |
2013-03-21 | 33.94 | 33.99 | 33.75 | 33.86 | 6362424 |
2013-03-22 | 33.92 | 34.05 | 33.82 | 33.91 | 6326552 |
2013-03-25 | 33.96 | 34.10 | 33.82 | 33.88 | 5629037 |
2013-03-26 | 34.04 | 34.36 | 33.96 | 34.36 | 6925019 |
2013-03-27 | 34.18 | 34.54 | 34.15 | 34.41 | 5814223 |
2013-03-28 | 34.35 | 34.51 | 34.22 | 34.39 | 9148528 |
2013-04-01 | 34.19 | 34.44 | 34.08 | 34.30 | 6070666 |
2013-04-02 | 34.49 | 35.20 | 34.46 | 35.20 | 11025598 |
2013-04-03 | 35.21 | 35.25 | 34.75 | 34.82 | 9839753 |
2013-04-04 | 34.93 | 35.18 | 34.82 | 35.16 | 6201857 |
2013-04-05 | 34.95 | 35.05 | 34.61 | 34.84 | 6813041 |
2013-04-08 | 34.89 | 35.26 | 34.80 | 35.26 | 6196346 |
2013-04-09 | 35.36 | 35.61 | 35.26 | 35.48 | 8719161 |
2013-04-10 | 35.66 | 35.73 | 35.46 | 35.66 | 9745823 |
2013-04-11 | 35.61 | 35.81 | 35.46 | 35.62 | 8062888 |
2013-04-12 | 35.52 | 35.94 | 35.50 | 35.91 | 6294460 |
2013-04-15 | 35.76 | 35.76 | 34.71 | 34.81 | 12494955 |
2013-04-16 | 35.03 | 35.70 | 34.95 | 35.38 | 8476599 |
2013-04-17 | 35.21 | 35.30 | 35.05 | 35.14 | 8867251 |
2013-04-18 | 35.04 | 35.10 | 34.45 | 34.68 | 10085503 |
2013-04-19 | 34.81 | 35.21 | 34.72 | 35.02 | 9175712 |
2013-04-22 | 35.06 | 35.34 | 34.95 | 35.28 | 4586261 |
2013-04-23 | 35.42 | 35.63 | 35.02 | 35.53 | 9685892 |
2013-04-24 | 35.42 | 35.80 | 35.41 | 35.53 | 13140182 |
2013-04-25 | 35.68 | 35.96 | 35.55 | 35.94 | 9661466 |
2013-04-26 | 35.89 | 36.12 | 35.58 | 36.07 | 6614957 |
2013-04-29 | 36.11 | 36.61 | 36.00 | 36.61 | 8977183 |
2013-04-30 | 36.56 | 36.59 | 36.28 | 36.51 | 12344832 |
2013-05-01 | 36.51 | 36.91 | 36.28 | 36.32 | 8773683 |
2013-05-02 | 36.36 | 36.83 | 36.32 | 36.65 | 6633996 |
2013-05-03 | 36.84 | 36.85 | 36.47 | 36.51 | 7524787 |
2013-05-06 | 36.48 | 36.49 | 36.01 | 36.08 | 8162209 |
2013-05-07 | 36.20 | 36.59 | 36.15 | 36.47 | 12420899 |
2013-05-08 | 36.51 | 36.62 | 36.41 | 36.52 | 5625215 |
2013-05-09 | 36.54 | 36.63 | 36.21 | 36.35 | 7233889 |
2013-05-10 | 36.30 | 36.73 | 36.30 | 36.68 | 5891338 |
2013-05-13 | 36.62 | 37.06 | 36.53 | 36.92 | 7223101 |
2013-05-14 | 36.92 | 37.14 | 36.85 | 37.06 | 9441496 |
2013-05-15 | 37.00 | 37.61 | 36.99 | 37.46 | 8644379 |
2013-05-16 | 37.36 | 37.54 | 37.15 | 37.18 | 5635921 |
2013-05-17 | 37.10 | 37.49 | 37.10 | 37.44 | 7442013 |
2013-05-20 | 37.41 | 37.53 | 37.22 | 37.34 | 9081256 |
2013-05-21 | 37.35 | 37.41 | 36.86 | 36.92 | 9408665 |
2013-05-22 | 36.89 | 37.42 | 36.80 | 36.90 | 7392993 |
2013-05-23 | 36.62 | 36.98 | 36.51 | 36.86 | 8457675 |
2013-05-24 | 36.73 | 37.11 | 36.52 | 37.09 | 6630121 |
2013-05-28 | 37.36 | 37.53 | 36.86 | 37.07 | 6587149 |
2013-05-29 | 36.87 | 36.99 | 36.25 | 36.44 | 8874969 |
2013-05-30 | 36.50 | 36.64 | 36.37 | 36.43 | 5909156 |
2013-05-31 | 36.29 | 36.60 | 36.07 | 36.10 | 9806834 |
2013-06-03 | 36.06 | 36.50 | 35.62 | 36.46 | 9837733 |
2013-06-04 | 36.46 | 36.60 | 36.11 | 36.21 | 7378233 |
2013-06-05 | 36.03 | 36.20 | 35.61 | 35.71 | 8526689 |
2013-06-06 | 35.60 | 35.81 | 35.21 | 35.81 | 10977554 |
2013-06-07 | 35.99 | 36.19 | 35.66 | 36.15 | 26081610 |
2013-06-10 | 36.31 | 36.49 | 36.15 | 36.23 | 25366025 |
2013-06-11 | 36.09 | 36.50 | 35.97 | 36.16 | 27181293 |
2013-06-12 | 36.06 | 36.08 | 35.58 | 35.60 | 8821973 |
2013-06-13 | 35.57 | 35.99 | 35.48 | 35.76 | 7440490 |
2013-06-14 | 35.74 | 35.95 | 35.52 | 35.58 | 7642576 |
2013-06-17 | 35.70 | 35.96 | 35.62 | 35.79 | 8518394 |
2013-06-18 | 35.84 | 36.20 | 35.84 | 36.15 | 7510378 |
2013-06-19 | 36.12 | 36.25 | 35.19 | 35.19 | 8860595 |
2013-06-20 | 35.13 | 35.23 | 34.25 | 34.34 | 13216716 |
2013-06-21 | 34.66 | 35.13 | 34.61 | 34.93 | 11237856 |
2013-06-24 | 34.60 | 35.05 | 34.40 | 34.63 | 9759841 |
2013-06-25 | 34.84 | 35.42 | 34.77 | 34.93 | 21034264 |
2013-06-26 | 35.18 | 35.47 | 35.01 | 35.27 | 7389374 |
2013-06-27 | 35.53 | 35.77 | 35.39 | 35.45 | 6335552 |
2013-06-28 | 35.41 | 35.67 | 34.96 | 34.99 | 13352326 |
2013-07-01 | 35.22 | 35.67 | 35.13 | 35.38 | 7723631 |
2013-07-02 | 35.29 | 35.67 | 35.20 | 35.46 | 5419318 |
2013-07-03 | 35.36 | 35.50 | 35.17 | 35.49 | 5789915 |
2013-07-05 | 35.63 | 35.75 | 35.11 | 35.49 | 4466787 |
2013-07-08 | 35.69 | 36.17 | 35.65 | 36.04 | 5840637 |
2013-07-09 | 36.22 | 36.45 | 36.11 | 36.27 | 12222203 |
2013-07-10 | 36.32 | 36.79 | 36.27 | 36.50 | 9697272 |
2013-07-11 | 36.89 | 37.09 | 36.80 | 36.86 | 8345086 |
2013-07-12 | 36.95 | 37.00 | 36.70 | 36.92 | 4812938 |
2013-07-15 | 36.90 | 37.07 | 36.80 | 37.05 | 4944418 |
2013-07-16 | 36.98 | 37.45 | 36.93 | 37.23 | 6869948 |
2013-07-17 | 37.37 | 37.48 | 37.00 | 37.02 | 5656642 |
2013-07-18 | 36.90 | 37.32 | 36.83 | 37.00 | 5724970 |
2013-07-19 | 37.03 | 37.35 | 36.91 | 37.15 | 8950303 |
2013-07-22 | 37.09 | 37.13 | 36.74 | 36.88 | 7158226 |
2013-07-23 | 37.01 | 37.01 | 35.73 | 35.99 | 13157598 |
2013-07-24 | 36.02 | 36.02 | 35.45 | 35.57 | 10429774 |
2013-07-25 | 35.51 | 35.99 | 35.46 | 35.91 | 8872505 |
2013-07-26 | 35.80 | 35.90 | 35.16 | 35.90 | 10285450 |
2013-07-29 | 35.83 | 35.88 | 35.51 | 35.67 | 5309768 |
2013-07-30 | 35.77 | 35.84 | 35.49 | 35.56 | 5905018 |
2013-07-31 | 35.55 | 35.63 | 35.01 | 35.06 | 11318854 |
2013-08-01 | 35.27 | 35.63 | 35.04 | 35.54 | 8002043 |
2013-08-02 | 35.52 | 35.68 | 35.28 | 35.68 | 10508449 |
2013-08-05 | 35.61 | 35.67 | 35.44 | 35.61 | 3757694 |
2013-08-06 | 35.55 | 35.58 | 35.16 | 35.40 | 8078365 |
2013-08-07 | 35.36 | 35.37 | 35.08 | 35.20 | 6278647 |
2013-08-08 | 35.35 | 35.69 | 35.30 | 35.57 | 6804929 |
2013-08-09 | 35.58 | 35.60 | 35.26 | 35.37 | 5358334 |
2013-08-12 | 35.25 | 35.28 | 35.05 | 35.16 | 4885278 |
2013-08-13 | 35.17 | 35.27 | 35.01 | 35.22 | 5920463 |
2013-08-14 | 35.23 | 35.25 | 34.81 | 35.06 | 5874730 |
2013-08-15 | 34.78 | 34.93 | 34.50 | 34.57 | 15144752 |
2013-08-16 | 34.51 | 34.63 | 34.25 | 34.29 | 8367392 |
2013-08-19 | 34.28 | 34.30 | 33.85 | 33.93 | 7832205 |
2013-08-20 | 33.97 | 34.05 | 33.75 | 33.77 | 15315128 |
2013-08-21 | 33.74 | 33.77 | 33.37 | 33.46 | 8034504 |
2013-08-22 | 33.47 | 33.64 | 33.12 | 33.56 | 8182893 |
2013-08-23 | 33.52 | 34.31 | 33.52 | 34.28 | 11116395 |
2013-08-26 | 34.37 | 34.39 | 34.00 | 34.05 | 7718001 |
2013-08-27 | 33.81 | 34.23 | 33.76 | 33.99 | 9829286 |
2013-08-28 | 33.90 | 33.90 | 33.57 | 33.60 | 8995177 |
2013-08-29 | 33.60 | 34.14 | 33.54 | 33.94 | 6663120 |
2013-08-30 | 33.99 | 34.01 | 33.72 | 33.88 | 6366092 |
2013-09-03 | 34.07 | 34.25 | 33.72 | 33.83 | 7423777 |
2013-09-04 | 33.77 | 34.24 | 33.72 | 34.17 | 6398752 |
2013-09-05 | 34.23 | 34.31 | 34.13 | 34.25 | 7054119 |
2013-09-06 | 34.36 | 34.56 | 34.13 | 34.40 | 23040336 |
2013-09-09 | 34.45 | 34.59 | 34.35 | 34.59 | 22730341 |
2013-09-10 | 34.67 | 35.00 | 34.59 | 34.98 | 26041644 |
2013-09-11 | 35.01 | 35.43 | 34.93 | 35.41 | 12971073 |
2013-09-12 | 34.98 | 35.02 | 34.47 | 34.54 | 10310104 |
2013-09-13 | 34.65 | 34.95 | 34.62 | 34.84 | 5669132 |
2013-09-16 | 35.19 | 35.40 | 35.03 | 35.13 | 5760217 |
2013-09-17 | 35.19 | 35.51 | 35.11 | 35.36 | 9776607 |
2013-09-18 | 35.37 | 35.86 | 35.18 | 35.79 | 6623501 |
2013-09-19 | 35.82 | 36.00 | 35.71 | 35.80 | 5297385 |
2013-09-20 | 35.85 | 35.91 | 35.50 | 35.55 | 7811591 |
2013-09-23 | 35.39 | 35.44 | 35.20 | 35.25 | 6586556 |
2013-09-24 | 35.23 | 35.25 | 34.98 | 35.08 | 6366684 |
2013-09-25 | 35.10 | 35.18 | 34.71 | 34.79 | 10012480 |
2013-09-26 | 34.80 | 35.00 | 34.76 | 35.00 | 5099136 |
2013-09-27 | 34.82 | 34.90 | 34.53 | 34.71 | 7880886 |
2013-09-30 | 34.50 | 34.54 | 34.27 | 34.35 | 7527962 |
2013-10-01 | 34.27 | 34.76 | 34.23 | 34.71 | 6986897 |
2013-10-02 | 34.59 | 34.76 | 34.40 | 34.75 | 5796094 |
2013-10-03 | 34.64 | 34.88 | 34.50 | 34.70 | 5798494 |
2013-10-04 | 34.70 | 34.86 | 34.52 | 34.65 | 4019706 |
2013-10-07 | 34.47 | 34.99 | 34.43 | 34.75 | 6399981 |
2013-10-08 | 34.79 | 34.92 | 34.62 | 34.68 | 7017736 |
2013-10-09 | 34.77 | 34.90 | 34.41 | 34.45 | 7196146 |
2013-10-10 | 35.06 | 35.48 | 34.94 | 35.48 | 8828214 |
2013-10-11 | 35.53 | 35.65 | 35.35 | 35.54 | 6202436 |
2013-10-14 | 35.41 | 35.81 | 35.33 | 35.74 | 4291901 |
2013-10-15 | 35.63 | 35.66 | 35.26 | 35.33 | 6978223 |
2013-10-16 | 35.40 | 35.70 | 35.34 | 35.69 | 6209578 |
2013-10-17 | 35.73 | 35.95 | 35.58 | 35.62 | 8068186 |
2013-10-18 | 35.89 | 35.99 | 35.62 | 35.86 | 7010160 |
2013-10-21 | 35.95 | 36.02 | 35.77 | 36.02 | 5391052 |
2013-10-22 | 36.10 | 36.48 | 35.97 | 36.41 | 8003538 |
2013-10-23 | 36.29 | 36.54 | 36.09 | 36.38 | 6803378 |
2013-10-24 | 36.67 | 36.75 | 35.89 | 35.96 | 12125723 |
2013-10-25 | 36.10 | 36.35 | 35.90 | 36.25 | 12824605 |
2013-10-28 | 36.27 | 36.94 | 36.27 | 36.81 | 8074271 |
2013-10-29 | 36.89 | 37.46 | 36.85 | 37.43 | 9258141 |
2013-10-30 | 37.50 | 37.50 | 37.04 | 37.06 | 5630409 |
2013-10-31 | 37.04 | 37.55 | 36.90 | 37.23 | 10181686 |
2013-11-01 | 37.25 | 37.69 | 37.15 | 37.33 | 6620259 |
2013-11-04 | 37.53 | 37.69 | 37.27 | 37.43 | 5141791 |
2013-11-05 | 37.42 | 37.62 | 37.26 | 37.54 | 4860837 |
2013-11-06 | 37.68 | 37.89 | 37.55 | 37.82 | 4742819 |
2013-11-07 | 37.83 | 37.87 | 37.25 | 37.50 | 6412849 |
2013-11-08 | 37.40 | 37.55 | 37.02 | 37.55 | 13586376 |
2013-11-11 | 37.50 | 37.60 | 37.33 | 37.45 | 4232437 |
2013-11-12 | 37.44 | 37.48 | 37.06 | 37.31 | 7476477 |
2013-11-13 | 37.14 | 37.59 | 37.11 | 37.58 | 5805435 |
2013-11-14 | 37.55 | 37.93 | 37.55 | 37.70 | 6891473 |
2013-11-15 | 37.64 | 38.00 | 37.64 | 38.00 | 5334167 |
2013-11-18 | 38.07 | 38.10 | 37.81 | 38.03 | 5357214 |
2013-11-19 | 37.90 | 37.92 | 37.68 | 37.83 | 5761423 |
2013-11-20 | 37.85 | 38.00 | 37.45 | 37.61 | 6026502 |
2013-11-21 | 37.64 | 37.64 | 36.68 | 37.14 | 12595044 |
2013-11-22 | 37.13 | 37.28 | 36.81 | 37.27 | 6371814 |
2013-11-25 | 37.39 | 37.43 | 37.05 | 37.12 | 4369498 |
2013-11-26 | 37.24 | 37.25 | 36.95 | 37.00 | 7358598 |
2013-11-27 | 37.08 | 37.24 | 36.91 | 37.15 | 4064445 |
2013-11-29 | 37.12 | 37.16 | 36.92 | 36.98 | 4002089 |
2013-12-02 | 37.01 | 37.20 | 36.88 | 36.95 | 7143531 |
2013-12-03 | 36.86 | 37.31 | 36.86 | 37.17 | 7808320 |
2013-12-04 | 37.00 | 37.33 | 36.92 | 37.23 | 7975543 |
2013-12-05 | 37.12 | 37.22 | 36.90 | 36.96 | 7198260 |
2013-12-06 | 37.22 | 37.46 | 37.18 | 37.46 | 6717631 |
2013-12-09 | 37.50 | 37.74 | 37.31 | 37.69 | 6814678 |
2013-12-10 | 37.58 | 37.63 | 37.10 | 37.32 | 7750270 |
2013-12-11 | 37.36 | 37.75 | 37.30 | 37.67 | 9825284 |
2013-12-12 | 37.58 | 37.74 | 37.10 | 37.20 | 9241564 |
2013-12-13 | 37.22 | 37.29 | 36.84 | 37.10 | 12439932 |
2013-12-16 | 37.14 | 37.34 | 37.07 | 37.24 | 7482519 |
2013-12-17 | 37.24 | 37.63 | 37.15 | 37.45 | 9328608 |
2013-12-18 | 37.56 | 38.17 | 37.19 | 38.16 | 12914887 |
2013-12-19 | 38.05 | 38.25 | 37.90 | 38.22 | 8961783 |
2013-12-20 | 38.33 | 38.58 | 38.16 | 38.57 | 16851917 |
2013-12-23 | 38.21 | 38.30 | 37.85 | 38.14 | 13530201 |
2013-12-24 | 38.21 | 38.44 | 38.05 | 38.08 | 10126126 |
2013-12-26 | 38.09 | 38.30 | 38.08 | 38.25 | 5246694 |
2013-12-27 | 38.36 | 38.46 | 38.21 | 38.31 | 4270047 |
2013-12-30 | 38.36 | 38.44 | 38.14 | 38.36 | 7086939 |
2013-12-31 | 38.32 | 38.54 | 38.20 | 38.39 | 10342593 |
2014-01-02 | 38.27 | 38.38 | 37.78 | 37.90 | 6324825 |
2014-01-03 | 37.97 | 38.11 | 37.65 | 37.72 | 5361433 |
2014-01-06 | 37.77 | 37.82 | 37.19 | 37.28 | 10721660 |
2014-01-07 | 37.46 | 37.70 | 37.26 | 37.28 | 7043458 |
2014-01-08 | 37.27 | 37.42 | 36.96 | 37.13 | 13396875 |
2014-01-09 | 37.14 | 37.38 | 37.06 | 37.25 | 5976244 |
2014-01-10 | 37.60 | 37.65 | 37.15 | 37.26 | 7150280 |
2014-01-13 | 37.25 | 37.30 | 37.00 | 37.09 | 9803914 |
2014-01-14 | 37.12 | 37.25 | 36.76 | 36.98 | 9232546 |
2014-01-15 | 36.91 | 37.06 | 36.77 | 36.90 | 6059457 |
2014-01-16 | 36.84 | 37.33 | 36.82 | 37.30 | 6286160 |
2014-01-17 | 37.29 | 37.33 | 36.91 | 37.03 | 8492256 |
2014-01-21 | 37.19 | 37.37 | 37.00 | 37.37 | 10031905 |
2014-01-22 | 37.40 | 37.63 | 37.28 | 37.50 | 5496248 |
2014-01-23 | 37.36 | 37.41 | 36.95 | 37.37 | 8266466 |
2014-01-24 | 37.15 | 37.48 | 37.03 | 37.30 | 13636248 |
2014-01-27 | 37.32 | 37.32 | 36.70 | 36.83 | 10832537 |
2014-01-28 | 36.88 | 36.88 | 36.57 | 36.85 | 8115409 |
2014-01-29 | 36.68 | 36.69 | 36.16 | 36.43 | 14370082 |
2014-01-30 | 36.24 | 36.24 | 35.16 | 35.35 | 18662055 |
2014-01-31 | 35.00 | 35.53 | 34.33 | 35.22 | 15457401 |
2014-02-03 | 35.17 | 35.18 | 34.08 | 34.11 | 16124174 |
2014-02-04 | 34.30 | 34.58 | 34.15 | 34.43 | 9864959 |
2014-02-05 | 34.15 | 34.33 | 33.80 | 34.00 | 15804938 |
2014-02-06 | 34.10 | 34.74 | 34.05 | 34.71 | 18469100 |
2014-02-07 | 34.92 | 35.34 | 34.78 | 35.30 | 11717427 |
2014-02-10 | 35.41 | 35.50 | 35.05 | 35.19 | 7507868 |
2014-02-11 | 35.10 | 35.25 | 34.78 | 35.14 | 9614458 |
2014-02-12 | 35.25 | 35.26 | 34.81 | 34.93 | 10044103 |
2014-02-13 | 34.75 | 35.28 | 34.74 | 35.28 | 8231863 |
2014-02-14 | 35.18 | 35.62 | 35.05 | 35.57 | 6607807 |
2014-02-18 | 35.55 | 35.70 | 35.37 | 35.46 | 5701079 |
2014-02-19 | 35.40 | 35.50 | 35.10 | 35.16 | 6340901 |
2014-02-20 | 35.18 | 35.62 | 35.11 | 35.53 | 5979425 |
2014-02-21 | 35.55 | 35.58 | 35.27 | 35.37 | 7104715 |
2014-02-24 | 35.34 | 35.70 | 35.28 | 35.38 | 6287500 |
2014-02-25 | 35.39 | 35.87 | 35.38 | 35.57 | 7847614 |
2014-02-26 | 35.63 | 35.80 | 35.40 | 35.44 | 5787393 |
2014-02-27 | 35.49 | 35.94 | 35.48 | 35.87 | 5595739 |
2014-02-28 | 35.97 | 36.41 | 35.97 | 36.26 | 8773053 |
2014-03-03 | 36.07 | 36.90 | 36.00 | 36.45 | 12824028 |
2014-03-04 | 36.87 | 37.33 | 36.82 | 37.07 | 11941598 |
2014-03-05 | 37.05 | 37.30 | 36.85 | 36.95 | 7815748 |
2014-03-06 | 37.03 | 37.03 | 36.63 | 36.89 | 10802207 |
2014-03-07 | 37.00 | 37.03 | 36.58 | 36.81 | 6629397 |
2014-03-10 | 36.81 | 36.93 | 36.67 | 36.86 | 5166335 |
2014-03-11 | 37.00 | 37.15 | 36.66 | 36.76 | 7793561 |
2014-03-12 | 36.23 | 36.25 | 35.98 | 36.14 | 7222094 |
2014-03-13 | 36.28 | 36.38 | 35.91 | 35.97 | 7924173 |
2014-03-14 | 35.86 | 36.56 | 35.86 | 36.34 | 7843724 |
2014-03-17 | 36.45 | 36.60 | 36.25 | 36.38 | 5416078 |
2014-03-18 | 36.37 | 36.67 | 36.25 | 36.59 | 4939883 |
2014-03-19 | 36.59 | 36.71 | 35.86 | 36.02 | 7321752 |
2014-03-20 | 35.94 | 36.38 | 35.84 | 36.35 | 6574788 |
2014-03-21 | 36.54 | 36.91 | 36.40 | 36.45 | 11003552 |
2014-03-24 | 36.55 | 36.73 | 36.44 | 36.69 | 7091179 |
2014-03-25 | 36.83 | 37.00 | 36.70 | 36.91 | 6769079 |
2014-03-26 | 36.95 | 37.35 | 36.91 | 37.25 | 10929883 |
2014-03-27 | 37.17 | 37.44 | 37.07 | 37.23 | 8328415 |
2014-03-28 | 37.31 | 37.36 | 36.97 | 37.12 | 5252187 |
2014-03-31 | 37.25 | 37.49 | 37.14 | 37.43 | 5335850 |
2014-04-01 | 37.45 | 37.59 | 37.13 | 37.39 | 5613057 |
2014-04-02 | 37.42 | 37.64 | 37.28 | 37.58 | 7720762 |
2014-04-03 | 37.70 | 37.75 | 37.42 | 37.59 | 4667893 |
2014-04-04 | 37.75 | 37.90 | 37.51 | 37.57 | 6234082 |
2014-04-07 | 37.57 | 37.97 | 37.57 | 37.65 | 8823084 |
2014-04-08 | 37.60 | 38.12 | 37.55 | 37.89 | 8756823 |
2014-04-09 | 37.87 | 38.18 | 37.82 | 38.14 | 7739436 |
2014-04-10 | 38.27 | 38.56 | 37.77 | 37.82 | 12593321 |
2014-04-11 | 37.71 | 38.19 | 37.56 | 37.65 | 8730056 |
2014-04-14 | 37.88 | 38.26 | 37.74 | 38.25 | 6864681 |
2014-04-15 | 38.25 | 38.34 | 38.05 | 38.21 | 7912103 |
2014-04-16 | 38.36 | 38.56 | 38.23 | 38.36 | 6615733 |
2014-04-17 | 38.23 | 38.46 | 37.94 | 38.45 | 8498374 |
2014-04-21 | 38.36 | 38.46 | 37.88 | 38.42 | 4582129 |
2014-04-22 | 38.38 | 38.66 | 38.27 | 38.64 | 8907709 |
2014-04-23 | 38.54 | 38.59 | 38.15 | 38.31 | 9972476 |
2014-04-24 | 38.34 | 38.80 | 38.07 | 38.40 | 8667609 |
2014-04-25 | 38.40 | 39.11 | 38.20 | 39.11 | 8562234 |
2014-04-28 | 39.22 | 40.15 | 39.22 | 39.93 | 13562999 |
2014-04-29 | 40.02 | 40.24 | 39.88 | 40.12 | 8546336 |
2014-04-30 | 39.65 | 40.16 | 39.60 | 40.11 | 10221597 |
2014-05-01 | 40.16 | 40.34 | 39.80 | 39.83 | 11871358 |
2014-05-02 | 39.75 | 40.07 | 39.73 | 39.97 | 7622295 |
2014-05-05 | 39.81 | 39.98 | 39.60 | 39.89 | 5746466 |
2014-05-06 | 39.85 | 39.92 | 39.73 | 39.76 | 4302565 |
2014-05-07 | 39.94 | 40.18 | 39.87 | 40.06 | 7257409 |
2014-05-08 | 40.10 | 40.20 | 39.97 | 40.11 | 6997034 |
2014-05-09 | 40.02 | 40.24 | 39.99 | 40.20 | 4930386 |
2014-05-12 | 40.43 | 40.57 | 40.23 | 40.37 | 5028626 |
2014-05-13 | 40.44 | 40.64 | 40.30 | 40.61 | 9944717 |
2014-05-14 | 40.55 | 40.57 | 40.23 | 40.33 | 6105825 |
2014-05-15 | 40.17 | 40.30 | 39.97 | 40.05 | 7214985 |
2014-05-16 | 40.07 | 40.69 | 40.01 | 40.69 | 8204650 |
2014-05-19 | 40.29 | 40.44 | 40.00 | 40.21 | 10646765 |
2014-05-20 | 40.18 | 40.28 | 39.96 | 40.03 | 5968075 |
2014-05-21 | 40.10 | 40.77 | 40.01 | 40.64 | 7954363 |
2014-05-22 | 40.59 | 40.99 | 40.43 | 40.68 | 8388475 |
2014-05-23 | 40.71 | 40.83 | 40.58 | 40.68 | 4301990 |
2014-05-27 | 40.75 | 40.85 | 40.63 | 40.77 | 4079046 |
2014-05-28 | 40.80 | 40.89 | 40.66 | 40.77 | 3865829 |
2014-05-29 | 40.84 | 41.37 | 40.77 | 41.31 | 5591343 |
2014-05-30 | 41.19 | 41.62 | 41.10 | 41.56 | 7319007 |
2014-06-02 | 41.63 | 41.64 | 41.25 | 41.25 | 4511471 |
2014-06-03 | 41.20 | 41.36 | 41.15 | 41.24 | 4386537 |
2014-06-04 | 41.20 | 41.32 | 41.10 | 41.23 | 3349882 |
2014-06-05 | 41.23 | 41.48 | 41.15 | 41.29 | 4116260 |
2014-06-06 | 41.29 | 41.44 | 41.26 | 41.39 | 3964670 |
2014-06-09 | 41.32 | 41.64 | 41.28 | 41.61 | 5175037 |
2014-06-10 | 41.54 | 42.39 | 41.48 | 42.35 | 11194788 |
2014-06-11 | 42.22 | 42.71 | 42.16 | 42.59 | 12157264 |
2014-06-12 | 42.05 | 42.19 | 41.23 | 41.28 | 8401008 |
2014-06-13 | 41.34 | 41.62 | 41.19 | 41.45 | 5470671 |
2014-06-16 | 41.44 | 41.97 | 41.26 | 41.81 | 5133852 |
2014-06-17 | 41.69 | 41.80 | 41.52 | 41.68 | 4496588 |
2014-06-18 | 41.69 | 42.37 | 41.52 | 42.35 | 8341755 |
2014-06-19 | 42.42 | 43.15 | 42.38 | 43.07 | 10498451 |
2014-06-20 | 43.23 | 43.38 | 42.95 | 43.12 | 12365021 |
2014-06-23 | 43.01 | 43.02 | 42.50 | 42.69 | 5759820 |
2014-06-24 | 42.50 | 42.50 | 42.04 | 42.35 | 8291932 |
2014-06-25 | 42.14 | 42.20 | 41.90 | 42.03 | 6991118 |
2014-06-26 | 41.98 | 42.00 | 41.52 | 41.90 | 7161552 |
2014-06-27 | 41.79 | 41.86 | 41.13 | 41.82 | 12780096 |
2014-06-30 | 41.76 | 42.28 | 41.56 | 41.94 | 9322746 |
2014-07-01 | 41.87 | 42.00 | 41.52 | 41.83 | 5197672 |
2014-07-02 | 41.85 | 41.97 | 41.72 | 41.87 | 3579237 |
2014-07-03 | 42.02 | 42.58 | 41.99 | 42.39 | 5819586 |
2014-07-07 | 42.25 | 42.78 | 42.25 | 42.62 | 5212786 |
2014-07-08 | 42.65 | 42.81 | 42.51 | 42.71 | 5145046 |
2014-07-09 | 42.85 | 43.05 | 42.72 | 42.80 | 5904266 |
2014-07-10 | 42.61 | 42.95 | 42.61 | 42.95 | 7554727 |
2014-07-11 | 43.53 | 43.60 | 43.02 | 43.43 | 9915939 |
2014-07-14 | 43.61 | 43.70 | 43.26 | 43.35 | 8341937 |
2014-07-15 | 43.00 | 43.08 | 41.75 | 41.76 | 18024915 |
2014-07-16 | 42.08 | 42.36 | 41.70 | 41.82 | 7945212 |
2014-07-17 | 41.71 | 41.98 | 41.55 | 41.58 | 6506823 |
2014-07-18 | 41.79 | 42.26 | 41.60 | 42.17 | 6809680 |
2014-07-21 | 41.54 | 42.05 | 41.45 | 42.01 | 8637548 |
2014-07-22 | 41.78 | 42.25 | 41.15 | 41.93 | 8835453 |
2014-07-23 | 41.99 | 42.00 | 41.65 | 41.72 | 6524122 |
2014-07-24 | 41.87 | 42.15 | 41.79 | 42.04 | 6824463 |
2014-07-25 | 41.88 | 42.02 | 41.52 | 41.74 | 4830083 |
2014-07-28 | 41.73 | 41.86 | 41.37 | 41.65 | 4501757 |
2014-07-29 | 41.59 | 41.82 | 41.47 | 41.54 | 8604073 |
2014-07-30 | 41.83 | 41.89 | 41.06 | 41.12 | 7223719 |
2014-07-31 | 40.93 | 41.04 | 40.59 | 40.60 | 7196110 |
2014-08-01 | 40.37 | 40.80 | 40.26 | 40.50 | 6192570 |
2014-08-04 | 40.47 | 40.83 | 40.40 | 40.73 | 6302181 |
2014-08-05 | 40.72 | 40.96 | 40.41 | 40.57 | 4395805 |
2014-08-06 | 40.47 | 41.55 | 40.47 | 41.43 | 7964119 |
2014-08-07 | 41.44 | 41.52 | 40.91 | 41.15 | 7828372 |
2014-08-08 | 41.20 | 41.66 | 41.13 | 41.63 | 4415807 |
2014-08-11 | 41.82 | 42.31 | 41.64 | 42.01 | 6134654 |
2014-08-12 | 41.90 | 42.01 | 41.72 | 41.96 | 3844247 |
2014-08-13 | 42.08 | 42.28 | 41.89 | 42.07 | 3724759 |
2014-08-14 | 42.11 | 42.26 | 42.01 | 42.26 | 2977020 |
2014-08-15 | 42.39 | 42.47 | 41.93 | 42.20 | 4737304 |
2014-08-18 | 42.30 | 42.59 | 42.30 | 42.50 | 3987113 |
2014-08-19 | 42.60 | 42.71 | 42.30 | 42.70 | 4320669 |
2014-08-20 | 42.71 | 42.72 | 42.32 | 42.46 | 4538563 |
2014-08-21 | 42.47 | 42.68 | 42.34 | 42.58 | 4830014 |
2014-08-22 | 42.59 | 42.70 | 42.43 | 42.59 | 3797513 |
2014-08-25 | 42.74 | 42.93 | 42.66 | 42.77 | 3278739 |
2014-08-26 | 42.91 | 42.98 | 42.71 | 42.86 | 4468077 |
2014-08-27 | 42.80 | 42.86 | 42.58 | 42.82 | 3489296 |
2014-08-28 | 42.70 | 43.00 | 42.64 | 42.91 | 3195531 |
2014-08-29 | 43.00 | 43.12 | 42.93 | 43.08 | 3652838 |
2014-09-02 | 43.16 | 43.68 | 43.05 | 43.19 | 4573509 |
2014-09-03 | 43.39 | 43.46 | 43.11 | 43.22 | 3497099 |
2014-09-04 | 43.22 | 43.48 | 43.05 | 43.14 | 4584139 |
2014-09-05 | 43.13 | 43.41 | 43.08 | 43.39 | 4954373 |
2014-09-08 | 43.38 | 43.60 | 43.36 | 43.49 | 6454845 |
2014-09-09 | 43.61 | 43.66 | 43.46 | 43.65 | 8571273 |
2014-09-10 | 43.70 | 44.05 | 43.49 | 43.86 | 8291332 |
2014-09-11 | 43.33 | 43.47 | 42.92 | 43.19 | 6334755 |
2014-09-12 | 43.19 | 43.30 | 42.96 | 43.16 | 7327700 |
2014-09-15 | 43.60 | 44.50 | 43.37 | 44.27 | 11428134 |
2014-09-16 | 44.07 | 44.50 | 44.03 | 44.36 | 6643344 |
2014-09-17 | 44.39 | 44.80 | 44.17 | 44.61 | 6738105 |
2014-09-18 | 44.80 | 44.80 | 44.46 | 44.74 | 4927354 |
2014-09-19 | 44.95 | 45.10 | 44.82 | 44.99 | 8058821 |
2014-09-22 | 45.03 | 45.45 | 44.97 | 45.35 | 7470481 |
2014-09-23 | 45.27 | 45.44 | 44.82 | 44.82 | 6343434 |
2014-09-24 | 44.79 | 45.73 | 44.79 | 45.70 | 7610622 |
2014-09-25 | 45.54 | 45.60 | 45.07 | 45.11 | 5678116 |
2014-09-26 | 45.42 | 45.97 | 45.36 | 45.81 | 7870319 |
2014-09-29 | 45.63 | 46.09 | 45.47 | 46.04 | 7478878 |
2014-09-30 | 46.12 | 46.20 | 45.87 | 45.94 | 6345588 |
2014-10-01 | 45.98 | 46.13 | 45.68 | 45.77 | 7517321 |
2014-10-02 | 45.76 | 45.82 | 45.19 | 45.47 | 8062889 |
2014-10-03 | 45.68 | 46.24 | 45.57 | 46.19 | 7194723 |
2014-10-06 | 46.39 | 46.60 | 46.06 | 46.51 | 6741513 |
2014-10-07 | 46.44 | 46.54 | 46.01 | 46.05 | 6154536 |
2014-10-08 | 46.08 | 46.81 | 45.91 | 46.80 | 6551244 |
2014-10-09 | 46.69 | 47.10 | 46.20 | 46.37 | 7888465 |
2014-10-10 | 46.70 | 47.41 | 46.67 | 46.72 | 9347426 |
2014-10-13 | 46.56 | 46.93 | 46.05 | 46.05 | 8658110 |
2014-10-14 | 46.10 | 46.47 | 45.80 | 46.18 | 7134430 |
2014-10-15 | 45.64 | 46.01 | 44.59 | 45.53 | 14208397 |
2014-10-16 | 44.86 | 45.46 | 44.64 | 45.17 | 10720041 |
2014-10-17 | 45.42 | 45.80 | 45.06 | 45.66 | 9306284 |
2014-10-20 | 45.72 | 46.50 | 45.61 | 46.42 | 5280721 |
2014-10-21 | 46.54 | 47.03 | 46.21 | 47.02 | 5616614 |
2014-10-22 | 47.01 | 47.62 | 47.01 | 47.06 | 6445374 |
2014-10-23 | 47.58 | 47.69 | 47.07 | 47.13 | 4893487 |
2014-10-24 | 47.23 | 47.50 | 47.08 | 47.49 | 3669946 |
2014-10-27 | 47.55 | 47.94 | 47.49 | 47.64 | 4350286 |
2014-10-28 | 47.87 | 47.88 | 47.06 | 47.53 | 6469018 |
2014-10-29 | 47.66 | 47.90 | 47.31 | 47.57 | 7245763 |
2014-10-30 | 47.52 | 47.78 | 47.09 | 47.50 | 7670772 |
2014-10-31 | 47.93 | 48.36 | 47.76 | 48.34 | 7816877 |
2014-11-03 | 48.29 | 49.07 | 48.29 | 48.92 | 5339784 |
2014-11-04 | 49.01 | 49.63 | 49.01 | 49.42 | 5511529 |
2014-11-05 | 49.77 | 49.96 | 49.12 | 49.75 | 6709383 |
2014-11-06 | 49.84 | 49.90 | 49.43 | 49.56 | 4936452 |
2014-11-07 | 49.56 | 49.88 | 49.27 | 49.87 | 5876564 |
2014-11-10 | 49.92 | 50.09 | 49.61 | 49.87 | 8124600 |
2014-11-11 | 49.83 | 49.96 | 49.18 | 49.28 | 5412148 |
2014-11-12 | 49.20 | 49.45 | 48.68 | 49.33 | 7538497 |
2014-11-13 | 49.57 | 49.95 | 49.49 | 49.77 | 1757436 |
2014-11-14 | 49.45 | 49.45 | 48.59 | 48.78 | 6768761 |
2014-11-17 | 48.74 | 49.13 | 48.70 | 49.05 | 6026836 |
2014-11-18 | 49.20 | 49.44 | 49.12 | 49.27 | 6095951 |
2014-11-19 | 49.23 | 49.29 | 49.02 | 49.14 | 5979718 |
2014-11-20 | 48.90 | 49.03 | 48.71 | 48.83 | 8905526 |
2014-11-21 | 49.09 | 49.27 | 49.00 | 49.24 | 10017206 |
2014-11-24 | 49.52 | 49.76 | 49.22 | 49.25 | 5589054 |
2014-11-25 | 49.25 | 49.56 | 48.96 | 49.46 | 7133784 |
2014-11-26 | 49.46 | 49.78 | 49.41 | 49.72 | 4210628 |
2014-11-28 | 49.97 | 50.45 | 49.97 | 50.26 | 3083076 |
2014-12-01 | 50.13 | 50.50 | 50.11 | 50.30 | 6171831 |
2014-12-02 | 50.35 | 50.60 | 50.15 | 50.56 | 8365329 |
2014-12-03 | 50.51 | 51.25 | 50.40 | 51.19 | 9451620 |
2014-12-04 | 51.00 | 51.07 | 50.56 | 50.94 | 6978627 |
2014-12-05 | 50.92 | 51.09 | 50.65 | 51.07 | 4529623 |
2014-12-08 | 51.11 | 51.55 | 50.82 | 50.93 | 5875650 |
2014-12-09 | 50.67 | 50.88 | 50.12 | 50.70 | 5160559 |
2014-12-10 | 50.85 | 50.92 | 49.94 | 49.99 | 6387051 |
2014-12-11 | 49.93 | 50.59 | 49.81 | 50.21 | 5263365 |
2014-12-12 | 49.86 | 50.50 | 49.64 | 49.65 | 6034401 |
2014-12-15 | 49.85 | 50.12 | 49.15 | 49.51 | 8122023 |
2014-12-16 | 49.20 | 50.40 | 48.91 | 49.33 | 8667854 |
2014-12-17 | 49.54 | 50.20 | 49.14 | 49.94 | 7948775 |
2014-12-18 | 50.43 | 51.27 | 50.05 | 51.27 | 7566533 |
2014-12-19 | 51.28 | 51.67 | 50.22 | 50.56 | 16275546 |
2014-12-22 | 49.98 | 50.30 | 49.81 | 50.20 | 8944918 |
2014-12-23 | 50.37 | 50.64 | 50.18 | 50.53 | 4631265 |
2014-12-24 | 50.65 | 50.77 | 50.33 | 50.36 | 4082985 |
2014-12-26 | 50.35 | 50.82 | 50.34 | 50.60 | 2991587 |
2014-12-29 | 50.36 | 50.46 | 49.98 | 50.23 | 4029574 |
2014-12-30 | 50.15 | 50.42 | 49.77 | 49.83 | 3664241 |
2014-12-31 | 49.91 | 50.02 | 49.17 | 49.27 | 5109589 |
2015-01-02 | 49.30 | 49.64 | 48.58 | 48.97 | 6078056 |
2015-01-05 | 48.64 | 48.99 | 48.52 | 48.69 | 6900488 |
2015-01-06 | 49.00 | 49.65 | 48.89 | 48.98 | 7239994 |
2015-01-07 | 49.33 | 50.03 | 49.32 | 49.88 | 5492538 |
2015-01-08 | 50.26 | 50.93 | 50.20 | 50.72 | 4693280 |
2015-01-09 | 50.98 | 51.11 | 50.48 | 50.60 | 6488223 |
2015-01-12 | 50.79 | 51.20 | 50.70 | 50.92 | 6369566 |
2015-01-13 | 51.16 | 51.78 | 50.91 | 51.32 | 7461034 |
2015-01-14 | 51.00 | 51.75 | 50.75 | 51.73 | 6235247 |
2015-01-15 | 51.96 | 52.85 | 51.82 | 52.47 | 8102786 |
2015-01-16 | 52.35 | 53.12 | 52.32 | 53.05 | 10072210 |
2015-01-20 | 53.96 | 54.48 | 53.20 | 53.83 | 6486320 |
2015-01-21 | 53.76 | 54.34 | 53.54 | 54.27 | 5743735 |
2015-01-22 | 54.65 | 54.69 | 54.08 | 54.66 | 7168973 |
2015-01-23 | 54.68 | 54.71 | 54.18 | 54.19 | 6589198 |
2015-01-26 | 54.21 | 54.46 | 53.85 | 54.44 | 6149617 |
2015-01-27 | 54.03 | 54.77 | 54.00 | 54.56 | 5640535 |
2015-01-28 | 54.75 | 55.18 | 53.93 | 54.01 | 6298234 |
2015-01-29 | 53.94 | 54.55 | 53.62 | 54.39 | 6468813 |
2015-01-30 | 54.06 | 54.63 | 53.00 | 53.10 | 9952321 |
2015-02-02 | 53.25 | 53.84 | 52.98 | 53.80 | 9183582 |
2015-02-03 | 53.83 | 54.39 | 53.58 | 54.26 | 9729512 |
2015-02-04 | 54.18 | 54.63 | 53.88 | 54.03 | 8191554 |
2015-02-05 | 54.37 | 54.40 | 53.60 | 53.67 | 8452192 |
2015-02-06 | 53.52 | 53.64 | 53.22 | 53.33 | 7806686 |
2015-02-09 | 53.16 | 53.49 | 52.91 | 53.16 | 5816393 |
2015-02-10 | 53.50 | 53.84 | 53.37 | 53.77 | 4500821 |
2015-02-11 | 53.94 | 54.84 | 53.79 | 54.76 | 7890060 |
2015-02-12 | 54.81 | 55.54 | 54.58 | 55.54 | 7248961 |
2015-02-13 | 55.49 | 55.58 | 54.51 | 54.76 | 5962858 |
2015-02-17 | 54.45 | 55.31 | 54.11 | 55.14 | 7141341 |
2015-02-18 | 54.90 | 55.24 | 54.78 | 55.24 | 4638820 |
2015-02-19 | 55.41 | 55.69 | 55.09 | 55.48 | 6332899 |
2015-02-20 | 55.43 | 55.70 | 54.91 | 55.61 | 6882578 |
2015-02-23 | 55.74 | 55.90 | 55.47 | 55.51 | 5265719 |
2015-02-24 | 55.67 | 55.89 | 55.35 | 55.72 | 6443684 |
2015-02-25 | 55.81 | 55.99 | 55.55 | 55.64 | 5125110 |
2015-02-26 | 55.73 | 56.19 | 55.60 | 56.09 | 4479595 |
2015-02-27 | 56.09 | 56.60 | 55.95 | 56.29 | 4957925 |
2015-03-02 | 56.43 | 56.70 | 56.24 | 56.50 | 4931427 |
2015-03-03 | 56.50 | 56.68 | 56.07 | 56.46 | 4429486 |
2015-03-04 | 56.27 | 56.39 | 55.66 | 55.79 | 5460594 |
2015-03-05 | 56.04 | 56.09 | 55.32 | 55.50 | 5551076 |
2015-03-06 | 55.28 | 55.32 | 53.20 | 53.37 | 12205022 |
2015-03-09 | 53.72 | 53.95 | 53.40 | 53.83 | 6262492 |
2015-03-10 | 53.48 | 53.64 | 53.10 | 53.20 | 5563821 |
2015-03-11 | 53.42 | 53.48 | 52.06 | 51.70 | 9012374 |
2015-03-12 | 52.09 | 52.39 | 51.93 | 52.01 | 7941075 |
2015-03-13 | 51.93 | 51.95 | 51.08 | 51.39 | 7955517 |
2015-03-16 | 51.76 | 52.09 | 51.70 | 52.09 | 7626157 |
2015-03-17 | 51.82 | 51.97 | 51.15 | 51.62 | 6048593 |
2015-03-18 | 51.36 | 51.66 | 50.15 | 51.34 | 14050542 |
2015-03-19 | 51.23 | 51.54 | 51.06 | 51.27 | 6697426 |
2015-03-20 | 51.36 | 51.65 | 51.20 | 51.42 | 13743070 |
2015-03-23 | 51.31 | 51.97 | 51.31 | 51.62 | 8649536 |
2015-03-24 | 51.52 | 52.00 | 51.11 | 51.11 | 7223813 |
2015-03-25 | 51.27 | 51.29 | 50.14 | 50.15 | 10189267 |
2015-03-26 | 49.68 | 50.54 | 49.03 | 50.00 | 14549055 |
2015-03-27 | 49.92 | 50.43 | 49.88 | 50.34 | 8566709 |
2015-03-30 | 50.71 | 50.80 | 50.35 | 50.53 | 7215849 |
2015-03-31 | 50.52 | 50.52 | 50.01 | 50.02 | 7905569 |
2015-04-01 | 50.16 | 50.40 | 49.55 | 50.30 | 7768774 |
2015-04-02 | 50.42 | 51.29 | 50.36 | 51.19 | 9000939 |
2015-04-06 | 51.02 | 51.91 | 51.01 | 51.49 | 7575027 |
2015-04-07 | 51.61 | 52.13 | 51.51 | 51.70 | 7369195 |
2015-04-08 | 51.55 | 51.98 | 51.32 | 51.62 | 5883549 |
2015-04-09 | 51.65 | 51.93 | 51.48 | 51.86 | 4556425 |
2015-04-10 | 52.15 | 52.99 | 52.01 | 52.51 | 6442215 |
2015-04-13 | 52.35 | 52.47 | 51.70 | 51.77 | 6731107 |
2015-04-14 | 51.68 | 52.25 | 51.53 | 52.12 | 4956552 |
2015-04-15 | 52.11 | 52.56 | 51.54 | 51.61 | 5944497 |
2015-04-16 | 51.98 | 52.40 | 51.61 | 52.05 | 7569737 |
2015-04-17 | 51.93 | 52.08 | 51.65 | 51.75 | 7499259 |
2015-04-20 | 52.00 | 52.84 | 52.00 | 52.63 | 8742737 |
2015-04-21 | 52.77 | 52.99 | 52.02 | 52.10 | 6473899 |
2015-04-22 | 52.08 | 52.13 | 51.51 | 52.12 | 9813745 |
2015-04-23 | 52.04 | 52.92 | 51.80 | 52.35 | 8189791 |
2015-04-24 | 52.51 | 52.64 | 52.04 | 52.07 | 4911122 |
2015-04-27 | 52.14 | 52.15 | 51.30 | 51.40 | 6451811 |
2015-04-28 | 51.25 | 51.71 | 51.16 | 51.71 | 6596627 |
2015-04-29 | 51.39 | 51.56 | 50.06 | 50.20 | 11261318 |
2015-04-30 | 50.15 | 50.30 | 49.83 | 50.05 | 10130859 |
2015-05-01 | 50.12 | 50.67 | 50.11 | 50.66 | 5958295 |
2015-05-04 | 50.90 | 50.90 | 50.45 | 50.68 | 4963139 |
2015-05-05 | 50.50 | 50.58 | 50.15 | 50.35 | 4968724 |
2015-05-06 | 50.43 | 50.78 | 50.13 | 50.68 | 7011102 |
2015-05-07 | 50.48 | 51.36 | 50.42 | 51.24 | 5127349 |
2015-05-08 | 51.61 | 52.44 | 51.53 | 52.17 | 5545522 |
2015-05-11 | 52.20 | 52.31 | 51.29 | 51.34 | 5396488 |
2015-05-12 | 50.79 | 51.29 | 50.71 | 51.15 | 5850102 |
2015-05-13 | 51.23 | 51.48 | 50.89 | 51.00 | 5759100 |
2015-05-14 | 51.41 | 52.63 | 51.38 | 52.60 | 6821972 |
2015-05-15 | 52.56 | 52.88 | 52.56 | 52.82 | 5023018 |
2015-05-18 | 52.61 | 52.80 | 51.93 | 51.95 | 4937675 |
2015-05-19 | 52.03 | 52.03 | 51.63 | 51.78 | 4764694 |
2015-05-20 | 51.94 | 52.28 | 51.78 | 51.80 | 4430600 |
2015-05-21 | 51.84 | 51.84 | 51.22 | 51.64 | 6577634 |
2015-05-22 | 51.50 | 51.57 | 51.20 | 51.23 | 4141782 |
2015-05-26 | 51.23 | 51.45 | 50.99 | 51.28 | 5673344 |
2015-05-27 | 51.40 | 52.03 | 51.24 | 51.83 | 5564705 |
2015-05-28 | 51.94 | 52.01 | 51.50 | 51.62 | 4634437 |
2015-05-29 | 51.45 | 51.73 | 51.12 | 51.20 | 7490755 |
2015-06-01 | 51.29 | 51.48 | 50.85 | 51.20 | 3842166 |
2015-06-02 | 51.04 | 51.07 | 50.51 | 50.63 | 4778792 |
2015-06-03 | 50.91 | 50.93 | 50.25 | 50.35 | 5866327 |
2015-06-04 | 50.26 | 50.39 | 49.78 | 49.88 | 6077425 |
2015-06-05 | 49.71 | 49.71 | 48.10 | 48.21 | 10415088 |
2015-06-08 | 48.17 | 48.51 | 47.78 | 48.32 | 7983769 |
2015-06-09 | 48.35 | 48.77 | 48.12 | 48.56 | 6326253 |
2015-06-10 | 48.68 | 49.64 | 48.68 | 49.22 | 10217612 |
2015-06-11 | 48.70 | 48.81 | 48.27 | 48.33 | 7135057 |
2015-06-12 | 48.26 | 48.30 | 47.31 | 48.04 | 8740606 |
2015-06-15 | 47.71 | 48.12 | 47.52 | 47.54 | 6494875 |
2015-06-16 | 47.66 | 48.14 | 47.47 | 48.02 | 4561337 |
2015-06-17 | 48.01 | 48.73 | 47.99 | 48.56 | 5714496 |
2015-06-18 | 48.68 | 49.65 | 48.66 | 49.46 | 6494525 |
2015-06-19 | 49.29 | 49.64 | 49.23 | 49.32 | 8188740 |
2015-06-22 | 49.58 | 49.88 | 49.54 | 49.79 | 5805160 |
2015-06-23 | 49.99 | 49.99 | 49.04 | 49.08 | 5248125 |
2015-06-24 | 49.12 | 49.25 | 48.96 | 48.97 | 6505454 |
2015-06-25 | 49.06 | 49.27 | 48.96 | 49.16 | 5807766 |
2015-06-26 | 49.29 | 49.67 | 49.17 | 49.48 | 7631683 |
2015-06-29 | 49.25 | 49.51 | 48.64 | 48.67 | 7300125 |
2015-06-30 | 48.97 | 49.28 | 48.57 | 48.91 | 8247296 |
2015-07-01 | 49.09 | 49.26 | 48.74 | 49.10 | 4897127 |
2015-07-02 | 49.28 | 49.45 | 48.70 | 48.99 | 4575136 |
2015-07-06 | 48.88 | 49.89 | 48.76 | 49.87 | 7862679 |
2015-07-07 | 49.97 | 51.82 | 49.94 | 51.68 | 13340985 |
2015-07-08 | 51.32 | 51.49 | 50.95 | 51.03 | 8154638 |
2015-07-09 | 51.63 | 51.80 | 50.93 | 50.95 | 7009978 |
2015-07-10 | 51.48 | 51.78 | 51.23 | 51.31 | 7263112 |
2015-07-13 | 51.56 | 51.80 | 51.26 | 51.33 | 8124428 |
2015-07-14 | 51.33 | 51.46 | 51.21 | 51.35 | 7433181 |
2015-07-15 | 51.36 | 51.52 | 51.13 | 51.23 | 6862371 |
2015-07-16 | 51.58 | 53.36 | 51.52 | 52.91 | 12569276 |
2015-07-17 | 52.77 | 53.34 | 52.52 | 53.22 | 7806011 |
2015-07-20 | 53.24 | 53.84 | 53.23 | 53.71 | 6572635 |
2015-07-21 | 53.67 | 53.70 | 53.43 | 53.55 | 5658428 |
2015-07-22 | 53.66 | 54.02 | 53.65 | 53.96 | 7980039 |
2015-07-23 | 53.95 | 53.97 | 53.48 | 53.82 | 4768831 |
2015-07-24 | 53.77 | 53.97 | 53.61 | 53.79 | 5441240 |
2015-07-27 | 53.53 | 54.13 | 53.51 | 53.95 | 5979930 |
2015-07-28 | 54.10 | 55.30 | 54.00 | 55.25 | 9298931 |
2015-07-29 | 55.51 | 55.72 | 54.05 | 54.40 | 9425562 |
2015-07-30 | 53.73 | 54.36 | 53.50 | 54.20 | 7259055 |
2015-07-31 | 54.55 | 54.59 | 54.26 | 54.38 | 4843871 |
2015-08-03 | 54.43 | 54.68 | 54.10 | 54.66 | 4055023 |
2015-08-04 | 54.55 | 55.08 | 54.50 | 54.92 | 4901642 |
2015-08-05 | 55.13 | 55.63 | 54.95 | 55.47 | 6200791 |
2015-08-06 | 55.65 | 55.80 | 55.48 | 55.57 | 5965465 |
2015-08-07 | 55.50 | 55.66 | 55.07 | 55.49 | 5507723 |
2015-08-10 | 55.70 | 55.99 | 55.51 | 55.71 | 4658444 |
2015-08-11 | 55.43 | 56.39 | 55.24 | 55.73 | 8357805 |
2015-08-12 | 55.31 | 55.74 | 55.20 | 55.74 | 5903353 |
2015-08-13 | 55.51 | 55.67 | 55.12 | 55.57 | 6094103 |
2015-08-14 | 55.57 | 55.79 | 55.27 | 55.76 | 4104967 |
2015-08-17 | 55.50 | 55.77 | 55.10 | 55.67 | 3382561 |
2015-08-18 | 55.58 | 55.68 | 55.10 | 55.20 | 4944429 |
2015-08-19 | 55.00 | 55.28 | 54.17 | 54.81 | 8330025 |
2015-08-20 | 54.34 | 55.34 | 54.20 | 54.73 | 6020761 |
2015-08-21 | 54.22 | 54.99 | 53.90 | 53.94 | 10551290 |
2015-08-24 | 48.71 | 52.90 | 47.41 | 52.14 | 17160833 |
2015-08-25 | 53.51 | 53.83 | 51.82 | 51.82 | 9402698 |
2015-08-26 | 53.00 | 53.30 | 51.60 | 53.21 | 10016221 |
2015-08-27 | 53.66 | 53.98 | 52.68 | 53.71 | 7653975 |
2015-08-28 | 53.70 | 54.30 | 53.64 | 54.17 | 7450140 |
2015-08-31 | 53.97 | 54.12 | 53.50 | 53.58 | 5035746 |
2015-09-01 | 52.72 | 52.72 | 51.70 | 52.03 | 8717136 |
2015-09-02 | 52.57 | 53.20 | 52.46 | 53.13 | 6616081 |
2015-09-03 | 53.40 | 53.93 | 53.30 | 53.59 | 4961589 |
2015-09-04 | 53.00 | 53.08 | 52.14 | 52.38 | 7090025 |
2015-09-08 | 52.96 | 53.50 | 52.64 | 53.49 | 5792817 |
2015-09-09 | 53.98 | 54.15 | 52.86 | 53.02 | 6453990 |
2015-09-10 | 52.98 | 53.48 | 52.82 | 53.27 | 7974652 |
2015-09-11 | 52.69 | 53.12 | 52.20 | 52.59 | 5373438 |
2015-09-14 | 52.72 | 52.80 | 52.15 | 52.45 | 5568742 |
2015-09-15 | 52.69 | 54.20 | 52.27 | 54.11 | 10665649 |
2015-09-16 | 55.50 | 55.66 | 54.82 | 55.36 | 10713496 |
2015-09-17 | 55.22 | 55.36 | 54.40 | 54.69 | 9801575 |
2015-09-18 | 54.00 | 55.24 | 53.88 | 54.05 | 12866929 |
2015-09-21 | 54.49 | 54.96 | 54.28 | 54.79 | 4085131 |
2015-09-22 | 54.19 | 54.55 | 53.89 | 54.20 | 4949899 |
2015-09-23 | 54.07 | 54.49 | 54.00 | 54.40 | 3677137 |
2015-09-24 | 54.14 | 54.79 | 54.04 | 54.61 | 5602269 |
2015-09-25 | 54.77 | 55.36 | 54.59 | 54.79 | 5656809 |
2015-09-28 | 54.34 | 55.50 | 54.30 | 54.63 | 7882677 |
2015-09-29 | 54.64 | 54.82 | 53.87 | 54.23 | 7335889 |
2015-09-30 | 54.82 | 54.94 | 54.02 | 54.40 | 7766576 |
2015-10-01 | 54.46 | 54.54 | 53.75 | 54.22 | 7114625 |
2015-10-02 | 53.82 | 54.87 | 53.68 | 54.86 | 4999987 |
2015-10-05 | 55.24 | 55.75 | 55.01 | 55.73 | 8563508 |
2015-10-06 | 55.59 | 55.96 | 55.25 | 55.41 | 5639339 |
2015-10-07 | 55.41 | 55.90 | 55.34 | 55.90 | 6000109 |
2015-10-08 | 55.87 | 56.38 | 55.39 | 56.37 | 5587589 |
2015-10-09 | 56.60 | 57.50 | 56.50 | 56.81 | 8383094 |
2015-10-12 | 56.85 | 57.67 | 56.81 | 57.46 | 6053213 |
2015-10-13 | 57.55 | 57.77 | 57.16 | 57.62 | 6167578 |
2015-10-14 | 57.43 | 57.93 | 57.42 | 57.55 | 6087268 |
2015-10-15 | 57.97 | 58.32 | 57.72 | 57.87 | 7314482 |
2015-10-16 | 58.27 | 59.12 | 58.05 | 58.72 | 9116196 |
2015-10-19 | 58.67 | 59.72 | 58.42 | 59.66 | 6403662 |
2015-10-20 | 59.67 | 59.94 | 59.37 | 59.74 | 5431974 |
2015-10-21 | 59.74 | 60.33 | 59.37 | 59.84 | 5216762 |
2015-10-22 | 60.10 | 61.57 | 60.09 | 61.40 | 7372668 |
2015-10-23 | 61.51 | 61.58 | 60.22 | 61.05 | 8025034 |
2015-10-26 | 61.36 | 61.58 | 60.94 | 61.40 | 5101663 |
2015-10-27 | 61.06 | 61.28 | 60.61 | 61.06 | 4500855 |
2015-10-28 | 61.33 | 61.44 | 60.57 | 61.44 | 5143852 |
2015-10-29 | 61.46 | 61.74 | 60.53 | 61.53 | 6018135 |
2015-10-30 | 61.20 | 61.30 | 60.45 | 60.47 | 6882527 |
2015-11-02 | 60.82 | 60.89 | 59.99 | 60.50 | 5921203 |
2015-11-03 | 59.94 | 60.00 | 57.73 | 57.85 | 12133802 |
2015-11-04 | 57.89 | 58.23 | 57.77 | 58.03 | 9298823 |
2015-11-05 | 58.40 | 58.46 | 57.77 | 58.05 | 5382133 |
2015-11-06 | 57.75 | 57.79 | 56.35 | 57.09 | 7996251 |
2015-11-09 | 56.78 | 57.38 | 56.58 | 57.08 | 6247659 |
2015-11-10 | 57.01 | 57.29 | 56.71 | 56.79 | 4866767 |
2015-11-11 | 57.00 | 57.74 | 57.00 | 57.21 | 8123418 |
2015-11-12 | 57.15 | 57.40 | 56.59 | 56.76 | 5254139 |
2015-11-13 | 56.76 | 57.04 | 56.26 | 56.28 | 4651660 |
2015-11-16 | 56.28 | 56.92 | 56.25 | 56.77 | 5152005 |
2015-11-17 | 56.85 | 57.10 | 56.51 | 56.68 | 3883375 |
2015-11-18 | 56.89 | 57.15 | 56.44 | 57.06 | 6322157 |
2015-11-19 | 57.22 | 58.03 | 57.22 | 57.46 | 5583704 |
2015-11-20 | 57.55 | 58.38 | 57.08 | 57.13 | 6329045 |
2015-11-23 | 57.32 | 57.84 | 57.14 | 57.62 | 4521790 |
2015-11-24 | 57.39 | 57.83 | 57.01 | 57.57 | 3714297 |
2015-11-25 | 57.60 | 57.73 | 57.16 | 57.50 | 2980105 |
2015-11-27 | 57.59 | 58.03 | 57.50 | 57.75 | 1767912 |
2015-11-30 | 57.96 | 58.50 | 57.50 | 57.60 | 7878448 |
2015-12-01 | 57.66 | 57.96 | 57.27 | 57.89 | 4852124 |
2015-12-02 | 57.89 | 58.40 | 57.75 | 57.84 | 5269450 |
2015-12-03 | 57.70 | 58.00 | 56.86 | 57.09 | 5164952 |
2015-12-04 | 57.46 | 58.57 | 57.43 | 58.51 | 7450858 |
2015-12-07 | 58.59 | 58.91 | 58.07 | 58.27 | 4262020 |
2015-12-08 | 58.18 | 58.36 | 57.76 | 58.23 | 3227285 |
2015-12-09 | 58.02 | 58.47 | 57.05 | 57.33 | 5428209 |
2015-12-10 | 57.48 | 57.66 | 56.83 | 57.18 | 4717780 |
2015-12-11 | 56.72 | 57.09 | 56.24 | 56.46 | 5310881 |
2015-12-14 | 56.39 | 57.59 | 56.17 | 57.52 | 6497346 |
2015-12-15 | 57.78 | 58.24 | 57.16 | 57.34 | 6042869 |
2015-12-16 | 57.72 | 59.15 | 57.40 | 58.95 | 6865146 |
2015-12-17 | 58.79 | 58.95 | 58.34 | 58.43 | 5165731 |
2015-12-18 | 58.13 | 58.19 | 57.11 | 57.13 | 11698492 |
2015-12-21 | 57.43 | 57.72 | 56.64 | 57.44 | 7881727 |
2015-12-22 | 57.17 | 57.89 | 56.75 | 57.77 | 6713743 |
2015-12-23 | 57.94 | 58.49 | 57.68 | 58.43 | 4148714 |
2015-12-24 | 58.32 | 58.58 | 58.25 | 58.29 | 1785163 |
2015-12-28 | 58.11 | 58.44 | 57.83 | 58.27 | 3376916 |
2015-12-29 | 58.59 | 58.99 | 58.35 | 58.92 | 3813281 |
2015-12-30 | 58.98 | 59.13 | 58.62 | 58.80 | 3236752 |
2015-12-31 | 58.51 | 58.70 | 58.10 | 58.21 | 3652152 |
2016-01-04 | 57.54 | 57.58 | 56.56 | 57.39 | 6800552 |
2016-01-05 | 57.48 | 58.74 | 57.42 | 58.55 | 6407657 |
2016-01-06 | 58.05 | 59.47 | 58.00 | 59.17 | 7686571 |
2016-01-07 | 57.92 | 59.30 | 57.83 | 58.14 | 7314156 |
2016-01-08 | 58.30 | 59.23 | 58.03 | 58.24 | 7059510 |
2016-01-11 | 58.68 | 59.74 | 58.68 | 59.46 | 8228819 |
2016-01-12 | 59.96 | 60.08 | 58.92 | 59.38 | 5628380 |
2016-01-13 | 59.35 | 59.35 | 57.70 | 57.78 | 7714613 |
2016-01-14 | 57.70 | 58.70 | 57.51 | 58.22 | 6739111 |
2016-01-15 | 57.05 | 58.15 | 56.83 | 57.20 | 9785814 |
2016-01-19 | 57.78 | 58.65 | 57.69 | 58.40 | 7911477 |
2016-01-20 | 57.57 | 58.14 | 56.15 | 57.22 | 9562879 |
2016-01-21 | 57.48 | 57.74 | 56.76 | 57.45 | 6151451 |
2016-01-22 | 58.15 | 58.41 | 57.52 | 58.28 | 6449261 |
2016-01-25 | 58.49 | 59.14 | 58.27 | 58.40 | 6677752 |
2016-01-26 | 58.71 | 59.70 | 58.35 | 58.96 | 8360937 |
2016-01-27 | 58.99 | 60.12 | 58.51 | 58.96 | 8297161 |
2016-01-28 | 58.11 | 59.89 | 58.02 | 59.63 | 7445913 |
2016-01-29 | 60.22 | 61.18 | 60.02 | 61.11 | 10239960 |
2016-02-01 | 60.73 | 61.38 | 60.70 | 60.94 | 6017570 |
2016-02-02 | 60.44 | 60.80 | 60.05 | 60.49 | 6734687 |
2016-02-03 | 60.50 | 61.02 | 59.14 | 59.84 | 7979682 |
2016-02-04 | 59.35 | 59.96 | 58.87 | 59.48 | 6364665 |
2016-02-05 | 59.80 | 60.00 | 58.84 | 59.80 | 7506266 |
2016-02-08 | 59.11 | 60.42 | 59.00 | 60.12 | 7922853 |
2016-02-09 | 60.15 | 61.13 | 59.73 | 60.45 | 7670814 |
2016-02-10 | 60.61 | 61.08 | 59.92 | 60.05 | 6137484 |
2016-02-11 | 59.57 | 60.30 | 59.18 | 59.99 | 5865865 |
2016-02-12 | 60.33 | 60.64 | 59.51 | 59.97 | 6719716 |
2016-02-16 | 60.26 | 60.54 | 59.73 | 60.30 | 6590893 |
2016-02-17 | 60.47 | 60.75 | 59.85 | 60.40 | 5311747 |
2016-02-18 | 60.32 | 60.70 | 60.23 | 60.62 | 5524670 |
2016-02-19 | 60.62 | 60.93 | 60.03 | 60.56 | 4982327 |
2016-02-22 | 61.02 | 61.36 | 60.71 | 61.21 | 4590489 |
2016-02-23 | 61.22 | 61.77 | 61.04 | 61.52 | 4686069 |
2016-02-24 | 61.20 | 61.42 | 60.63 | 61.36 | 4186882 |
2016-02-25 | 61.50 | 62.45 | 61.38 | 62.38 | 5207188 |
2016-02-26 | 62.53 | 62.53 | 61.28 | 61.54 | 5543565 |
2016-02-29 | 61.51 | 62.24 | 61.27 | 61.57 | 6266366 |
2016-03-01 | 62.13 | 62.29 | 61.32 | 61.73 | 7102049 |
2016-03-02 | 61.48 | 61.69 | 61.03 | 61.50 | 5623093 |
2016-03-03 | 61.50 | 62.29 | 61.16 | 62.23 | 5119081 |
2016-03-04 | 62.23 | 62.23 | 62.23 | 62.98 | 5930922 |
2016-03-07 | 62.86 | 63.08 | 61.60 | 61.81 | 9972846 |
2016-03-08 | 61.77 | 62.39 | 61.45 | 62.30 | 5875132 |
2016-03-09 | 62.64 | 62.89 | 62.40 | 62.81 | 5932729 |
2016-03-10 | 62.91 | 63.15 | 62.42 | 63.00 | 6126096 |
2016-03-11 | 62.80 | 62.86 | 61.74 | 62.01 | 7469775 |
2016-03-14 | 62.14 | 62.30 | 61.57 | 62.01 | 4747577 |
2016-03-15 | 62.01 | 62.01 | 62.01 | 61.86 | 2309 |
2016-03-16 | 61.83 | 62.22 | 61.28 | 62.07 | 5282311 |
2016-03-17 | 62.07 | 62.68 | 62.01 | 62.33 | 7225140 |
2016-03-18 | 62.39 | 62.44 | 61.39 | 61.54 | 16636595 |
2016-03-21 | 61.45 | 62.00 | 61.06 | 61.72 | 4124719 |
2016-03-22 | 61.45 | 61.66 | 60.77 | 61.00 | 5198484 |
2016-03-23 | 60.86 | 61.78 | 60.33 | 61.41 | 6229229 |
2016-03-24 | 60.81 | 61.29 | 60.51 | 60.88 | 5652718 |
2016-03-28 | 60.87 | 61.85 | 60.85 | 61.63 | 4468520 |
2016-03-29 | 61.86 | 62.58 | 61.48 | 62.03 | 8973299 |
2016-03-30 | 62.16 | 62.80 | 62.03 | 62.58 | 6623069 |
2016-03-31 | 62.58 | 63.00 | 62.37 | 62.66 | 6442821 |
2016-04-01 | 62.35 | 63.15 | 62.11 | 63.06 | 5833125 |
2016-04-04 | 63.03 | 63.30 | 62.67 | 63.23 | 5093022 |
2016-04-05 | 63.23 | 63.23 | 63.23 | 62.93 | 4729070 |
2016-04-06 | 63.00 | 63.64 | 62.92 | 63.56 | 5581446 |
2016-04-07 | 63.22 | 63.71 | 62.83 | 63.41 | 5600178 |
2016-04-08 | 63.42 | 63.96 | 63.42 | 63.80 | 5044754 |
2016-04-11 | 64.11 | 64.16 | 63.22 | 63.31 | 5928950 |
2016-04-12 | 63.60 | 63.98 | 63.33 | 63.82 | 4980593 |
2016-04-13 | 64.11 | 64.11 | 61.03 | 62.07 | 14748219 |
2016-04-14 | 62.19 | 62.66 | 61.50 | 61.59 | 7386493 |
2016-04-15 | 61.71 | 61.75 | 60.85 | 61.68 | 6738709 |
2016-04-18 | 61.63 | 62.42 | 61.58 | 62.17 | 4343983 |
2016-04-19 | 61.99 | 62.09 | 61.13 | 61.71 | 4966505 |
2016-04-20 | 61.57 | 61.92 | 61.21 | 61.48 | 4636948 |
2016-04-21 | 61.35 | 61.42 | 60.09 | 60.18 | 6611735 |
2016-04-22 | 60.24 | 60.56 | 59.48 | 60.52 | 6978061 |
2016-04-25 | 60.50 | 61.23 | 60.19 | 61.22 | 4785790 |
2016-04-26 | 61.27 | 61.53 | 60.79 | 61.35 | 5619443 |
2016-04-27 | 61.44 | 61.98 | 60.98 | 61.55 | 6189360 |
2016-04-28 | 61.60 | 62.60 | 61.56 | 62.19 | 5544990 |
2016-04-29 | 62.28 | 63.13 | 62.25 | 62.71 | 6470251 |
2016-05-02 | 62.83 | 63.42 | 62.60 | 63.12 | 4740244 |
2016-05-03 | 63.05 | 63.46 | 62.78 | 63.20 | 5197946 |
2016-05-04 | 62.94 | 63.59 | 62.69 | 63.23 | 5468797 |
2016-05-05 | 62.67 | 63.58 | 62.59 | 62.84 | 8835534 |
2016-05-06 | 62.72 | 63.21 | 62.66 | 62.93 | 7225684 |
2016-05-09 | 63.16 | 63.78 | 62.92 | 63.66 | 6759268 |
2016-05-10 | 63.98 | 64.65 | 63.71 | 64.60 | 6489199 |
2016-05-11 | 64.53 | 64.87 | 64.32 | 64.61 | 4776418 |
2016-05-12 | 64.66 | 65.24 | 64.35 | 65.02 | 5652841 |
2016-05-13 | 64.70 | 65.53 | 64.37 | 64.58 | 5643478 |
2016-05-16 | 64.30 | 64.93 | 63.66 | 64.76 | 4811028 |
2016-05-17 | 64.45 | 64.49 | 63.50 | 63.88 | 6949454 |
2016-05-18 | 63.71 | 63.74 | 62.65 | 62.99 | 6277094 |
2016-05-19 | 62.88 | 63.38 | 62.57 | 63.35 | 4379774 |
2016-05-20 | 63.59 | 63.70 | 62.76 | 62.96 | 4815445 |
2016-05-23 | 62.99 | 63.35 | 62.81 | 63.24 | 3709788 |
2016-05-24 | 63.59 | 64.12 | 63.51 | 63.79 | 5209705 |
2016-05-25 | 63.79 | 64.15 | 63.64 | 63.92 | 4265913 |
2016-05-26 | 63.85 | 64.09 | 63.65 | 64.00 | 3732653 |
2016-05-27 | 64.06 | 64.27 | 63.67 | 63.96 | 3255749 |
2016-05-31 | 64.12 | 64.29 | 63.24 | 63.64 | 6922562 |
2016-06-01 | 63.68 | 64.50 | 63.66 | 64.35 | 5993478 |
2016-06-02 | 64.26 | 64.36 | 63.92 | 64.31 | 3673047 |
2016-06-03 | 64.50 | 65.50 | 64.39 | 65.30 | 6829496 |
2016-06-06 | 65.46 | 65.65 | 64.88 | 65.20 | 4813414 |
2016-06-07 | 65.22 | 65.44 | 64.97 | 65.10 | 4177240 |
2016-06-08 | 65.02 | 65.68 | 64.87 | 65.62 | 5437662 |
2016-06-09 | 65.50 | 66.00 | 65.25 | 65.86 | 4638060 |
2016-06-10 | 65.56 | 66.19 | 65.52 | 65.57 | 5208230 |
2016-06-13 | 65.50 | 65.90 | 64.81 | 64.84 | 7761099 |
2016-06-14 | 64.97 | 65.39 | 64.52 | 65.30 | 7870386 |
2016-06-15 | 65.43 | 65.72 | 64.84 | 65.33 | 5361508 |
2016-06-16 | 65.33 | 66.00 | 65.06 | 65.95 | 5778330 |
2016-06-17 | 65.85 | 65.93 | 64.94 | 65.40 | 7311746 |
2016-06-20 | 65.77 | 66.18 | 65.57 | 65.88 | 5787250 |
2016-06-21 | 66.29 | 66.75 | 66.16 | 66.18 | 4710437 |
2016-06-22 | 66.36 | 66.60 | 66.09 | 66.15 | 4919448 |
2016-06-23 | 66.49 | 66.57 | 65.96 | 66.31 | 5041975 |
2016-06-24 | 65.14 | 68.00 | 65.07 | 67.02 | 16923882 |
2016-06-27 | 67.07 | 67.98 | 66.95 | 67.93 | 11198743 |
2016-06-28 | 67.69 | 67.92 | 66.97 | 67.91 | 8631639 |
2016-06-29 | 68.24 | 68.42 | 67.52 | 67.83 | 7191133 |
2016-06-30 | 67.90 | 69.26 | 67.60 | 68.96 | 9858625 |
2016-07-01 | 69.28 | 69.63 | 68.86 | 69.02 | 7087399 |
2016-07-05 | 69.12 | 70.15 | 69.00 | 69.61 | 7905342 |
2016-07-06 | 69.57 | 70.00 | 69.20 | 69.72 | 6665550 |
2016-07-07 | 69.90 | 69.95 | 69.25 | 69.30 | 5330894 |
2016-07-08 | 69.44 | 69.89 | 68.89 | 69.83 | 5339546 |
2016-07-11 | 69.90 | 70.06 | 69.13 | 69.87 | 5101639 |
2016-07-12 | 69.65 | 69.86 | 68.84 | 68.87 | 7752917 |
2016-07-13 | 68.90 | 69.32 | 68.88 | 69.08 | 5661282 |
2016-07-14 | 68.88 | 69.31 | 68.70 | 68.92 | 5170481 |
2016-07-15 | 69.17 | 69.48 | 68.95 | 69.41 | 5714120 |
2016-07-18 | 69.31 | 69.42 | 68.82 | 69.17 | 4569994 |
2016-07-19 | 68.81 | 69.23 | 68.45 | 69.22 | 4725431 |
2016-07-20 | 69.24 | 69.36 | 68.86 | 69.01 | 4272271 |
2016-07-21 | 68.95 | 69.00 | 68.25 | 68.73 | 5321680 |
2016-07-22 | 68.94 | 69.03 | 68.71 | 68.86 | 5772938 |
2016-07-25 | 68.78 | 68.94 | 68.44 | 68.80 | 3916722 |
2016-07-26 | 68.79 | 68.92 | 67.61 | 67.93 | 7358717 |
2016-07-27 | 68.64 | 68.64 | 66.12 | 66.75 | 11250225 |
2016-07-28 | 66.81 | 67.25 | 66.31 | 67.11 | 5816398 |
2016-07-29 | 67.20 | 68.05 | 66.81 | 67.70 | 6147685 |
2016-08-01 | 67.66 | 68.00 | 67.23 | 67.65 | 5038150 |
2016-08-02 | 67.88 | 68.00 | 67.23 | 67.34 | 3974426 |
2016-08-03 | 67.26 | 67.30 | 66.06 | 66.37 | 5662857 |
2016-08-04 | 66.55 | 66.97 | 66.36 | 66.62 | 3512780 |
2016-08-05 | 66.64 | 66.89 | 66.26 | 66.53 | 4695193 |
2016-08-08 | 66.32 | 66.65 | 65.70 | 66.49 | 4947264 |
2016-08-09 | 66.55 | 66.92 | 66.17 | 66.62 | 3305216 |
2016-08-10 | 66.67 | 67.08 | 66.64 | 66.84 | 3161353 |
2016-08-11 | 67.06 | 67.21 | 66.72 | 66.74 | 4341025 |
2016-08-12 | 66.95 | 67.13 | 66.68 | 66.74 | 4174772 |
2016-08-15 | 66.67 | 66.69 | 66.25 | 66.26 | 4072505 |
2016-08-16 | 66.08 | 66.50 | 66.01 | 66.26 | 4876691 |
2016-08-17 | 66.42 | 66.68 | 65.88 | 66.46 | 4736672 |
2016-08-18 | 66.46 | 66.57 | 66.11 | 66.31 | 4432566 |
2016-08-19 | 66.40 | 66.57 | 65.93 | 66.33 | 3274822 |
2016-08-22 | 66.39 | 66.47 | 66.09 | 66.34 | 2963093 |
2016-08-23 | 66.58 | 66.71 | 66.38 | 66.46 | 3072812 |
2016-08-24 | 66.28 | 66.37 | 65.81 | 66.16 | 5184586 |
2016-08-25 | 66.25 | 66.31 | 65.70 | 65.92 | 4749082 |
2016-08-26 | 65.97 | 66.58 | 65.72 | 65.83 | 5136264 |
2016-08-29 | 65.83 | 66.14 | 65.72 | 66.10 | 3616770 |
2016-08-30 | 66.12 | 66.24 | 65.76 | 65.88 | 3865648 |
2016-08-31 | 65.71 | 66.13 | 65.70 | 66.09 | 4882007 |
2016-09-01 | 65.91 | 66.34 | 65.73 | 66.32 | 4515076 |
2016-09-02 | 66.61 | 67.23 | 66.45 | 66.88 | 4351990 |
2016-09-06 | 66.89 | 67.32 | 66.75 | 67.20 | 4722733 |
2016-09-07 | 67.12 | 67.31 | 66.50 | 66.72 | 4253542 |
2016-09-08 | 66.84 | 67.08 | 66.17 | 66.40 | 4721221 |
2016-09-09 | 66.06 | 66.09 | 63.56 | 63.56 | 10546408 |
2016-09-12 | 63.52 | 64.81 | 63.51 | 64.06 | 8601886 |
2016-09-13 | 64.21 | 64.48 | 63.47 | 63.55 | 6437725 |
2016-09-14 | 63.58 | 63.77 | 62.82 | 63.12 | 6725403 |
2016-09-15 | 62.92 | 63.38 | 62.59 | 63.25 | 5798530 |
2016-09-16 | 63.02 | 63.07 | 62.46 | 62.80 | 7103268 |
2016-09-19 | 62.82 | 63.00 | 62.60 | 62.72 | 3543051 |
2016-09-20 | 62.80 | 63.22 | 62.70 | 62.97 | 4137479 |
2016-09-21 | 62.83 | 63.63 | 62.60 | 63.50 | 4967061 |
2016-09-22 | 63.75 | 64.32 | 63.71 | 64.12 | 4586691 |
2016-09-23 | 64.37 | 64.39 | 63.71 | 63.87 | 4428499 |
2016-09-26 | 63.83 | 63.88 | 62.98 | 63.03 | 4793927 |
2016-09-27 | 63.28 | 63.43 | 62.79 | 63.32 | 4486983 |
2016-09-28 | 63.52 | 63.90 | 63.36 | 63.77 | 7021004 |
2016-09-29 | 63.52 | 63.59 | 62.81 | 62.82 | 5211490 |
2016-09-30 | 63.09 | 63.55 | 62.90 | 63.23 | 6599878 |
2016-10-03 | 63.04 | 63.18 | 62.57 | 62.85 | 5113625 |
2016-10-04 | 62.70 | 62.80 | 61.51 | 61.78 | 7866093 |
2016-10-05 | 61.58 | 61.76 | 60.82 | 61.22 | 10026403 |
2016-10-06 | 61.00 | 61.80 | 60.85 | 61.78 | 6217044 |
2016-10-07 | 62.08 | 62.33 | 61.51 | 61.92 | 6315259 |
2016-10-10 | 62.18 | 62.42 | 61.65 | 61.75 | 5284133 |
2016-10-11 | 62.52 | 62.55 | 61.60 | 61.99 | 7260995 |
2016-10-12 | 62.20 | 62.75 | 61.86 | 62.54 | 5035595 |
2016-10-13 | 62.46 | 62.99 | 62.15 | 62.69 | 4911812 |
2016-10-14 | 62.66 | 62.73 | 62.29 | 62.44 | 4716586 |
2016-10-17 | 62.44 | 62.80 | 62.34 | 62.43 | 4040810 |
2016-10-18 | 62.78 | 63.10 | 62.54 | 62.66 | 3622539 |
2016-10-19 | 62.26 | 62.30 | 61.44 | 61.91 | 6373984 |
2016-10-20 | 61.85 | 62.04 | 61.61 | 61.85 | 5131354 |
2016-10-21 | 63.81 | 64.34 | 63.36 | 63.70 | 15060307 |
2016-10-24 | 63.87 | 65.30 | 63.79 | 64.95 | 10831585 |
2016-10-25 | 65.04 | 65.10 | 64.57 | 64.71 | 5101489 |
2016-10-26 | 64.56 | 64.74 | 64.23 | 64.52 | 4700575 |
2016-10-27 | 64.06 | 65.34 | 64.03 | 64.43 | 5680718 |
2016-10-28 | 64.86 | 66.10 | 64.78 | 65.88 | 9130937 |
2016-10-31 | 65.87 | 66.22 | 65.66 | 66.12 | 6012283 |
2016-11-01 | 66.19 | 66.25 | 65.40 | 65.48 | 6161058 |
2016-11-02 | 65.28 | 65.81 | 65.11 | 65.12 | 4758146 |
2016-11-03 | 65.09 | 65.31 | 64.39 | 65.07 | 7963216 |
2016-11-04 | 64.88 | 65.17 | 64.31 | 64.38 | 5908653 |
2016-11-07 | 64.60 | 65.40 | 64.60 | 65.27 | 7389201 |
2016-11-08 | 65.29 | 66.20 | 65.19 | 65.84 | 6377049 |
2016-11-09 | 64.14 | 64.34 | 62.63 | 64.04 | 11233160 |
2016-11-10 | 63.32 | 63.42 | 60.93 | 61.72 | 15240536 |
2016-11-11 | 61.94 | 62.26 | 61.60 | 61.76 | 7437645 |
2016-11-14 | 61.39 | 61.78 | 61.03 | 61.19 | 8980085 |
2016-11-15 | 61.02 | 61.82 | 61.02 | 61.81 | 8604604 |
2016-11-16 | 61.79 | 62.71 | 61.74 | 62.66 | 7641546 |
2016-11-17 | 62.66 | 62.97 | 62.46 | 62.81 | 6550530 |
2016-11-18 | 62.75 | 63.28 | 62.35 | 62.77 | 6904990 |
2016-11-21 | 62.83 | 63.73 | 62.50 | 63.69 | 6933656 |
2016-11-22 | 64.00 | 64.40 | 63.80 | 64.21 | 6731341 |
2016-11-23 | 63.99 | 64.09 | 63.62 | 64.02 | 4800011 |
2016-11-25 | 64.26 | 64.57 | 64.17 | 64.48 | 3459396 |
2016-11-28 | 64.47 | 65.13 | 64.34 | 64.83 | 5887651 |
2016-11-29 | 64.72 | 65.36 | 64.66 | 65.18 | 7004381 |
2016-11-30 | 64.73 | 65.39 | 63.87 | 63.93 | 9381700 |
2016-12-01 | 63.51 | 63.60 | 62.40 | 62.89 | 8675113 |
2016-12-02 | 62.96 | 64.02 | 62.96 | 63.99 | 7634987 |
2016-12-05 | 63.92 | 64.22 | 63.42 | 63.53 | 8448761 |
2016-12-06 | 63.40 | 64.32 | 63.25 | 64.30 | 6749175 |
2016-12-07 | 64.49 | 65.48 | 64.31 | 65.41 | 8147481 |
2016-12-08 | 65.03 | 65.63 | 64.68 | 65.36 | 6694966 |
2016-12-09 | 65.48 | 66.57 | 65.41 | 66.27 | 7464496 |
2016-12-12 | 66.30 | 66.78 | 66.20 | 66.49 | 5590277 |
2016-12-13 | 66.50 | 67.16 | 66.46 | 66.69 | 6968012 |
2016-12-14 | 66.86 | 67.19 | 65.83 | 65.94 | 6359156 |
2016-12-15 | 65.69 | 66.38 | 65.55 | 66.26 | 6465189 |
2016-12-16 | 66.25 | 67.24 | 65.82 | 67.04 | 9694191 |
2016-12-19 | 67.37 | 67.86 | 67.21 | 67.15 | 6987587 |
2016-12-20 | 66.91 | 67.34 | 66.33 | 67.34 | 6976536 |
2016-12-21 | 67.47 | 67.89 | 67.24 | 67.27 | 4643367 |
2016-12-22 | 67.10 | 67.74 | 67.08 | 67.68 | 4858794 |
2016-12-23 | 67.74 | 67.80 | 67.51 | 67.72 | 3226438 |
2016-12-27 | 67.80 | 68.00 | 67.61 | 67.82 | 3346382 |
2016-12-28 | 67.57 | 67.75 | 67.39 | 67.51 | 5333297 |
2016-12-29 | 67.27 | 68.00 | 67.12 | 67.85 | 3662775 |
2016-12-30 | 67.97 | 68.03 | 67.50 | 67.62 | 5369193 |
2017-01-03 | 67.74 | 68.04 | 67.25 | 67.63 | 5799537 |
2017-01-04 | 68.17 | 68.79 | 67.76 | 67.85 | 7552957 |
2017-01-05 | 67.97 | 68.27 | 67.49 | 67.93 | 8173433 |
2017-01-06 | 67.94 | 68.32 | 67.78 | 68.23 | 4925919 |
2017-01-09 | 68.23 | 68.33 | 67.86 | 67.95 | 4815853 |
2017-01-10 | 68.14 | 68.17 | 67.55 | 67.72 | 5226839 |
2017-01-11 | 67.78 | 68.08 | 67.54 | 67.65 | 5618686 |
2017-01-12 | 67.47 | 67.69 | 67.28 | 67.51 | 5006974 |
2017-01-13 | 67.48 | 67.69 | 67.28 | 67.58 | 4073116 |
2017-01-17 | 67.82 | 68.52 | 67.54 | 68.48 | 9012470 |
2017-01-18 | 68.56 | 69.20 | 68.55 | 69.16 | 8063446 |
2017-01-19 | 69.14 | 69.60 | 69.01 | 69.55 | 7853618 |
2017-01-20 | 69.66 | 70.11 | 69.65 | 70.01 | 10188176 |
2017-01-23 | 70.22 | 70.63 | 70.00 | 70.55 | 6508808 |
2017-01-24 | 70.55 | 70.79 | 70.40 | 70.76 | 6510514 |
2017-01-25 | 71.04 | 71.22 | 70.77 | 70.96 | 6112694 |
2017-01-26 | 71.07 | 71.10 | 70.64 | 70.85 | 5969712 |
2017-01-27 | 70.85 | 71.05 | 70.60 | 71.03 | 5915750 |
2017-01-30 | 70.98 | 71.39 | 70.82 | 71.30 | 8574650 |
2017-01-31 | 71.33 | 71.44 | 70.97 | 71.18 | 11463030 |
2017-02-01 | 69.96 | 72.00 | 68.80 | 71.39 | 11416270 |
2017-02-02 | 71.66 | 72.08 | 71.33 | 71.45 | 8108466 |
2017-02-03 | 71.49 | 71.96 | 71.07 | 71.49 | 6817367 |
2017-02-06 | 71.40 | 71.80 | 71.29 | 71.29 | 5192543 |
2017-02-07 | 71.53 | 72.27 | 71.49 | 72.20 | 5239941 |
2017-02-08 | 72.11 | 72.59 | 72.04 | 72.15 | 4848465 |
2017-02-09 | 72.07 | 72.55 | 71.91 | 72.49 | 5183179 |
2017-02-10 | 72.39 | 72.58 | 72.17 | 72.42 | 4154904 |
2017-02-13 | 72.47 | 72.59 | 71.99 | 72.04 | 5175932 |
2017-02-14 | 72.00 | 72.21 | 71.68 | 71.88 | 5120224 |
2017-02-15 | 71.72 | 72.27 | 71.53 | 72.17 | 5222302 |
2017-02-16 | 72.17 | 72.71 | 72.01 | 72.71 | 5593983 |
2017-02-17 | 72.40 | 72.98 | 72.38 | 72.97 | 5568728 |
2017-02-21 | 72.79 | 73.73 | 72.75 | 73.65 | 5329322 |
2017-02-22 | 73.55 | 73.76 | 73.29 | 73.60 | 4401162 |
2017-02-23 | 73.81 | 74.55 | 73.69 | 74.46 | 4116768 |
2017-02-24 | 74.36 | 74.71 | 74.26 | 74.43 | 4959965 |
2017-02-27 | 74.48 | 74.76 | 74.44 | 74.59 | 6319978 |
2017-02-28 | 74.32 | 75.14 | 74.30 | 74.92 | 7160929 |
2017-03-01 | 74.98 | 75.75 | 74.67 | 75.60 | 6044058 |
2017-03-02 | 75.52 | 76.04 | 75.27 | 75.72 | 7491110 |
2017-03-03 | 75.80 | 75.80 | 74.96 | 75.57 | 6044148 |
2017-03-06 | 75.55 | 75.61 | 74.96 | 75.58 | 5762373 |
2017-03-07 | 75.27 | 76.30 | 75.27 | 76.10 | 6108348 |
2017-03-08 | 75.79 | 76.12 | 75.56 | 75.84 | 4863056 |
2017-03-09 | 75.99 | 76.45 | 75.90 | 76.19 | 5344947 |
2017-03-10 | 76.42 | 76.55 | 76.13 | 75.84 | 6877458 |
2017-03-13 | 75.94 | 76.20 | 75.39 | 75.65 | 6836239 |
2017-03-14 | 75.71 | 75.80 | 75.14 | 75.34 | 8255535 |
2017-03-15 | 75.58 | 75.82 | 75.11 | 75.67 | 8470799 |
2017-03-16 | 75.83 | 75.84 | 75.17 | 75.30 | 5706822 |
2017-03-17 | 75.42 | 75.87 | 75.15 | 75.16 | 9946963 |
2017-03-20 | 75.26 | 75.85 | 75.26 | 75.58 | 5793132 |
2017-03-21 | 75.72 | 76.20 | 75.63 | 75.93 | 6487965 |
2017-03-22 | 76.07 | 76.38 | 75.06 | 75.07 | 7679961 |
2017-03-23 | 73.92 | 74.70 | 73.54 | 74.02 | 10714382 |
2017-03-24 | 73.67 | 73.72 | 73.03 | 73.17 | 11785992 |
2017-03-27 | 72.72 | 73.46 | 72.44 | 73.20 | 6421294 |
2017-03-28 | 72.97 | 73.29 | 72.84 | 73.19 | 5587269 |
2017-03-29 | 73.12 | 73.17 | 72.78 | 72.96 | 4211134 |
2017-03-30 | 72.89 | 72.95 | 72.05 | 72.05 | 7907875 |
2017-03-31 | 72.03 | 72.18 | 71.42 | 71.42 | 9145956 |
2017-04-03 | 71.60 | 71.98 | 70.78 | 71.62 | 7508282 |
2017-04-04 | 71.72 | 71.97 | 71.49 | 71.95 | 5218465 |
2017-04-05 | 72.26 | 72.32 | 71.76 | 71.93 | 7092361 |
2017-04-06 | 71.90 | 71.90 | 71.22 | 71.42 | 6398942 |
2017-04-07 | 71.48 | 72.20 | 71.48 | 71.71 | 4331142 |
2017-04-10 | 71.98 | 72.03 | 71.61 | 71.76 | 5576763 |
2017-04-11 | 71.78 | 72.30 | 71.78 | 72.08 | 4472754 |
2017-04-12 | 72.25 | 72.30 | 71.91 | 72.16 | 5131487 |
2017-04-13 | 71.94 | 72.09 | 71.28 | 71.30 | 5120571 |
2017-04-17 | 71.33 | 72.33 | 71.33 | 72.31 | 4781808 |
2017-04-18 | 72.30 | 72.75 | 72.25 | 72.34 | 5010452 |
2017-04-19 | 72.28 | 72.45 | 72.03 | 72.11 | 3374297 |
2017-04-20 | 71.56 | 71.70 | 71.23 | 71.41 | 5736783 |
2017-04-21 | 71.35 | 71.98 | 71.35 | 71.47 | 6814877 |
2017-04-24 | 71.89 | 72.69 | 71.78 | 72.55 | 5590225 |
2017-04-25 | 72.54 | 72.60 | 72.32 | 72.43 | 6748003 |
2017-04-26 | 72.40 | 72.40 | 71.47 | 71.51 | 7477875 |
2017-04-27 | 71.50 | 71.73 | 71.32 | 71.53 | 4857348 |
2017-04-28 | 71.40 | 71.80 | 71.16 | 71.78 | 4089931 |
2017-05-01 | 71.75 | 71.80 | 70.80 | 70.80 | 6380697 |
2017-05-02 | 70.05 | 71.59 | 69.79 | 70.83 | 8482098 |
2017-05-03 | 70.70 | 70.92 | 70.12 | 70.22 | 5869836 |
2017-05-04 | 70.47 | 70.87 | 70.29 | 70.31 | 6309348 |
2017-05-05 | 70.55 | 70.95 | 70.45 | 70.92 | 4499552 |
2017-05-08 | 70.82 | 71.08 | 70.65 | 70.71 | 4455247 |
2017-05-09 | 70.85 | 70.93 | 69.95 | 70.29 | 5170828 |
2017-05-10 | 70.27 | 70.47 | 70.03 | 70.31 | 5205780 |
2017-05-11 | 70.08 | 70.55 | 69.99 | 70.48 | 4073228 |
2017-05-12 | 70.43 | 70.88 | 70.43 | 70.65 | 3401384 |
2017-05-15 | 70.38 | 70.80 | 70.11 | 70.67 | 4951532 |
2017-05-16 | 70.80 | 71.46 | 70.80 | 70.95 | 4234224 |
2017-05-17 | 70.85 | 71.23 | 70.53 | 70.55 | 5313775 |
2017-05-18 | 70.63 | 70.85 | 70.27 | 70.54 | 5352267 |
2017-05-19 | 70.47 | 71.13 | 70.44 | 70.90 | 5459951 |
2017-05-22 | 71.00 | 72.12 | 71.00 | 72.04 | 7974560 |
2017-05-23 | 72.09 | 72.72 | 72.04 | 72.13 | 6492751 |
2017-05-24 | 72.41 | 72.97 | 72.08 | 72.85 | 4829316 |
2017-05-25 | 73.03 | 74.63 | 73.00 | 74.14 | 7524988 |
2017-05-26 | 74.08 | 74.47 | 73.90 | 74.41 | 5680989 |
2017-05-30 | 74.56 | 75.19 | 74.32 | 75.07 | 6074951 |
2017-05-31 | 75.24 | 75.44 | 74.51 | 75.44 | 18510123 |
2017-06-01 | 75.08 | 75.40 | 74.60 | 75.40 | 6831538 |
2017-06-02 | 75.33 | 75.42 | 74.80 | 75.12 | 7908924 |
2017-06-05 | 75.14 | 75.26 | 74.85 | 75.06 | 6149372 |
2017-06-06 | 74.88 | 75.33 | 74.71 | 75.27 | 5779340 |
2017-06-07 | 75.20 | 75.96 | 75.18 | 75.61 | 5019550 |
2017-06-08 | 75.54 | 75.66 | 74.82 | 75.21 | 5453098 |
2017-06-09 | 75.06 | 75.56 | 75.00 | 75.46 | 5637666 |
2017-06-12 | 75.38 | 75.55 | 74.99 | 74.79 | 5951545 |
2017-06-13 | 74.72 | 74.99 | 74.47 | 74.95 | 5196451 |
2017-06-14 | 75.34 | 76.00 | 75.09 | 75.75 | 6227048 |
2017-06-15 | 75.62 | 76.48 | 75.34 | 76.41 | 4746947 |
2017-06-16 | 76.67 | 77.29 | 76.32 | 77.28 | 9783874 |
2017-06-19 | 77.38 | 77.78 | 77.20 | 77.71 | 4612291 |
2017-06-20 | 77.63 | 77.79 | 77.29 | 77.33 | 3660761 |
2017-06-21 | 77.40 | 77.63 | 76.84 | 77.03 | 4394959 |
2017-06-22 | 76.98 | 76.98 | 76.39 | 76.48 | 4232037 |
2017-06-23 | 76.40 | 76.93 | 76.40 | 76.49 | 3876672 |
2017-06-26 | 76.54 | 77.00 | 76.42 | 76.53 | 3969222 |
2017-06-27 | 76.37 | 76.44 | 75.19 | 75.38 | 5488097 |
2017-06-28 | 75.75 | 76.06 | 75.49 | 75.84 | 3377910 |
2017-06-29 | 75.54 | 75.76 | 74.12 | 74.40 | 5467695 |
2017-06-30 | 74.68 | 74.83 | 74.37 | 74.47 | 5157987 |
2017-07-03 | 74.71 | 74.91 | 74.39 | 74.53 | 2452308 |
2017-07-05 | 74.51 | 74.98 | 74.41 | 74.61 | 4015194 |
2017-07-06 | 74.35 | 74.55 | 74.17 | 74.32 | 3394213 |
2017-07-07 | 74.60 | 74.62 | 73.92 | 74.25 | 3933109 |
2017-07-10 | 74.36 | 74.67 | 73.45 | 73.69 | 4937398 |
2017-07-11 | 73.85 | 73.96 | 73.28 | 73.43 | 5513168 |
2017-07-12 | 73.72 | 74.07 | 73.69 | 73.89 | 3698350 |
2017-07-13 | 73.86 | 74.00 | 73.40 | 73.48 | 4004905 |
2017-07-14 | 73.70 | 74.14 | 73.70 | 73.93 | 3607256 |
2017-07-17 | 73.78 | 73.90 | 73.21 | 73.37 | 4916447 |
2017-07-18 | 73.24 | 73.64 | 73.20 | 73.33 | 3725109 |
2017-07-19 | 73.42 | 73.59 | 73.18 | 73.55 | 4478819 |
2017-07-20 | 73.50 | 73.89 | 73.27 | 73.59 | 4276526 |
2017-07-21 | 73.44 | 73.60 | 73.22 | 73.42 | 4203422 |
2017-07-24 | 73.33 | 73.41 | 72.64 | 72.64 | 6336716 |
2017-07-25 | 73.00 | 73.07 | 72.17 | 72.24 | 7015071 |
2017-07-26 | 72.23 | 72.35 | 71.69 | 71.73 | 10744286 |
2017-07-27 | 71.03 | 73.98 | 71.00 | 73.96 | 9693493 |
2017-07-28 | 73.99 | 74.17 | 60.01 | 66.94 | 54403894 |
2017-07-31 | 65.45 | 66.16 | 64.33 | 64.97 | 26663608 |
2017-08-01 | 65.20 | 66.63 | 64.90 | 65.50 | 16542744 |
2017-08-02 | 65.72 | 65.92 | 65.02 | 65.55 | 19252107 |
2017-08-03 | 65.86 | 66.11 | 65.38 | 65.54 | 13837063 |
2017-08-04 | 65.86 | 66.43 | 65.27 | 65.52 | 9554330 |
2017-08-07 | 65.52 | 66.08 | 65.38 | 65.99 | 5962309 |
2017-08-08 | 65.91 | 66.11 | 65.21 | 65.38 | 7102369 |
2017-08-09 | 65.43 | 65.80 | 65.21 | 65.31 | 5599962 |
2017-08-10 | 65.15 | 65.38 | 64.73 | 64.77 | 6279524 |
2017-08-11 | 65.08 | 65.20 | 64.12 | 64.31 | 7275652 |
2017-08-14 | 64.37 | 65.11 | 64.19 | 64.84 | 6393774 |
2017-08-15 | 64.92 | 65.65 | 64.76 | 65.30 | 4967324 |
2017-08-16 | 65.18 | 65.58 | 65.01 | 65.45 | 4328343 |
2017-08-17 | 65.45 | 65.55 | 64.28 | 64.30 | 6678507 |
2017-08-18 | 64.23 | 64.59 | 63.67 | 63.69 | 10210604 |
2017-08-21 | 63.60 | 64.57 | 63.34 | 64.39 | 5065739 |
2017-08-22 | 64.39 | 64.61 | 63.98 | 64.06 | 5031645 |
2017-08-23 | 63.95 | 64.23 | 63.63 | 63.71 | 5198721 |
2017-08-24 | 63.81 | 63.93 | 63.31 | 63.60 | 5238972 |
2017-08-25 | 63.89 | 64.56 | 63.80 | 64.08 | 4860642 |
2017-08-28 | 64.00 | 64.26 | 63.78 | 63.93 | 6742026 |
2017-08-29 | 63.62 | 64.39 | 63.61 | 63.81 | 4329317 |
2017-08-30 | 63.92 | 64.20 | 63.69 | 64.05 | 4378515 |
2017-08-31 | 64.23 | 64.24 | 63.36 | 63.40 | 8028716 |
2017-09-01 | 63.50 | 63.62 | 63.03 | 63.54 | 6110512 |
2017-09-05 | 63.31 | 63.60 | 62.55 | 62.87 | 9001006 |
2017-09-06 | 62.91 | 63.65 | 62.50 | 63.27 | 9466616 |
2017-09-07 | 63.45 | 63.55 | 62.50 | 62.73 | 7027784 |
2017-09-08 | 62.68 | 62.86 | 62.03 | 62.23 | 6736941 |
2017-09-11 | 62.59 | 62.78 | 62.44 | 62.49 | 7197475 |
2017-09-12 | 62.44 | 62.53 | 62.11 | 62.50 | 5887175 |
2017-09-13 | 62.75 | 62.94 | 62.40 | 61.85 | 6454110 |
2017-09-14 | 62.12 | 62.42 | 61.85 | 62.28 | 7552433 |
2017-09-15 | 62.33 | 62.81 | 61.59 | 62.39 | 16567304 |
2017-09-18 | 62.01 | 62.63 | 62.01 | 62.56 | 6381520 |
2017-09-19 | 62.55 | 62.57 | 62.17 | 62.23 | 5609987 |
2017-09-20 | 62.30 | 62.38 | 60.78 | 61.22 | 7026193 |
2017-09-21 | 61.11 | 61.55 | 60.78 | 61.50 | 6432097 |
2017-09-22 | 61.55 | 62.72 | 61.43 | 62.49 | 8550108 |
2017-09-25 | 62.51 | 63.85 | 62.44 | 63.79 | 11248397 |
2017-09-26 | 64.15 | 65.17 | 64.03 | 64.52 | 12651912 |
2017-09-27 | 64.48 | 64.52 | 63.75 | 64.41 | 8743570 |
2017-09-28 | 64.49 | 64.84 | 64.04 | 64.19 | 8932837 |
2017-09-29 | 64.19 | 64.27 | 63.29 | 63.42 | 7758948 |
2017-10-02 | 63.35 | 63.49 | 62.80 | 62.90 | 7883010 |
2017-10-03 | 62.94 | 63.53 | 62.93 | 63.37 | 6400191 |
2017-10-04 | 63.45 | 63.77 | 63.23 | 63.49 | 6654108 |
2017-10-05 | 63.72 | 63.94 | 63.51 | 63.81 | 5234228 |
2017-10-06 | 63.69 | 63.78 | 62.32 | 62.55 | 9563332 |
2017-10-09 | 62.83 | 64.07 | 62.75 | 63.57 | 116409055 |
2017-10-10 | 64.08 | 65.13 | 63.90 | 65.01 | 8300811 |
2017-10-11 | 65.13 | 65.24 | 64.58 | 64.87 | 5552221 |
2017-10-12 | 64.67 | 65.49 | 64.28 | 65.35 | 6895926 |
2017-10-13 | 65.58 | 65.90 | 64.92 | 65.05 | 6437761 |
2017-10-16 | 65.05 | 65.49 | 64.94 | 65.37 | 4748026 |
2017-10-17 | 65.22 | 65.40 | 64.81 | 64.87 | 7507908 |
2017-10-18 | 64.80 | 64.99 | 64.50 | 64.81 | 5614550 |
2017-10-19 | 64.33 | 64.73 | 63.88 | 64.37 | 6037022 |
2017-10-20 | 64.49 | 65.14 | 64.48 | 65.00 | 6430296 |
2017-10-23 | 64.99 | 65.16 | 64.24 | 64.50 | 4833596 |
2017-10-24 | 64.39 | 64.44 | 63.58 | 64.13 | 7686878 |
2017-10-25 | 64.20 | 64.45 | 63.39 | 63.79 | 7114124 |
2017-10-26 | 64.34 | 65.94 | 63.71 | 65.79 | 8939467 |
2017-10-27 | 65.55 | 65.77 | 64.76 | 64.92 | 6473774 |
2017-10-30 | 64.75 | 64.80 | 63.66 | 64.05 | 6842282 |
2017-10-31 | 63.99 | 64.73 | 63.83 | 64.22 | 7025355 |
2017-11-01 | 64.56 | 65.03 | 64.34 | 64.70 | 5669212 |
2017-11-02 | 64.57 | 64.75 | 63.35 | 63.90 | 8668101 |
2017-11-03 | 64.03 | 64.30 | 63.63 | 63.91 | 7290193 |
2017-11-06 | 63.69 | 63.95 | 63.26 | 63.45 | 6319363 |
2017-11-07 | 63.25 | 64.37 | 63.25 | 64.31 | 6007376 |
2017-11-08 | 64.25 | 65.17 | 64.12 | 64.59 | 5700504 |
2017-11-09 | 64.41 | 64.79 | 64.12 | 64.51 | 3792633 |
2017-11-10 | 64.29 | 65.26 | 64.29 | 65.02 | 4998209 |
2017-11-13 | 65.05 | 66.06 | 64.86 | 65.84 | 8183813 |
2017-11-14 | 65.75 | 66.28 | 65.34 | 65.73 | 8154101 |
2017-11-15 | 65.69 | 65.99 | 65.01 | 65.26 | 4572699 |
2017-11-16 | 65.44 | 66.11 | 65.44 | 65.88 | 5206389 |
2017-11-17 | 65.53 | 66.50 | 65.29 | 66.42 | 6926815 |
2017-11-20 | 66.26 | 66.74 | 65.76 | 65.83 | 5098693 |
2017-11-21 | 65.86 | 66.36 | 65.64 | 65.65 | 4916353 |
2017-11-22 | 65.73 | 65.85 | 65.45 | 65.49 | 5437693 |
2017-11-24 | 65.60 | 65.60 | 65.04 | 65.48 | 2075649 |
2017-11-27 | 65.41 | 65.59 | 64.95 | 65.07 | 4854656 |
2017-11-28 | 65.28 | 66.50 | 64.50 | 66.40 | 9686286 |
2017-11-29 | 66.23 | 68.35 | 66.23 | 67.37 | 9229530 |
2017-11-30 | 67.60 | 68.19 | 67.18 | 67.83 | 10224534 |
2017-12-01 | 67.96 | 68.65 | 66.78 | 68.58 | 8049532 |
2017-12-04 | 68.65 | 70.20 | 68.62 | 70.27 | 9630876 |
2017-12-05 | 70.07 | 70.49 | 69.73 | 70.18 | 8431887 |
2017-12-06 | 70.28 | 71.78 | 70.20 | 71.66 | 9716755 |
2017-12-07 | 71.44 | 71.57 | 70.85 | 71.40 | 6043768 |
2017-12-08 | 71.50 | 71.55 | 71.04 | 71.54 | 5270200 |
2017-12-11 | 71.58 | 71.67 | 71.19 | 71.65 | 4400013 |
2017-12-12 | 71.70 | 72.09 | 71.05 | 71.72 | 8366231 |
2017-12-13 | 71.84 | 72.65 | 71.75 | 72.32 | 5975192 |
2017-12-14 | 72.15 | 72.67 | 71.12 | 71.79 | 9072671 |
2017-12-15 | 72.05 | 72.35 | 71.56 | 71.67 | 14169062 |
2017-12-18 | 71.78 | 72.78 | 71.74 | 72.65 | 7451198 |
2017-12-19 | 73.90 | 74.38 | 73.32 | 73.24 | 8475462 |
2017-12-20 | 73.21 | 73.25 | 71.29 | 72.60 | 7400725 |
2017-12-21 | 72.55 | 72.67 | 71.80 | 71.94 | 4170172 |
2017-12-22 | 72.01 | 72.27 | 71.77 | 72.14 | 4807601 |
2017-12-26 | 71.97 | 72.41 | 71.91 | 72.08 | 3839530 |
2017-12-27 | 72.20 | 72.95 | 72.09 | 72.43 | 4616839 |
2017-12-28 | 72.41 | 72.45 | 71.02 | 71.27 | 13351278 |
2017-12-29 | 71.29 | 72.15 | 71.12 | 71.41 | 5504391 |
2018-01-02 | 71.51 | 71.82 | 70.03 | 70.74 | 5917306 |
2018-01-03 | 70.66 | 70.95 | 70.27 | 70.48 | 6036367 |
2018-01-04 | 70.60 | 70.80 | 70.13 | 70.20 | 6177287 |
2018-01-05 | 70.33 | 70.55 | 69.86 | 70.40 | 6383427 |
2018-01-08 | 70.20 | 70.54 | 69.82 | 70.31 | 6054754 |
2018-01-09 | 70.59 | 70.77 | 69.40 | 69.57 | 6269263 |
2018-01-10 | 69.82 | 70.42 | 68.87 | 70.29 | 6709867 |
2018-01-11 | 70.31 | 71.04 | 70.03 | 70.29 | 7486305 |
2018-01-12 | 70.21 | 70.46 | 69.53 | 69.61 | 7413573 |
2018-01-16 | 69.84 | 69.92 | 68.24 | 68.92 | 10521014 |
2018-01-17 | 69.12 | 70.52 | 68.98 | 70.15 | 7724451 |
2018-01-18 | 69.99 | 70.42 | 69.57 | 70.03 | 8605047 |
2018-01-19 | 70.84 | 71.68 | 70.63 | 71.12 | 8714038 |
2018-01-22 | 71.10 | 71.57 | 70.90 | 71.28 | 4987787 |
2018-01-23 | 71.36 | 71.61 | 70.94 | 71.45 | 4596396 |
2018-01-24 | 71.47 | 71.86 | 71.20 | 71.56 | 6121821 |
2018-01-25 | 71.51 | 71.69 | 67.65 | 69.91 | 12691810 |
2018-01-26 | 70.04 | 71.24 | 69.99 | 71.02 | 6819052 |
2018-01-29 | 70.68 | 70.82 | 69.80 | 69.83 | 5387908 |
2018-01-30 | 69.82 | 70.21 | 69.32 | 69.82 | 6365224 |
2018-01-31 | 69.87 | 70.65 | 69.78 | 70.34 | 9800329 |
2018-02-01 | 69.90 | 70.49 | 68.46 | 69.93 | 14240388 |
2018-02-02 | 69.90 | 70.66 | 69.16 | 69.40 | 8652367 |
2018-02-05 | 68.44 | 68.87 | 65.88 | 66.04 | 12619849 |
2018-02-06 | 64.79 | 66.67 | 63.46 | 66.53 | 16146442 |
2018-02-07 | 66.45 | 68.21 | 66.27 | 66.79 | 8352935 |
2018-02-08 | 66.66 | 67.27 | 64.00 | 64.05 | 13457417 |
2018-02-09 | 64.53 | 64.68 | 62.83 | 64.03 | 10713089 |
2018-02-12 | 64.47 | 65.80 | 64.34 | 65.35 | 6739922 |
2018-02-13 | 65.00 | 65.82 | 64.73 | 65.64 | 5226332 |
2018-02-14 | 65.38 | 65.86 | 64.92 | 65.18 | 5532502 |
2018-02-15 | 65.35 | 65.48 | 64.60 | 65.32 | 5366474 |
2018-02-16 | 65.35 | 66.05 | 64.85 | 65.46 | 6202705 |
2018-02-20 | 65.10 | 65.18 | 64.18 | 64.19 | 6293999 |
2018-02-21 | 64.19 | 64.72 | 63.80 | 63.93 | 7077257 |
2018-02-22 | 64.04 | 65.09 | 63.25 | 63.34 | 5701549 |
2018-02-23 | 63.72 | 64.63 | 63.53 | 64.59 | 5632515 |
2018-02-26 | 64.80 | 65.55 | 64.70 | 65.43 | 6320430 |
2018-02-27 | 65.32 | 65.55 | 63.89 | 64.00 | 8860403 |
2018-02-28 | 64.21 | 64.53 | 62.93 | 62.95 | 9254194 |
2018-03-01 | 62.75 | 63.80 | 62.10 | 62.43 | 11717972 |
2018-03-02 | 62.31 | 63.10 | 62.11 | 62.55 | 14796250 |
2018-03-05 | 62.59 | 64.24 | 62.46 | 64.13 | 9725564 |
2018-03-06 | 64.37 | 64.98 | 64.10 | 64.77 | 9306477 |
2018-03-07 | 64.33 | 65.19 | 63.90 | 64.07 | 8154224 |
2018-03-08 | 64.22 | 65.47 | 64.11 | 65.43 | 6437246 |
2018-03-09 | 65.71 | 65.79 | 65.13 | 65.65 | 6775899 |
2018-03-12 | 65.78 | 66.37 | 65.56 | 65.77 | 8236447 |
2018-03-13 | 66.22 | 66.53 | 65.76 | 65.43 | 7166168 |
2018-03-14 | 65.70 | 65.90 | 63.61 | 63.82 | 7939601 |
2018-03-15 | 63.66 | 64.50 | 63.40 | 63.81 | 9641799 |
2018-03-16 | 63.90 | 64.30 | 63.06 | 63.19 | 13398116 |
2018-03-19 | 63.15 | 63.41 | 62.26 | 62.48 | 8199540 |
2018-03-20 | 62.69 | 62.78 | 61.46 | 61.52 | 6505200 |
2018-03-21 | 61.08 | 61.49 | 59.83 | 60.00 | 10480194 |
2018-03-22 | 59.82 | 61.38 | 59.65 | 60.39 | 9788561 |
2018-03-23 | 60.67 | 60.75 | 59.07 | 59.27 | 7997234 |
2018-03-26 | 59.88 | 59.99 | 59.10 | 59.60 | 7256488 |
2018-03-27 | 59.72 | 61.44 | 59.69 | 60.72 | 10135934 |
2018-03-28 | 61.15 | 62.75 | 61.11 | 62.45 | 9587414 |
2018-03-29 | 62.60 | 63.15 | 62.16 | 62.32 | 5888278 |
2018-04-02 | 62.52 | 62.61 | 60.45 | 60.51 | 7740942 |
2018-04-03 | 60.94 | 62.96 | 60.68 | 62.66 | 8837850 |
2018-04-04 | 62.27 | 63.63 | 62.20 | 63.35 | 6956770 |
2018-04-05 | 63.67 | 64.62 | 63.03 | 64.54 | 8546506 |
2018-04-06 | 64.48 | 64.81 | 63.46 | 63.85 | 6456752 |
2018-04-09 | 63.89 | 64.01 | 63.18 | 63.25 | 7270008 |
2018-04-10 | 64.03 | 64.45 | 63.70 | 64.22 | 6260819 |
2018-04-11 | 64.15 | 64.70 | 63.80 | 63.84 | 6168394 |
2018-04-12 | 64.22 | 64.36 | 63.21 | 63.40 | 4633169 |
2018-04-13 | 63.84 | 64.19 | 63.45 | 63.95 | 4263252 |
2018-04-16 | 64.18 | 64.57 | 63.92 | 64.25 | 5135969 |
2018-04-17 | 64.49 | 64.55 | 63.77 | 63.98 | 4877349 |
2018-04-18 | 62.92 | 63.20 | 60.57 | 61.50 | 16672629 |
2018-04-19 | 60.51 | 60.51 | 56.09 | 57.78 | 24260645 |
2018-04-20 | 57.63 | 57.82 | 56.57 | 57.23 | 13541905 |
2018-04-23 | 57.05 | 57.43 | 56.46 | 56.57 | 8776630 |
2018-04-24 | 56.69 | 56.69 | 54.83 | 55.30 | 13878872 |
2018-04-25 | 55.23 | 56.01 | 55.02 | 55.84 | 14061045 |
2018-04-26 | 55.91 | 56.34 | 54.23 | 54.77 | 18536589 |
2018-04-27 | 54.70 | 56.29 | 54.69 | 56.13 | 10368446 |
2018-04-30 | 56.75 | 56.78 | 56.03 | 56.11 | 12236402 |
2018-05-01 | 55.72 | 56.12 | 55.55 | 56.03 | 6046436 |
2018-05-02 | 56.15 | 56.44 | 55.42 | 55.69 | 8519214 |
2018-05-03 | 55.71 | 56.79 | 55.62 | 56.36 | 7291294 |
2018-05-04 | 56.15 | 56.77 | 56.15 | 56.26 | 6661341 |
2018-05-07 | 56.26 | 56.39 | 55.59 | 55.71 | 5298008 |
2018-05-08 | 55.49 | 55.50 | 54.73 | 55.27 | 7690443 |
2018-05-09 | 55.38 | 56.46 | 55.16 | 55.92 | 5983178 |
2018-05-10 | 56.00 | 56.60 | 55.98 | 56.04 | 4965957 |
2018-05-11 | 55.87 | 56.33 | 55.07 | 55.19 | 10885268 |
2018-05-14 | 55.21 | 55.65 | 54.96 | 55.02 | 9358134 |
2018-05-15 | 54.67 | 54.81 | 53.91 | 54.52 | 9726574 |
2018-05-16 | 54.71 | 55.30 | 54.52 | 54.87 | 9329793 |
2018-05-17 | 55.14 | 55.60 | 55.00 | 55.29 | 11738256 |
2018-05-18 | 55.34 | 55.88 | 55.05 | 55.54 | 8572397 |
2018-05-21 | 55.62 | 55.87 | 55.47 | 55.64 | 6338303 |
2018-05-22 | 55.60 | 55.80 | 55.15 | 55.21 | 7550206 |
2018-05-23 | 55.27 | 55.98 | 55.14 | 55.88 | 6632106 |
2018-05-24 | 55.95 | 56.02 | 55.64 | 55.89 | 7274449 |
2018-05-25 | 55.87 | 56.15 | 55.45 | 55.63 | 5333043 |
2018-05-29 | 55.26 | 55.77 | 55.09 | 55.73 | 7769948 |
2018-05-30 | 55.92 | 56.70 | 55.42 | 56.59 | 7187412 |
2018-05-31 | 56.41 | 56.52 | 55.54 | 55.74 | 10678311 |
2018-06-01 | 55.91 | 56.11 | 55.59 | 55.72 | 4696477 |
2018-06-04 | 55.70 | 56.33 | 55.52 | 56.02 | 5854417 |
2018-06-05 | 56.07 | 56.43 | 55.57 | 56.33 | 7740799 |
2018-06-06 | 56.35 | 56.47 | 55.94 | 56.31 | 8910733 |
2018-06-07 | 56.28 | 57.11 | 55.94 | 56.69 | 7626592 |
2018-06-08 | 56.73 | 57.72 | 56.70 | 57.71 | 6839767 |
2018-06-11 | 57.78 | 58.46 | 57.59 | 58.25 | 7772557 |
2018-06-12 | 58.25 | 58.30 | 57.72 | 57.88 | 7555708 |
2018-06-13 | 57.91 | 57.91 | 57.03 | 56.73 | 9204473 |
2018-06-14 | 56.80 | 56.94 | 56.40 | 56.70 | 5602458 |
2018-06-15 | 56.51 | 57.81 | 56.51 | 57.79 | 11512114 |
2018-06-18 | 57.38 | 57.39 | 56.14 | 56.60 | 7621573 |
2018-06-19 | 56.48 | 57.21 | 56.24 | 56.79 | 11703650 |
2018-06-20 | 56.92 | 56.98 | 56.47 | 56.75 | 8086756 |
2018-06-21 | 56.79 | 56.89 | 56.49 | 56.69 | 6183893 |
2018-06-22 | 56.79 | 57.28 | 56.74 | 57.02 | 7575299 |
2018-06-25 | 56.80 | 57.22 | 56.59 | 57.07 | 6492520 |
2018-06-26 | 56.88 | 57.11 | 56.07 | 56.10 | 7626256 |
2018-06-27 | 56.17 | 56.46 | 55.65 | 55.99 | 7188754 |
2018-06-28 | 56.48 | 57.35 | 56.36 | 57.29 | 6534104 |
2018-06-29 | 57.36 | 57.45 | 56.75 | 56.79 | 6602906 |
2018-07-02 | 56.40 | 56.71 | 55.45 | 55.87 | 6454491 |
2018-07-03 | 56.08 | 56.65 | 55.67 | 56.46 | 5002960 |
2018-07-05 | 56.45 | 57.64 | 56.35 | 57.63 | 6716569 |
2018-07-06 | 57.75 | 58.56 | 57.64 | 58.29 | 8720175 |
2018-07-09 | 58.29 | 58.35 | 57.63 | 58.02 | 7837859 |
2018-07-10 | 58.47 | 58.79 | 58.09 | 58.76 | 9760367 |
2018-07-11 | 58.80 | 58.98 | 58.27 | 58.69 | 7697618 |
2018-07-12 | 58.82 | 58.95 | 57.86 | 58.01 | 5279849 |
2018-07-13 | 58.06 | 58.72 | 58.02 | 58.50 | 5428194 |
2018-07-16 | 58.34 | 58.43 | 56.96 | 57.14 | 7032229 |
2018-07-17 | 57.15 | 57.74 | 57.09 | 57.35 | 8012057 |
2018-07-18 | 57.17 | 57.80 | 57.09 | 57.43 | 5066224 |
2018-07-19 | 56.67 | 57.03 | 55.18 | 56.94 | 9201259 |
2018-07-20 | 56.77 | 57.86 | 56.76 | 57.64 | 6543290 |
2018-07-23 | 57.57 | 57.76 | 57.06 | 57.59 | 4729001 |
2018-07-24 | 57.61 | 58.30 | 57.42 | 57.99 | 7627350 |
2018-07-25 | 58.05 | 58.44 | 57.53 | 57.85 | 8134779 |
2018-07-26 | 56.34 | 57.57 | 55.78 | 56.10 | 10404268 |
2018-07-27 | 56.36 | 58.17 | 56.08 | 57.90 | 12220616 |
2018-07-30 | 57.73 | 58.78 | 57.73 | 58.45 | 6430753 |
2018-07-31 | 58.73 | 59.10 | 58.46 | 58.68 | 11759699 |
2018-08-01 | 58.52 | 58.64 | 58.03 | 58.08 | 8070793 |
2018-08-02 | 58.13 | 59.04 | 58.04 | 58.83 | 6375355 |
2018-08-03 | 58.88 | 59.99 | 58.83 | 59.73 | 6341833 |
2018-08-06 | 59.64 | 60.25 | 59.51 | 60.21 | 6937987 |
2018-08-07 | 60.05 | 60.13 | 59.34 | 59.56 | 5661903 |
2018-08-08 | 59.36 | 59.55 | 58.50 | 58.61 | 5302905 |
2018-08-09 | 58.51 | 59.33 | 58.49 | 59.22 | 4646697 |
2018-08-10 | 59.21 | 59.45 | 58.86 | 59.05 | 4284302 |
2018-08-13 | 59.04 | 59.30 | 58.71 | 58.98 | 5962411 |
2018-08-14 | 59.12 | 59.66 | 58.92 | 59.21 | 4028875 |
2018-08-15 | 59.07 | 60.30 | 59.02 | 60.18 | 6894056 |
2018-08-16 | 60.38 | 61.00 | 60.27 | 60.83 | 7166735 |
2018-08-17 | 60.92 | 61.32 | 60.79 | 61.00 | 5438265 |
2018-08-20 | 61.00 | 61.31 | 60.72 | 60.99 | 4488896 |
2018-08-21 | 60.94 | 60.94 | 59.58 | 59.93 | 8386376 |
2018-08-22 | 60.07 | 60.23 | 59.31 | 59.32 | 4580705 |
2018-08-23 | 59.30 | 59.93 | 59.26 | 59.82 | 4137756 |
2018-08-24 | 59.25 | 59.37 | 58.55 | 58.78 | 7704999 |
2018-08-27 | 58.81 | 59.31 | 58.70 | 59.01 | 6103268 |
2018-08-28 | 59.00 | 59.10 | 58.30 | 58.45 | 5691884 |
2018-08-29 | 58.48 | 58.76 | 58.33 | 58.42 | 3895593 |
2018-08-30 | 58.32 | 58.86 | 58.32 | 58.68 | 3901475 |
2018-08-31 | 58.55 | 59.02 | 58.35 | 58.52 | 4278202 |
2018-09-04 | 58.64 | 59.36 | 58.45 | 59.11 | 4734762 |
2018-09-05 | 59.08 | 60.68 | 58.93 | 60.65 | 6635408 |
2018-09-06 | 60.62 | 60.90 | 60.32 | 60.79 | 5806048 |
2018-09-07 | 60.51 | 61.06 | 60.41 | 60.93 | 7558933 |
2018-09-10 | 61.02 | 61.69 | 60.54 | 60.58 | 5694280 |
2018-09-11 | 60.56 | 60.70 | 59.35 | 59.47 | 7138775 |
2018-09-12 | 59.51 | 64.04 | 59.12 | 62.63 | 18202010 |
2018-09-13 | 62.41 | 62.48 | 60.64 | 61.46 | 8938267 |
2018-09-14 | 61.64 | 62.15 | 60.70 | 62.07 | 7372510 |
2018-09-17 | 62.07 | 62.59 | 61.73 | 62.44 | 6050032 |
2018-09-18 | 62.67 | 62.81 | 61.81 | 62.14 | 6420796 |
2018-09-19 | 61.88 | 62.70 | 61.35 | 61.84 | 4490918 |
2018-09-20 | 62.00 | 62.50 | 61.70 | 62.26 | 5076783 |
2018-09-21 | 62.45 | 62.65 | 62.15 | 62.55 | 9754657 |
2018-09-24 | 62.06 | 62.49 | 61.02 | 61.06 | 7323485 |
2018-09-25 | 61.60 | 61.81 | 60.68 | 60.71 | 8229088 |
2018-09-26 | 61.03 | 61.29 | 60.74 | 60.81 | 7455291 |
2018-09-27 | 60.79 | 61.50 | 60.63 | 60.77 | 4213482 |
2018-09-28 | 60.84 | 60.96 | 60.27 | 60.31 | 6649143 |
2018-10-01 | 60.34 | 60.66 | 59.60 | 60.33 | 5885634 |
2018-10-02 | 60.25 | 61.39 | 60.06 | 61.29 | 9370236 |
2018-10-03 | 61.42 | 62.10 | 60.77 | 60.86 | 7323987 |
2018-10-04 | 60.45 | 61.91 | 60.02 | 61.78 | 6229406 |
2018-10-05 | 61.75 | 62.23 | 61.45 | 62.07 | 7177004 |
2018-10-08 | 62.35 | 63.47 | 62.20 | 63.17 | 7689434 |
2018-10-09 | 63.23 | 63.56 | 62.76 | 63.10 | 5837687 |
2018-10-10 | 63.20 | 64.50 | 62.84 | 62.91 | 11685268 |
2018-10-11 | 62.91 | 63.57 | 60.84 | 61.12 | 9076176 |
2018-10-12 | 60.32 | 60.61 | 59.50 | 60.06 | 10604363 |
2018-10-15 | 60.19 | 62.29 | 60.07 | 61.44 | 8122851 |
2018-10-16 | 61.14 | 61.28 | 60.43 | 60.77 | 6829035 |
2018-10-17 | 60.67 | 61.29 | 60.41 | 60.62 | 6192077 |
2018-10-18 | 61.20 | 62.16 | 60.70 | 60.93 | 5979363 |
2018-10-19 | 60.96 | 62.10 | 60.96 | 61.95 | 5398358 |
2018-10-22 | 61.95 | 62.48 | 61.22 | 61.31 | 4550071 |
2018-10-23 | 61.25 | 62.12 | 60.88 | 61.85 | 5563262 |
2018-10-24 | 62.03 | 63.09 | 61.81 | 62.31 | 6560984 |
2018-10-25 | 61.50 | 63.84 | 60.92 | 63.16 | 7975818 |
2018-10-26 | 63.89 | 64.14 | 62.37 | 63.09 | 9740054 |
2018-10-29 | 63.39 | 64.99 | 63.25 | 64.59 | 9683951 |
2018-10-30 | 64.91 | 66.00 | 64.64 | 65.87 | 11658530 |
2018-10-31 | 65.50 | 65.81 | 64.45 | 65.04 | 9911747 |
2018-11-01 | 64.70 | 65.24 | 63.16 | 63.67 | 8897043 |
2018-11-02 | 63.60 | 64.18 | 62.78 | 63.67 | 9939628 |
2018-11-05 | 63.87 | 65.09 | 63.70 | 64.63 | 7185174 |
2018-11-06 | 64.35 | 64.98 | 64.10 | 64.87 | 6977421 |
2018-11-07 | 65.26 | 65.81 | 64.74 | 65.37 | 4793068 |
2018-11-08 | 65.13 | 65.63 | 65.06 | 65.37 | 5698392 |
2018-11-09 | 65.46 | 66.04 | 62.67 | 63.42 | 14986257 |
2018-11-12 | 61.30 | 62.95 | 61.14 | 61.20 | 16509397 |
2018-11-13 | 61.15 | 61.49 | 59.62 | 60.00 | 11639620 |
2018-11-14 | 60.54 | 60.68 | 58.90 | 59.10 | 9124438 |
2018-11-15 | 58.77 | 58.83 | 57.15 | 57.28 | 13851039 |
2018-11-16 | 57.17 | 57.26 | 56.21 | 56.78 | 11828121 |
2018-11-19 | 56.94 | 57.17 | 55.34 | 55.68 | 10301609 |
2018-11-20 | 55.83 | 56.55 | 55.62 | 55.63 | 10165789 |
2018-11-21 | 55.74 | 55.80 | 54.13 | 54.39 | 9007736 |
2018-11-23 | 54.49 | 54.79 | 53.44 | 53.72 | 4674338 |
2018-11-26 | 53.62 | 53.81 | 52.90 | 53.21 | 12202712 |
2018-11-27 | 53.34 | 54.24 | 53.23 | 53.79 | 8956132 |
2018-11-28 | 53.79 | 55.18 | 53.31 | 54.95 | 10652062 |
2018-11-29 | 55.48 | 56.28 | 55.03 | 55.94 | 15437155 |
2018-11-30 | 55.91 | 56.12 | 54.54 | 54.83 | 13911281 |
2018-12-03 | 54.70 | 56.12 | 54.55 | 55.73 | 9369577 |
2018-12-04 | 55.79 | 56.23 | 54.30 | 54.40 | 12359894 |
2018-12-06 | 54.40 | 55.05 | 53.19 | 54.40 | 12456992 |
2018-12-07 | 55.42 | 56.14 | 53.92 | 54.18 | 12371713 |
2018-12-10 | 54.41 | 54.48 | 52.73 | 53.36 | 10323289 |
2018-12-11 | 53.75 | 54.66 | 53.48 | 53.95 | 9348132 |
2018-12-12 | 54.44 | 54.89 | 53.17 | 53.33 | 9310823 |
2018-12-13 | 53.36 | 54.10 | 53.23 | 53.92 | 8119954 |
2018-12-14 | 53.51 | 53.66 | 52.45 | 52.73 | 9411611 |
2018-12-17 | 52.70 | 53.45 | 52.05 | 52.35 | 10743965 |
2018-12-18 | 52.36 | 52.44 | 50.69 | 50.89 | 11108266 |
2018-12-19 | 51.18 | 52.29 | 50.68 | 51.40 | 17742298 |
2018-12-20 | 50.49 | 50.65 | 49.29 | 50.44 | 28763417 |
2018-12-21 | 48.97 | 49.56 | 48.63 | 48.29 | 34460618 |
2018-12-24 | 47.76 | 48.26 | 47.50 | 47.56 | 9548672 |
2018-12-26 | 47.48 | 48.43 | 46.49 | 48.43 | 15019486 |
2018-12-27 | 48.08 | 48.71 | 47.17 | 48.70 | 13388808 |
2018-12-28 | 49.40 | 49.57 | 48.60 | 48.89 | 11424262 |
2018-12-31 | 49.07 | 49.39 | 48.60 | 49.39 | 9726410 |
2019-01-02 | 48.91 | 49.52 | 47.95 | 49.31 | 9412829 |
2019-01-03 | 48.80 | 49.50 | 48.67 | 49.04 | 9835092 |
2019-01-04 | 49.49 | 50.31 | 49.35 | 50.30 | 10464443 |
2019-01-07 | 49.68 | 49.69 | 48.53 | 48.78 | 11432872 |
2019-01-08 | 49.26 | 49.87 | 49.01 | 49.06 | 10725433 |
2019-01-09 | 49.19 | 50.05 | 49.10 | 49.66 | 9824225 |
2019-01-10 | 49.83 | 49.96 | 48.85 | 48.86 | 15910217 |
2019-01-11 | 49.00 | 49.45 | 48.55 | 48.90 | 11220118 |
2019-01-14 | 48.96 | 48.97 | 48.07 | 48.26 | 10563386 |
2019-01-15 | 48.10 | 48.35 | 47.70 | 47.91 | 10655014 |
2019-01-16 | 47.84 | 47.93 | 47.13 | 47.20 | 13710992 |
2019-01-17 | 47.00 | 47.40 | 46.66 | 47.06 | 13407137 |
2019-01-18 | 47.52 | 48.51 | 47.30 | 48.31 | 13831358 |
2019-01-22 | 47.36 | 47.49 | 44.57 | 44.97 | 23885236 |
2019-01-23 | 45.01 | 45.22 | 44.51 | 44.70 | 15006564 |
2019-01-24 | 44.56 | 44.56 | 42.40 | 43.33 | 27841896 |
2019-01-25 | 43.72 | 44.60 | 43.60 | 44.24 | 14267359 |
2019-01-28 | 44.58 | 45.50 | 43.97 | 45.30 | 17772025 |
2019-01-29 | 45.69 | 46.06 | 45.36 | 45.91 | 16785499 |
2019-01-30 | 46.17 | 47.81 | 45.61 | 47.80 | 23371895 |
2019-01-31 | 49.17 | 49.67 | 47.60 | 49.35 | 23635093 |
2019-02-01 | 49.53 | 49.63 | 48.80 | 49.20 | 15596758 |
2019-02-04 | 48.90 | 49.20 | 48.63 | 49.11 | 11725783 |
2019-02-05 | 49.12 | 49.15 | 48.62 | 49.04 | 17882103 |
2019-02-06 | 49.16 | 49.37 | 48.74 | 49.27 | 8815441 |
2019-02-07 | 49.16 | 49.39 | 48.28 | 48.72 | 8849422 |
2019-02-08 | 48.59 | 48.87 | 47.83 | 48.84 | 8577900 |
2019-02-11 | 48.92 | 48.98 | 48.34 | 48.89 | 7786787 |
2019-02-12 | 48.97 | 49.73 | 48.95 | 49.66 | 8930137 |
2019-02-13 | 49.77 | 49.84 | 48.83 | 49.00 | 9106876 |
2019-02-14 | 48.99 | 49.44 | 48.74 | 49.14 | 7401513 |
2019-02-15 | 49.29 | 49.40 | 48.74 | 48.74 | 9161705 |
2019-02-19 | 48.82 | 49.38 | 48.36 | 48.99 | 11662862 |
2019-02-20 | 49.23 | 50.96 | 49.15 | 50.51 | 11133599 |
2019-02-21 | 50.39 | 50.80 | 50.01 | 50.37 | 7337145 |
2019-02-22 | 50.65 | 51.54 | 50.40 | 51.50 | 8232923 |
2019-02-25 | 52.05 | 52.32 | 51.51 | 51.84 | 15051974 |
2019-02-26 | 51.92 | 52.31 | 51.84 | 52.10 | 12231063 |
2019-02-27 | 52.40 | 52.75 | 51.71 | 52.32 | 8597354 |
2019-02-28 | 52.41 | 52.65 | 51.87 | 52.41 | 11194820 |
2019-03-01 | 52.67 | 52.94 | 52.13 | 52.75 | 7386531 |
2019-03-04 | 52.95 | 53.25 | 52.22 | 52.46 | 8437098 |
2019-03-05 | 52.31 | 53.90 | 51.96 | 52.88 | 9527793 |
2019-03-06 | 53.25 | 54.75 | 52.98 | 54.67 | 13335180 |
2019-03-07 | 54.88 | 54.88 | 53.87 | 54.74 | 20093361 |
2019-03-08 | 54.73 | 55.55 | 54.68 | 55.37 | 13411248 |
2019-03-11 | 55.32 | 56.17 | 55.30 | 56.01 | 11709617 |
2019-03-12 | 56.11 | 56.37 | 55.09 | 55.75 | 17503344 |
2019-03-13 | 55.66 | 56.29 | 55.34 | 56.13 | 11166323 |
2019-03-14 | 56.08 | 56.49 | 55.77 | 56.40 | 11896018 |
2019-03-15 | 56.76 | 57.07 | 56.01 | 56.75 | 24580587 |
2019-03-18 | 56.83 | 57.44 | 56.58 | 57.30 | 8272415 |
2019-03-19 | 57.30 | 57.68 | 55.16 | 56.01 | 16077098 |
2019-03-20 | 55.99 | 56.44 | 55.01 | 55.72 | 16750616 |
2019-03-21 | 55.51 | 57.20 | 55.51 | 56.13 | 10413413 |
2019-03-22 | 56.02 | 56.57 | 55.91 | 55.92 | 8850493 |
2019-03-25 | 55.67 | 56.63 | 55.56 | 56.55 | 8620524 |
2019-03-26 | 56.85 | 57.28 | 56.73 | 57.03 | 7146422 |
2019-03-27 | 56.79 | 57.16 | 56.19 | 56.30 | 7819749 |
2019-03-28 | 56.32 | 57.23 | 56.31 | 56.70 | 9950979 |
2019-03-29 | 56.83 | 57.50 | 56.77 | 57.43 | 9447379 |
2019-04-01 | 57.38 | 57.79 | 56.86 | 57.73 | 7012044 |
2019-04-02 | 57.85 | 57.88 | 56.61 | 56.69 | 8457858 |
2019-04-03 | 55.73 | 56.32 | 53.43 | 53.98 | 18583828 |
2019-04-04 | 54.34 | 54.92 | 54.25 | 54.60 | 8452582 |
2019-04-05 | 54.50 | 54.91 | 54.02 | 54.77 | 7743693 |
2019-04-08 | 54.77 | 55.39 | 54.60 | 55.28 | 5607401 |
2019-04-09 | 55.14 | 55.59 | 54.85 | 55.11 | 6045660 |
2019-04-10 | 55.26 | 55.53 | 54.91 | 55.42 | 5786392 |
2019-04-11 | 55.64 | 56.04 | 55.51 | 55.98 | 5259653 |
2019-04-12 | 56.04 | 56.60 | 55.73 | 56.56 | 4689184 |
2019-04-15 | 56.68 | 57.11 | 56.51 | 56.94 | 4667222 |
2019-04-16 | 56.70 | 56.80 | 56.02 | 56.39 | 5403977 |
2019-04-17 | 56.75 | 56.76 | 56.07 | 56.18 | 6002142 |
2019-04-18 | 56.16 | 56.31 | 53.28 | 54.37 | 18001189 |
2019-04-22 | 54.03 | 54.95 | 53.71 | 54.61 | 9066791 |
2019-04-23 | 54.70 | 54.99 | 53.90 | 54.82 | 9228901 |
2019-04-24 | 54.56 | 55.03 | 54.36 | 54.71 | 9662167 |
2019-04-25 | 52.09 | 52.75 | 50.66 | 51.41 | 16929600 |
2019-04-26 | 51.54 | 52.94 | 51.50 | 52.79 | 9129575 |
2019-04-29 | 52.90 | 53.64 | 52.72 | 53.51 | 8045454 |
2019-04-30 | 53.82 | 54.99 | 53.36 | 54.33 | 15760140 |
2019-05-01 | 54.52 | 54.74 | 53.36 | 53.39 | 7372055 |
2019-05-02 | 53.06 | 53.55 | 52.94 | 53.16 | 5803014 |
2019-05-03 | 53.45 | 53.91 | 53.20 | 53.76 | 5138137 |
2019-05-06 | 53.11 | 54.00 | 53.10 | 53.53 | 7234649 |
2019-05-07 | 53.27 | 53.44 | 52.50 | 52.94 | 6808351 |
2019-05-08 | 52.59 | 52.84 | 51.95 | 51.96 | 8784624 |
2019-05-09 | 51.77 | 52.27 | 51.18 | 51.99 | 7161393 |
2019-05-10 | 51.50 | 52.23 | 50.79 | 52.11 | 7825792 |
2019-05-13 | 51.74 | 51.95 | 51.03 | 51.44 | 6150571 |
2019-05-14 | 51.28 | 52.38 | 51.19 | 51.89 | 5527576 |
2019-05-15 | 51.75 | 52.38 | 51.48 | 52.13 | 4803901 |
2019-05-16 | 52.01 | 52.76 | 51.88 | 52.03 | 6351186 |
2019-05-17 | 51.76 | 52.52 | 51.46 | 52.35 | 6129869 |
2019-05-20 | 52.15 | 53.09 | 52.06 | 52.33 | 7133850 |
2019-05-21 | 52.60 | 52.60 | 51.83 | 51.87 | 6219104 |
2019-05-22 | 51.93 | 53.02 | 51.75 | 52.83 | 6970761 |
2019-05-23 | 52.51 | 52.88 | 52.17 | 52.81 | 6493710 |
2019-05-24 | 52.97 | 53.11 | 51.60 | 52.40 | 5734990 |
2019-05-28 | 52.03 | 52.03 | 49.75 | 49.87 | 18094139 |
2019-05-29 | 49.20 | 50.45 | 48.70 | 50.19 | 10412195 |
2019-05-30 | 50.32 | 50.49 | 49.93 | 50.21 | 5801717 |
2019-05-31 | 49.92 | 49.95 | 48.94 | 49.06 | 6416460 |
2019-06-03 | 49.25 | 50.15 | 49.13 | 50.10 | 6306820 |
2019-06-04 | 50.78 | 50.81 | 50.25 | 50.42 | 5846394 |
2019-06-05 | 50.59 | 50.67 | 48.97 | 49.69 | 8692143 |
2019-06-06 | 49.91 | 51.17 | 49.89 | 50.75 | 7267911 |
2019-06-07 | 51.19 | 51.72 | 51.12 | 51.38 | 5161499 |
2019-06-10 | 51.50 | 51.70 | 50.98 | 51.21 | 4989340 |
2019-06-11 | 51.35 | 52.46 | 51.31 | 52.15 | 6709005 |
2019-06-12 | 51.44 | 52.04 | 51.12 | 50.79 | 6698582 |
2019-06-13 | 51.14 | 51.43 | 50.68 | 51.21 | 4074529 |
2019-06-14 | 51.11 | 51.48 | 50.48 | 50.86 | 5669297 |
2019-06-17 | 50.39 | 51.19 | 50.38 | 50.86 | 4876167 |
2019-06-18 | 51.07 | 51.25 | 50.01 | 50.12 | 6253391 |
2019-06-19 | 50.11 | 50.25 | 49.60 | 49.90 | 8193464 |
2019-06-20 | 50.24 | 50.41 | 49.90 | 50.26 | 9302181 |
2019-06-21 | 50.06 | 50.34 | 47.91 | 48.00 | 23069032 |
2019-06-24 | 48.11 | 49.03 | 47.91 | 48.49 | 10215082 |
2019-06-25 | 48.67 | 48.94 | 48.10 | 48.78 | 7197104 |
2019-06-26 | 48.12 | 48.36 | 47.62 | 47.94 | 10469333 |
2019-06-27 | 47.90 | 48.28 | 47.56 | 47.90 | 5906915 |
2019-06-28 | 47.82 | 48.06 | 47.31 | 47.35 | 20573120 |
2019-07-01 | 47.73 | 48.41 | 47.51 | 47.69 | 7186852 |
2019-07-02 | 47.86 | 48.62 | 47.62 | 48.60 | 6099652 |
2019-07-03 | 48.97 | 49.35 | 48.43 | 49.19 | 3909230 |
2019-07-05 | 49.07 | 49.25 | 48.27 | 48.78 | 5290951 |
2019-07-08 | 48.93 | 49.52 | 48.60 | 49.08 | 6502534 |
2019-07-09 | 48.82 | 48.94 | 48.21 | 48.35 | 6056308 |
2019-07-10 | 48.22 | 49.50 | 48.19 | 49.00 | 6532952 |
2019-07-11 | 49.00 | 49.73 | 48.88 | 49.26 | 5857028 |
2019-07-12 | 50.05 | 50.17 | 49.44 | 49.50 | 6103568 |
2019-07-15 | 49.80 | 49.94 | 49.40 | 49.54 | 4616891 |
2019-07-16 | 49.31 | 49.62 | 49.03 | 49.41 | 5569428 |
2019-07-17 | 49.41 | 49.62 | 49.01 | 49.45 | 5381836 |
2019-07-18 | 50.04 | 51.12 | 49.73 | 50.53 | 9852494 |
2019-07-19 | 50.86 | 50.90 | 50.42 | 50.53 | 5262527 |
2019-07-22 | 50.52 | 50.52 | 49.54 | 49.67 | 4985000 |
2019-07-23 | 49.86 | 50.30 | 49.71 | 50.04 | 6243418 |
2019-07-24 | 49.98 | 50.10 | 49.62 | 49.78 | 4280235 |
2019-07-25 | 49.77 | 50.45 | 49.46 | 49.59 | 4086783 |
2019-07-26 | 49.52 | 50.12 | 49.04 | 49.86 | 7352928 |
2019-07-29 | 49.95 | 50.58 | 49.92 | 50.31 | 6271630 |
2019-07-30 | 49.60 | 49.67 | 47.35 | 48.50 | 13184551 |
2019-07-31 | 48.31 | 48.55 | 46.72 | 47.07 | 12252271 |
2019-08-01 | 47.50 | 48.66 | 47.40 | 47.88 | 9933761 |
2019-08-02 | 48.20 | 48.44 | 47.75 | 47.93 | 7072182 |
2019-08-05 | 47.54 | 47.70 | 46.17 | 46.65 | 10325953 |
2019-08-06 | 46.91 | 46.92 | 45.93 | 46.16 | 8779064 |
2019-08-07 | 45.91 | 46.44 | 45.25 | 46.23 | 13216199 |
2019-08-08 | 46.22 | 46.66 | 45.90 | 46.50 | 10565432 |
2019-08-09 | 46.48 | 46.60 | 45.63 | 46.16 | 8124976 |
2019-08-12 | 46.03 | 46.33 | 45.70 | 45.98 | 4549956 |
2019-08-13 | 45.78 | 46.93 | 45.73 | 46.78 | 5764820 |
2019-08-14 | 46.40 | 46.49 | 45.85 | 45.87 | 8907415 |
2019-08-15 | 45.88 | 46.18 | 45.22 | 45.49 | 6363520 |
2019-08-16 | 45.70 | 46.73 | 45.69 | 46.48 | 6986717 |
2019-08-19 | 46.83 | 47.19 | 46.64 | 46.70 | 4439865 |
2019-08-20 | 46.62 | 46.72 | 45.58 | 46.03 | 5619603 |
2019-08-21 | 46.33 | 46.53 | 45.93 | 46.25 | 5323659 |
2019-08-22 | 46.00 | 46.90 | 45.99 | 46.59 | 8288627 |
2019-08-23 | 46.91 | 47.18 | 46.15 | 46.41 | 10741849 |
2019-08-26 | 46.97 | 47.61 | 46.50 | 47.12 | 12763598 |
2019-08-27 | 51.17 | 52.45 | 44.83 | 45.25 | 58074086 |
2019-08-28 | 45.17 | 46.69 | 44.67 | 45.85 | 20299520 |
2019-08-29 | 46.17 | 46.30 | 43.85 | 44.25 | 18216725 |
2019-08-30 | 44.06 | 44.58 | 43.57 | 43.74 | 13985341 |
2019-09-03 | 43.70 | 44.14 | 43.07 | 44.04 | 8935602 |
2019-09-04 | 44.26 | 44.50 | 43.41 | 44.30 | 7840819 |
2019-09-05 | 44.55 | 44.60 | 43.81 | 43.85 | 9047474 |
2019-09-06 | 44.02 | 44.32 | 43.66 | 43.85 | 10429616 |
2019-09-09 | 44.00 | 44.28 | 43.62 | 44.04 | 10164469 |
2019-09-10 | 43.51 | 44.24 | 43.47 | 44.24 | 11305629 |
2019-09-11 | 44.30 | 44.97 | 43.65 | 44.72 | 16156127 |
2019-09-12 | 44.90 | 44.92 | 44.00 | 43.62 | 9625459 |
2019-09-13 | 43.44 | 43.51 | 41.97 | 42.01 | 21099451 |
2019-09-16 | 41.49 | 42.08 | 41.27 | 41.41 | 16502688 |
2019-09-17 | 41.50 | 41.80 | 41.24 | 41.31 | 11705808 |
2019-09-18 | 41.08 | 41.38 | 40.75 | 40.84 | 13310662 |
2019-09-19 | 40.86 | 41.04 | 39.30 | 40.12 | 22851253 |
2019-09-20 | 40.43 | 41.32 | 39.95 | 40.81 | 31277616 |
2019-09-23 | 40.63 | 41.61 | 40.52 | 40.88 | 10989384 |
2019-09-24 | 40.97 | 41.20 | 40.58 | 40.73 | 11999370 |
2019-09-25 | 41.48 | 41.65 | 39.44 | 40.56 | 26071496 |
2019-09-26 | 39.76 | 40.79 | 39.72 | 40.66 | 11905378 |
2019-09-27 | 40.66 | 40.73 | 39.79 | 40.13 | 8620416 |
2019-09-30 | 40.25 | 41.09 | 40.20 | 40.90 | 10367930 |
2019-10-01 | 41.03 | 41.18 | 40.71 | 41.16 | 7707865 |
2019-10-02 | 40.97 | 40.98 | 40.11 | 40.21 | 10931190 |
2019-10-03 | 40.20 | 40.90 | 40.13 | 40.81 | 12008110 |
2019-10-04 | 40.56 | 41.66 | 40.55 | 41.65 | 12542220 |
2019-10-07 | 41.96 | 42.56 | 41.85 | 42.17 | 16213414 |
2019-10-08 | 42.31 | 42.64 | 42.00 | 42.00 | 10000389 |
2019-10-09 | 42.14 | 42.48 | 41.68 | 42.46 | 7815017 |
2019-10-10 | 42.85 | 43.54 | 42.67 | 42.98 | 10616670 |
2019-10-11 | 43.12 | 43.40 | 42.41 | 42.57 | 7737046 |
2019-10-14 | 42.52 | 42.80 | 42.38 | 42.72 | 6933195 |
2019-10-15 | 42.75 | 43.57 | 42.74 | 43.43 | 7014037 |
2019-10-16 | 43.45 | 43.72 | 43.30 | 43.51 | 7932894 |
2019-10-17 | 43.90 | 44.28 | 43.53 | 44.28 | 9288347 |
2019-10-18 | 44.28 | 44.57 | 44.14 | 44.33 | 13218707 |
2019-10-21 | 44.55 | 45.60 | 44.51 | 45.56 | 10446412 |
2019-10-22 | 45.56 | 46.36 | 45.16 | 46.34 | 10318160 |
2019-10-23 | 46.40 | 46.80 | 46.07 | 46.75 | 9722164 |
2019-10-24 | 46.76 | 47.12 | 46.37 | 46.96 | 8242408 |
2019-10-25 | 46.68 | 47.16 | 46.54 | 46.80 | 6805162 |
2019-10-28 | 46.66 | 46.75 | 45.95 | 45.99 | 12435401 |
2019-10-29 | 45.60 | 46.38 | 45.26 | 46.38 | 9042497 |
2019-10-30 | 46.32 | 46.42 | 45.84 | 45.96 | 7848775 |
2019-10-31 | 46.60 | 47.15 | 44.57 | 44.79 | 12698187 |
2019-11-01 | 44.60 | 45.42 | 44.58 | 45.06 | 9254438 |
2019-11-04 | 45.16 | 45.69 | 45.11 | 45.60 | 8863452 |
2019-11-05 | 45.63 | 46.43 | 45.42 | 46.25 | 9413846 |
2019-11-06 | 46.41 | 46.44 | 45.62 | 45.91 | 7713311 |
2019-11-07 | 46.16 | 46.18 | 45.63 | 45.98 | 8383495 |
2019-11-08 | 45.85 | 46.41 | 45.63 | 46.41 | 5604905 |
2019-11-11 | 46.26 | 46.66 | 46.08 | 46.41 | 5895580 |
2019-11-12 | 46.40 | 47.02 | 46.12 | 47.00 | 6632390 |
2019-11-13 | 46.86 | 47.42 | 46.82 | 46.83 | 7767174 |
2019-11-14 | 46.95 | 47.12 | 46.59 | 46.63 | 6413383 |
2019-11-15 | 46.58 | 47.98 | 46.52 | 47.97 | 8330623 |
2019-11-18 | 47.97 | 48.60 | 47.63 | 48.34 | 11530923 |
2019-11-19 | 48.36 | 48.47 | 46.88 | 46.93 | 10283372 |
2019-11-20 | 46.79 | 49.86 | 46.64 | 48.45 | 15265199 |
2019-11-21 | 48.44 | 48.90 | 48.10 | 48.82 | 8500183 |
2019-11-22 | 48.87 | 49.07 | 48.45 | 49.00 | 9256910 |
2019-11-25 | 49.27 | 49.42 | 48.84 | 49.26 | 7686228 |
2019-11-26 | 49.12 | 49.55 | 48.77 | 49.22 | 10751309 |
2019-11-27 | 49.50 | 49.81 | 49.37 | 49.75 | 5679646 |
2019-11-29 | 49.62 | 49.81 | 49.52 | 49.70 | 2678472 |
2019-12-02 | 50.00 | 50.67 | 49.93 | 50.60 | 9552604 |
2019-12-03 | 50.46 | 50.74 | 49.71 | 50.10 | 9521176 |
2019-12-04 | 49.89 | 50.33 | 49.77 | 50.11 | 8266282 |
2019-12-05 | 50.03 | 50.33 | 49.67 | 50.17 | 7057511 |
2019-12-06 | 50.39 | 50.76 | 50.27 | 50.41 | 5144663 |
2019-12-09 | 50.38 | 50.90 | 50.30 | 50.53 | 5471889 |
2019-12-10 | 50.08 | 50.40 | 49.77 | 50.05 | 6073703 |
2019-12-11 | 50.00 | 50.51 | 50.00 | 50.30 | 6414995 |
2019-12-12 | 50.24 | 50.72 | 49.91 | 49.93 | 6433577 |
2019-12-13 | 49.90 | 50.38 | 49.90 | 50.16 | 6104211 |
2019-12-16 | 50.72 | 50.96 | 50.35 | 50.60 | 10792336 |
2019-12-17 | 50.55 | 51.09 | 50.44 | 50.83 | 9646642 |
2019-12-18 | 50.90 | 51.40 | 50.78 | 51.36 | 8097885 |
2019-12-19 | 51.45 | 51.55 | 50.70 | 50.79 | 9877214 |
2019-12-20 | 51.46 | 51.73 | 51.05 | 51.13 | 21657088 |
2019-12-23 | 51.25 | 51.63 | 51.12 | 50.71 | 8049530 |
2019-12-24 | 50.76 | 50.80 | 50.26 | 50.28 | 3684526 |
2019-12-26 | 50.31 | 50.80 | 50.27 | 50.40 | 7352071 |
2019-12-27 | 50.31 | 50.51 | 50.12 | 50.40 | 7700723 |
2019-12-30 | 50.32 | 50.47 | 49.75 | 49.89 | 6691751 |
2019-12-31 | 49.80 | 49.98 | 49.62 | 49.91 | 5981722 |
2020-01-02 | 50.19 | 50.34 | 49.05 | 49.25 | 8504330 |
2020-01-03 | 49.17 | 49.95 | 49.16 | 49.63 | 7850783 |
2020-01-06 | 49.63 | 50.07 | 49.43 | 49.83 | 6532593 |
2020-01-07 | 49.56 | 49.93 | 49.32 | 49.57 | 6476785 |
2020-01-08 | 49.79 | 50.28 | 49.58 | 50.08 | 5987423 |
2020-01-09 | 50.30 | 50.67 | 50.06 | 50.57 | 6449539 |
2020-01-10 | 50.94 | 51.07 | 50.21 | 50.22 | 6049711 |
2020-01-13 | 50.15 | 51.12 | 50.00 | 50.76 | 7777024 |
2020-01-14 | 50.69 | 50.91 | 50.56 | 50.87 | 8456124 |
2020-01-15 | 50.85 | 51.78 | 50.77 | 51.25 | 6748259 |
2020-01-16 | 51.33 | 51.46 | 50.99 | 51.09 | 7159099 |
2020-01-17 | 51.16 | 51.37 | 50.83 | 51.02 | 11468216 |
2020-01-21 | 50.91 | 51.31 | 50.51 | 51.09 | 10192408 |
2020-01-22 | 51.04 | 51.47 | 51.01 | 51.03 | 7300053 |
2020-01-23 | 50.82 | 51.04 | 50.39 | 50.56 | 5698953 |
2020-01-24 | 50.49 | 50.60 | 50.03 | 50.25 | 10049654 |
2020-01-27 | 49.72 | 50.08 | 49.61 | 49.77 | 7419913 |
2020-01-28 | 49.69 | 50.30 | 49.45 | 50.17 | 9545276 |
2020-01-29 | 50.37 | 50.77 | 50.08 | 50.11 | 6318534 |
2020-01-30 | 49.07 | 49.15 | 46.33 | 48.00 | 17717845 |
2020-01-31 | 48.25 | 48.80 | 47.24 | 47.53 | 11794025 |
2020-02-03 | 47.52 | 47.70 | 46.19 | 46.26 | 10197850 |
2020-02-04 | 47.12 | 47.23 | 46.50 | 46.52 | 10126018 |
2020-02-05 | 46.52 | 47.14 | 46.15 | 46.28 | 13515308 |
2020-02-06 | 46.50 | 46.96 | 46.42 | 46.66 | 8763524 |
2020-02-07 | 46.66 | 46.67 | 45.73 | 46.22 | 7138637 |
2020-02-10 | 46.15 | 46.68 | 45.94 | 46.20 | 6272104 |
2020-02-11 | 46.08 | 46.19 | 45.46 | 45.57 | 9813979 |
2020-02-12 | 45.57 | 45.65 | 44.86 | 45.40 | 10533027 |
2020-02-13 | 45.42 | 45.91 | 44.97 | 45.65 | 6111432 |
2020-02-14 | 45.72 | 45.78 | 44.91 | 45.17 | 9025954 |
2020-02-18 | 45.10 | 45.53 | 45.02 | 45.22 | 12034285 |
2020-02-19 | 45.25 | 45.48 | 44.94 | 45.14 | 5888962 |
2020-02-20 | 45.09 | 45.65 | 44.94 | 45.56 | 5242915 |
2020-02-21 | 45.39 | 46.22 | 45.32 | 45.89 | 9368183 |
2020-02-24 | 45.29 | 45.69 | 43.58 | 43.80 | 18907834 |
2020-02-25 | 43.71 | 44.26 | 42.32 | 42.49 | 12475892 |
2020-02-26 | 42.39 | 43.10 | 42.11 | 42.12 | 14298087 |
2020-02-27 | 41.85 | 42.47 | 40.30 | 40.30 | 13884536 |
2020-02-28 | 39.37 | 40.50 | 38.57 | 40.37 | 24002278 |
2020-03-02 | 40.46 | 42.08 | 40.06 | 42.07 | 14559954 |
2020-03-03 | 42.16 | 43.60 | 41.47 | 41.90 | 18031554 |
2020-03-04 | 42.40 | 43.95 | 42.09 | 43.93 | 12612893 |
2020-03-05 | 42.73 | 43.88 | 42.54 | 43.16 | 11502332 |
2020-03-06 | 41.86 | 42.45 | 41.12 | 42.15 | 15485280 |
2020-03-09 | 39.80 | 41.77 | 39.44 | 40.34 | 16480097 |
2020-03-10 | 41.47 | 42.52 | 40.42 | 42.15 | 20532691 |
2020-03-11 | 40.85 | 41.55 | 40.14 | 40.48 | 16561511 |
2020-03-12 | 37.47 | 38.60 | 35.78 | 36.42 | 19322785 |
2020-03-13 | 38.25 | 40.20 | 36.73 | 40.07 | 16308904 |
2020-03-16 | 35.93 | 41.26 | 34.38 | 38.22 | 18032070 |
2020-03-17 | 38.90 | 40.58 | 38.13 | 39.85 | 16971970 |
2020-03-18 | 37.50 | 39.00 | 35.00 | 38.32 | 18217755 |
2020-03-19 | 37.63 | 37.63 | 34.83 | 37.10 | 15889807 |
2020-03-20 | 36.16 | 36.98 | 34.14 | 34.28 | 21595650 |
2020-03-23 | 32.92 | 33.26 | 30.95 | 30.54 | 24245960 |
2020-03-24 | 32.13 | 33.34 | 31.77 | 32.38 | 21745965 |
2020-03-25 | 32.23 | 36.14 | 31.71 | 34.37 | 21540917 |
2020-03-26 | 34.64 | 36.82 | 34.64 | 36.64 | 14410164 |
2020-03-27 | 34.50 | 38.04 | 34.05 | 36.64 | 14679651 |
2020-03-30 | 36.88 | 37.92 | 36.37 | 37.31 | 18352946 |
2020-03-31 | 36.76 | 38.96 | 36.75 | 38.67 | 15865829 |
2020-04-01 | 36.85 | 37.98 | 36.69 | 37.61 | 18310485 |
2020-04-02 | 36.13 | 36.55 | 35.34 | 36.22 | 14393749 |
2020-04-03 | 36.61 | 37.70 | 36.15 | 37.41 | 10337979 |
2020-04-06 | 38.51 | 38.87 | 37.03 | 37.28 | 14463754 |
2020-04-07 | 38.22 | 39.90 | 37.61 | 38.48 | 12021261 |
2020-04-08 | 38.89 | 40.75 | 38.62 | 40.13 | 11727649 |
2020-04-09 | 40.13 | 41.54 | 40.13 | 40.91 | 8933835 |
2020-04-13 | 40.76 | 40.94 | 39.73 | 40.44 | 8449824 |
2020-04-14 | 41.05 | 42.39 | 40.89 | 42.12 | 8526527 |
2020-04-15 | 41.09 | 41.22 | 40.21 | 40.91 | 7415202 |
2020-04-16 | 41.10 | 41.32 | 40.17 | 40.40 | 7429354 |
2020-04-17 | 41.00 | 41.95 | 40.63 | 40.85 | 10455380 |
2020-04-20 | 40.25 | 40.41 | 38.70 | 39.07 | 13229605 |
2020-04-21 | 38.00 | 38.82 | 37.50 | 37.76 | 15089320 |
2020-04-22 | 38.44 | 38.48 | 37.45 | 37.81 | 11190863 |
2020-04-23 | 38.01 | 38.84 | 37.93 | 38.45 | 7182354 |
2020-04-24 | 38.76 | 39.57 | 38.69 | 39.42 | 8785528 |
2020-04-27 | 39.62 | 40.21 | 39.24 | 39.75 | 6066649 |
2020-04-28 | 40.71 | 41.46 | 40.57 | 40.71 | 7098706 |
2020-04-29 | 41.00 | 41.27 | 40.47 | 40.47 | 7350433 |
2020-04-30 | 42.35 | 42.36 | 39.04 | 39.25 | 13830870 |
2020-05-01 | 39.03 | 40.36 | 37.67 | 37.91 | 11765538 |
2020-05-04 | 38.00 | 38.27 | 37.57 | 38.01 | 9177438 |
2020-05-05 | 38.28 | 38.40 | 36.72 | 36.80 | 9590151 |
2020-05-06 | 37.09 | 37.14 | 35.14 | 35.73 | 15203584 |
2020-05-07 | 36.22 | 36.25 | 35.02 | 35.10 | 17862171 |
2020-05-08 | 35.63 | 36.90 | 35.44 | 36.74 | 8454236 |
2020-05-11 | 36.03 | 36.70 | 35.87 | 36.42 | 8255265 |
2020-05-12 | 36.70 | 37.15 | 36.07 | 36.08 | 12086406 |
2020-05-13 | 36.02 | 36.77 | 35.61 | 36.35 | 13141382 |
2020-05-14 | 35.85 | 36.38 | 35.56 | 36.25 | 9128787 |
2020-05-15 | 36.42 | 36.75 | 35.98 | 36.59 | 12565996 |
2020-05-18 | 37.67 | 37.88 | 37.33 | 37.60 | 9830587 |
2020-05-19 | 37.52 | 37.69 | 37.10 | 37.12 | 10010777 |
2020-05-20 | 37.34 | 37.80 | 37.09 | 37.77 | 10310939 |
2020-05-21 | 37.70 | 38.10 | 37.22 | 37.54 | 10212058 |
2020-05-22 | 37.50 | 37.76 | 37.23 | 37.73 | 6943357 |
2020-05-26 | 38.44 | 38.82 | 38.13 | 38.28 | 9596009 |
2020-05-27 | 39.06 | 39.50 | 38.92 | 39.05 | 9502034 |
2020-05-28 | 39.74 | 39.74 | 38.79 | 38.81 | 12060083 |
2020-05-29 | 38.59 | 39.23 | 38.20 | 39.05 | 18946512 |
2020-06-01 | 39.10 | 39.76 | 39.08 | 39.18 | 6578158 |
2020-06-02 | 39.39 | 39.71 | 39.25 | 39.66 | 8952621 |
2020-06-03 | 40.00 | 40.44 | 39.76 | 40.21 | 8422451 |
2020-06-04 | 40.00 | 40.74 | 39.65 | 40.73 | 7842188 |
2020-06-05 | 41.51 | 42.47 | 41.27 | 41.91 | 10776195 |
2020-06-08 | 42.23 | 43.15 | 41.94 | 42.83 | 10509295 |
2020-06-09 | 42.45 | 42.69 | 41.96 | 42.18 | 11903199 |
2020-06-10 | 42.30 | 42.40 | 41.80 | 41.82 | 9795569 |
2020-06-11 | 40.85 | 41.04 | 39.27 | 38.45 | 13488064 |
2020-06-12 | 39.41 | 39.43 | 38.22 | 39.13 | 12543139 |
2020-06-15 | 38.48 | 40.33 | 38.34 | 40.31 | 11940170 |
2020-06-16 | 41.21 | 41.61 | 40.56 | 41.09 | 9540637 |
2020-06-17 | 41.18 | 41.44 | 40.76 | 40.86 | 7960379 |
2020-06-18 | 40.49 | 41.52 | 40.47 | 41.47 | 7192822 |
2020-06-19 | 41.98 | 41.98 | 40.56 | 40.69 | 19995230 |
2020-06-22 | 40.60 | 40.68 | 39.90 | 40.05 | 6756062 |
2020-06-23 | 40.36 | 40.84 | 40.23 | 40.34 | 6061851 |
2020-06-24 | 39.95 | 40.00 | 39.24 | 39.43 | 7186608 |
2020-06-25 | 39.41 | 39.74 | 38.97 | 39.66 | 5981233 |
2020-06-26 | 39.63 | 39.68 | 38.09 | 38.19 | 9693130 |
2020-06-29 | 38.56 | 39.32 | 38.45 | 39.23 | 5919720 |
2020-06-30 | 39.08 | 39.44 | 38.86 | 39.25 | 6824990 |
2020-07-01 | 39.43 | 40.18 | 39.22 | 39.24 | 6326072 |
2020-07-02 | 39.63 | 40.02 | 39.30 | 39.40 | 4389774 |
2020-07-06 | 39.75 | 40.01 | 39.08 | 39.60 | 4883082 |
2020-07-07 | 39.19 | 40.24 | 39.12 | 39.94 | 8659898 |
2020-07-08 | 39.82 | 40.44 | 39.61 | 39.87 | 7530511 |
2020-07-09 | 39.73 | 39.73 | 38.53 | 38.60 | 6256961 |
2020-07-10 | 38.95 | 40.32 | 38.90 | 40.27 | 8406604 |
2020-07-13 | 40.13 | 40.72 | 39.74 | 40.21 | 6931264 |
2020-07-14 | 40.21 | 41.10 | 39.88 | 41.06 | 7783328 |
2020-07-15 | 41.34 | 41.75 | 40.96 | 41.00 | 6499646 |
2020-07-16 | 40.94 | 41.68 | 40.87 | 41.48 | 5670935 |
2020-07-17 | 41.84 | 41.85 | 41.39 | 41.54 | 6243521 |
2020-07-20 | 41.50 | 41.50 | 40.48 | 40.87 | 5915756 |
2020-07-21 | 41.04 | 42.14 | 41.04 | 41.22 | 6212687 |
2020-07-22 | 41.10 | 41.40 | 40.51 | 41.34 | 5437859 |
2020-07-23 | 41.48 | 41.74 | 41.26 | 41.58 | 4803000 |
2020-07-24 | 41.80 | 42.59 | 41.59 | 41.85 | 6186766 |
2020-07-27 | 42.00 | 42.27 | 41.76 | 42.13 | 6052074 |
2020-07-28 | 42.98 | 43.20 | 42.21 | 42.52 | 10794221 |
2020-07-29 | 42.87 | 42.87 | 41.42 | 41.63 | 7890086 |
2020-07-30 | 41.28 | 41.89 | 41.18 | 41.58 | 6256704 |
2020-07-31 | 41.31 | 41.56 | 40.67 | 41.15 | 7567629 |
2020-08-03 | 41.11 | 41.32 | 40.67 | 41.01 | 6064110 |
2020-08-04 | 41.20 | 41.61 | 40.93 | 41.60 | 8747303 |
2020-08-05 | 41.69 | 42.04 | 41.48 | 41.66 | 6441485 |
2020-08-06 | 41.58 | 41.89 | 41.32 | 41.55 | 4085452 |
2020-08-07 | 41.30 | 42.23 | 41.07 | 42.17 | 5620552 |
2020-08-10 | 42.26 | 43.25 | 42.26 | 43.22 | 6734929 |
2020-08-11 | 43.86 | 44.15 | 43.47 | 43.60 | 8538732 |
2020-08-12 | 43.71 | 43.99 | 42.90 | 42.96 | 7866789 |
2020-08-13 | 42.75 | 43.07 | 42.48 | 42.57 | 5347383 |
2020-08-14 | 42.36 | 42.72 | 42.08 | 42.54 | 4881704 |
2020-08-17 | 42.68 | 43.34 | 42.57 | 43.03 | 6948675 |
2020-08-18 | 43.36 | 43.60 | 43.03 | 43.22 | 5865101 |
2020-08-19 | 43.37 | 44.15 | 43.17 | 43.65 | 6439363 |
2020-08-20 | 43.38 | 43.81 | 43.16 | 43.50 | 6160512 |
2020-08-21 | 43.59 | 43.65 | 43.14 | 43.46 | 4334466 |
2020-08-24 | 43.58 | 44.46 | 43.45 | 44.04 | 7911250 |
2020-08-25 | 44.30 | 44.30 | 43.50 | 43.52 | 6117894 |
2020-08-26 | 43.22 | 43.65 | 42.93 | 43.20 | 11083317 |
2020-08-27 | 43.43 | 44.37 | 43.36 | 43.75 | 6558344 |
2020-08-28 | 43.84 | 43.95 | 43.46 | 43.93 | 5476527 |
2020-08-31 | 43.88 | 43.99 | 43.59 | 43.74 | 7826319 |
2020-09-01 | 43.65 | 43.69 | 43.04 | 43.12 | 7109059 |
2020-09-02 | 43.07 | 43.90 | 42.90 | 43.76 | 8021225 |
2020-09-03 | 43.95 | 44.78 | 43.01 | 43.29 | 10906134 |
2020-09-04 | 43.51 | 43.94 | 42.78 | 43.49 | 9460985 |
2020-09-08 | 43.70 | 44.07 | 42.70 | 43.07 | 8765350 |
2020-09-09 | 43.37 | 44.17 | 43.31 | 43.79 | 16628810 |
2020-09-10 | 43.89 | 43.89 | 43.27 | 43.35 | 7569900 |
2020-09-11 | 43.47 | 43.72 | 43.16 | 42.73 | 9282280 |
2020-09-14 | 42.90 | 43.36 | 42.63 | 43.00 | 10177728 |
2020-09-15 | 43.10 | 43.39 | 42.71 | 42.78 | 8482704 |
2020-09-16 | 42.88 | 42.91 | 41.74 | 41.76 | 9757946 |
2020-09-17 | 41.58 | 41.96 | 40.82 | 40.86 | 9770538 |
2020-09-18 | 40.88 | 41.04 | 39.49 | 39.84 | 22715164 |
2020-09-21 | 39.68 | 39.80 | 38.44 | 38.82 | 10251732 |
2020-09-22 | 39.00 | 39.42 | 38.49 | 38.55 | 8560114 |
2020-09-23 | 38.75 | 39.05 | 37.92 | 37.93 | 8258899 |
2020-09-24 | 38.00 | 38.62 | 37.59 | 38.33 | 7301376 |
2020-09-25 | 38.12 | 38.41 | 37.78 | 38.27 | 7855262 |
2020-09-28 | 38.47 | 39.21 | 38.47 | 38.95 | 8003759 |
2020-09-29 | 38.94 | 38.95 | 38.33 | 38.36 | 7032679 |
2020-09-30 | 38.54 | 38.90 | 38.33 | 38.64 | 7707171 |
2020-10-01 | 38.67 | 38.95 | 38.38 | 38.92 | 7656130 |
2020-10-02 | 38.40 | 39.22 | 38.35 | 38.97 | 5268263 |
2020-10-05 | 39.17 | 39.62 | 38.92 | 39.50 | 5154763 |
2020-10-06 | 39.65 | 40.22 | 39.48 | 39.60 | 6555760 |
2020-10-07 | 39.81 | 40.84 | 39.81 | 40.53 | 7424979 |
2020-10-08 | 40.67 | 40.95 | 40.23 | 40.38 | 5715581 |
2020-10-09 | 40.83 | 41.26 | 40.59 | 40.69 | 11445009 |
2020-10-12 | 40.65 | 41.24 | 40.38 | 40.45 | 7167153 |
2020-10-13 | 40.38 | 40.42 | 39.32 | 39.38 | 8703962 |
2020-10-14 | 39.28 | 39.82 | 39.12 | 39.55 | 5089049 |
2020-10-15 | 39.16 | 39.74 | 39.05 | 39.70 | 4208299 |
2020-10-16 | 39.91 | 40.24 | 39.53 | 39.53 | 5972572 |
2020-10-19 | 39.56 | 39.94 | 39.12 | 39.18 | 5184329 |
2020-10-20 | 39.47 | 39.50 | 38.63 | 38.70 | 7310573 |
2020-10-21 | 38.49 | 38.75 | 38.43 | 38.51 | 5799756 |
2020-10-22 | 38.63 | 39.06 | 38.44 | 38.99 | 4621924 |
2020-10-23 | 39.27 | 39.36 | 38.78 | 39.08 | 4504072 |
2020-10-26 | 38.88 | 38.94 | 38.23 | 38.57 | 7152807 |
2020-10-27 | 38.43 | 38.57 | 37.15 | 37.17 | 9627450 |
2020-10-28 | 36.58 | 37.14 | 36.28 | 36.72 | 12641126 |
2020-10-29 | 36.65 | 37.20 | 36.23 | 36.87 | 12650810 |
2020-10-30 | 36.25 | 36.75 | 35.83 | 36.08 | 12786623 |
2020-11-02 | 36.49 | 36.77 | 36.13 | 36.48 | 9370799 |
2020-11-03 | 36.72 | 37.57 | 36.71 | 37.39 | 10594129 |
2020-11-04 | 37.74 | 38.82 | 37.66 | 38.08 | 12802781 |
2020-11-05 | 38.44 | 38.46 | 37.30 | 37.31 | 9608734 |
2020-11-06 | 37.36 | 37.85 | 37.07 | 37.27 | 8016118 |
2020-11-09 | 38.74 | 39.43 | 38.11 | 38.17 | 16564693 |
2020-11-10 | 38.70 | 39.71 | 38.48 | 39.59 | 13246088 |
2020-11-11 | 39.84 | 39.85 | 39.13 | 39.76 | 9146300 |
2020-11-12 | 39.56 | 39.66 | 38.90 | 39.50 | 7815246 |
2020-11-13 | 39.74 | 40.40 | 39.40 | 40.33 | 6552586 |
2020-11-16 | 40.81 | 41.52 | 40.52 | 41.48 | 7296003 |
2020-11-17 | 41.12 | 41.48 | 40.88 | 41.19 | 5204776 |
2020-11-18 | 41.21 | 41.38 | 40.16 | 40.17 | 7850456 |
2020-11-19 | 40.01 | 40.41 | 39.36 | 40.06 | 8198094 |
2020-11-20 | 39.84 | 40.15 | 39.72 | 39.94 | 6057249 |
2020-11-23 | 40.00 | 40.42 | 39.82 | 40.20 | 6678902 |
2020-11-24 | 40.81 | 41.54 | 40.67 | 41.00 | 10684049 |
2020-11-25 | 40.90 | 41.00 | 40.35 | 40.38 | 6483233 |
2020-11-27 | 40.40 | 40.54 | 39.97 | 40.37 | 4664461 |
2020-11-30 | 40.25 | 40.28 | 39.60 | 39.83 | 14473726 |
2020-12-01 | 40.08 | 40.88 | 40.01 | 40.49 | 10720851 |
2020-12-02 | 40.48 | 40.83 | 39.91 | 40.02 | 8990240 |
2020-12-03 | 40.23 | 40.53 | 39.93 | 40.42 | 14800252 |
2020-12-04 | 40.70 | 41.37 | 40.60 | 41.37 | 9812537 |
2020-12-07 | 41.49 | 41.77 | 41.04 | 41.69 | 9947486 |
2020-12-08 | 41.40 | 42.31 | 40.93 | 42.23 | 12791632 |
2020-12-09 | 42.37 | 43.17 | 42.29 | 42.98 | 16687911 |
2020-12-10 | 43.09 | 43.13 | 42.47 | 42.95 | 9647527 |
2020-12-11 | 42.62 | 43.14 | 42.62 | 43.00 | 8352803 |
2020-12-14 | 43.36 | 43.36 | 42.89 | 42.90 | 15216167 |
2020-12-15 | 42.83 | 42.93 | 42.04 | 42.18 | 14434778 |
2020-12-16 | 42.20 | 43.17 | 42.18 | 43.10 | 13036024 |
2020-12-17 | 42.97 | 43.12 | 42.71 | 43.00 | 8628717 |
2020-12-18 | 42.96 | 43.87 | 42.92 | 43.78 | 23926675 |
2020-12-21 | 43.11 | 43.18 | 42.58 | 42.94 | 10118617 |
2020-12-22 | 43.00 | 43.13 | 42.31 | 42.55 | 9073886 |
2020-12-23 | 42.68 | 43.07 | 42.62 | 42.01 | 7550134 |
2020-12-24 | 41.89 | 41.92 | 41.15 | 41.72 | 6055835 |
2020-12-28 | 41.89 | 42.29 | 41.24 | 41.48 | 8657863 |
2020-12-29 | 41.65 | 41.80 | 40.72 | 40.73 | 8979629 |
2020-12-30 | 40.68 | 40.97 | 40.35 | 40.74 | 7038683 |
2020-12-31 | 40.63 | 41.11 | 40.17 | 41.00 | 7286645 |
2021-01-04 | 41.08 | 41.11 | 40.00 | 40.84 | 10657373 |
2021-01-05 | 40.85 | 41.22 | 40.70 | 40.76 | 6375778 |
2021-01-06 | 40.93 | 41.59 | 40.71 | 41.42 | 9048034 |
2021-01-07 | 41.61 | 41.98 | 41.39 | 41.78 | 6962882 |
2021-01-08 | 41.80 | 41.84 | 41.28 | 41.59 | 8314312 |
2021-01-11 | 41.67 | 42.03 | 41.29 | 41.35 | 9720290 |
2021-01-12 | 41.27 | 41.45 | 40.63 | 40.93 | 7324511 |
2021-01-13 | 40.77 | 41.25 | 40.77 | 41.09 | 7514987 |
2021-01-14 | 41.18 | 41.78 | 40.88 | 41.11 | 6963369 |
2021-01-15 | 41.00 | 41.34 | 40.87 | 41.20 | 8069634 |
2021-01-19 | 41.38 | 41.83 | 41.01 | 41.23 | 9653756 |
2021-01-20 | 41.46 | 42.19 | 41.33 | 42.10 | 7002286 |
2021-01-21 | 42.05 | 42.29 | 41.71 | 41.94 | 7113132 |
2021-01-22 | 41.82 | 42.09 | 41.51 | 41.83 | 5526250 |
2021-01-25 | 41.77 | 42.24 | 41.34 | 41.96 | 8201177 |
2021-01-26 | 42.02 | 42.39 | 41.85 | 42.23 | 5861205 |
2021-01-27 | 41.96 | 42.50 | 41.68 | 41.82 | 8405431 |
2021-01-28 | 41.82 | 43.04 | 41.78 | 42.65 | 9547220 |
2021-01-29 | 42.25 | 42.44 | 41.03 | 41.08 | 11866452 |
2021-02-01 | 41.08 | 41.36 | 40.46 | 40.77 | 9605977 |
2021-02-02 | 41.18 | 41.78 | 40.57 | 41.57 | 10121647 |
2021-02-03 | 41.35 | 42.13 | 41.21 | 42.00 | 8059792 |
2021-02-04 | 42.11 | 42.56 | 41.93 | 42.53 | 7543502 |
2021-02-05 | 42.78 | 42.97 | 42.43 | 42.47 | 6076419 |
2021-02-08 | 42.55 | 43.33 | 42.55 | 42.97 | 7163778 |
2021-02-09 | 43.13 | 43.54 | 42.77 | 43.36 | 7571783 |
2021-02-10 | 43.57 | 43.92 | 43.30 | 43.55 | 6866301 |
2021-02-11 | 43.53 | 43.85 | 43.14 | 43.31 | 6610377 |
2021-02-12 | 43.24 | 43.54 | 43.01 | 43.40 | 7484635 |
2021-02-16 | 43.31 | 43.63 | 43.10 | 43.41 | 6854083 |
2021-02-17 | 43.40 | 43.91 | 43.23 | 43.60 | 5982454 |
2021-02-18 | 43.61 | 44.06 | 43.57 | 43.63 | 6311550 |
2021-02-19 | 43.82 | 43.95 | 43.54 | 43.80 | 7494715 |
2021-02-22 | 43.74 | 44.48 | 43.70 | 44.42 | 7245148 |
2021-02-23 | 44.88 | 44.99 | 44.03 | 44.29 | 11129518 |
2021-02-24 | 44.37 | 45.18 | 44.27 | 45.00 | 7419495 |
2021-02-25 | 45.00 | 45.34 | 44.45 | 44.63 | 9414593 |
2021-02-26 | 44.50 | 44.66 | 43.55 | 43.60 | 12515112 |
2021-03-01 | 44.15 | 45.16 | 44.01 | 44.54 | 8234989 |
2021-03-02 | 44.61 | 45.13 | 44.54 | 44.72 | 7764499 |
2021-03-03 | 44.72 | 45.64 | 44.61 | 45.05 | 9728247 |
2021-03-04 | 45.04 | 45.55 | 44.08 | 44.26 | 12870201 |
2021-03-05 | 44.68 | 45.30 | 44.40 | 45.12 | 11433532 |
2021-03-08 | 45.45 | 47.07 | 45.06 | 46.90 | 16319930 |
2021-03-09 | 46.87 | 47.99 | 46.59 | 47.68 | 13064097 |
2021-03-10 | 47.90 | 48.44 | 47.76 | 48.20 | 9428212 |
2021-03-11 | 47.96 | 48.44 | 47.76 | 47.80 | 8705074 |
2021-03-12 | 48.06 | 48.81 | 48.00 | 48.65 | 9313390 |
2021-03-15 | 49.07 | 49.95 | 49.03 | 49.84 | 12831997 |
2021-03-16 | 49.21 | 49.91 | 48.91 | 49.44 | 10007233 |
2021-03-17 | 49.42 | 49.87 | 48.92 | 49.78 | 11698255 |
2021-03-18 | 49.85 | 50.84 | 49.75 | 50.57 | 10439943 |
2021-03-19 | 50.70 | 51.17 | 50.14 | 50.55 | 37178856 |
2021-03-22 | 50.45 | 51.72 | 50.18 | 51.64 | 10365163 |
2021-03-23 | 51.57 | 51.66 | 50.33 | 49.65 | 12000064 |
2021-03-24 | 49.19 | 49.92 | 49.14 | 49.51 | 9286028 |
2021-03-25 | 49.08 | 50.39 | 49.08 | 50.19 | 7820601 |
2021-03-26 | 51.00 | 52.59 | 50.83 | 52.50 | 15411664 |
2021-03-29 | 51.99 | 52.58 | 51.69 | 52.30 | 9027435 |
2021-03-30 | 52.30 | 52.58 | 51.14 | 51.26 | 8576062 |
2021-03-31 | 51.18 | 51.37 | 50.96 | 51.16 | 8398397 |
2021-04-01 | 51.00 | 51.16 | 50.27 | 51.00 | 8271860 |
2021-04-05 | 51.37 | 51.87 | 51.27 | 51.32 | 6937840 |
2021-04-06 | 51.17 | 51.78 | 51.15 | 51.38 | 7169259 |
2021-04-07 | 51.40 | 51.55 | 50.86 | 51.13 | 6101614 |
2021-04-08 | 51.22 | 51.63 | 50.94 | 51.48 | 6511212 |
2021-04-09 | 51.40 | 51.72 | 51.35 | 51.49 | 5654695 |
2021-04-12 | 51.72 | 51.92 | 51.41 | 51.75 | 5849392 |
2021-04-13 | 51.23 | 51.44 | 51.02 | 51.17 | 7096668 |
2021-04-14 | 51.04 | 51.62 | 51.04 | 51.35 | 6025161 |
2021-04-15 | 51.60 | 51.97 | 51.48 | 51.61 | 9045340 |
2021-04-16 | 51.93 | 52.38 | 51.73 | 52.31 | 16476690 |
2021-04-19 | 52.31 | 52.55 | 48.27 | 49.08 | 27945959 |
2021-04-20 | 45.94 | 47.59 | 45.16 | 47.19 | 43950320 |
2021-04-21 | 47.18 | 48.26 | 47.18 | 47.58 | 14681988 |
2021-04-22 | 47.58 | 47.74 | 46.24 | 46.50 | 18769883 |
2021-04-23 | 46.48 | 47.51 | 46.45 | 47.39 | 9045786 |
2021-04-26 | 47.35 | 47.50 | 47.02 | 47.22 | 7806177 |
2021-04-27 | 47.16 | 47.42 | 46.96 | 47.16 | 5957066 |
2021-04-28 | 47.50 | 47.85 | 46.89 | 47.18 | 8851395 |
2021-04-29 | 46.07 | 47.06 | 45.68 | 46.60 | 11543235 |
2021-04-30 | 47.24 | 47.78 | 46.83 | 47.75 | 11634872 |
2021-05-03 | 48.07 | 48.63 | 47.75 | 48.37 | 7771273 |
2021-05-04 | 48.24 | 48.64 | 47.62 | 47.85 | 9725897 |
2021-05-05 | 47.83 | 48.36 | 47.59 | 48.35 | 4464196 |
2021-05-06 | 48.53 | 49.53 | 48.53 | 49.49 | 8075750 |
2021-05-07 | 49.29 | 50.08 | 49.18 | 49.95 | 6802085 |
2021-05-10 | 50.20 | 51.14 | 50.14 | 50.68 | 8262256 |
2021-05-11 | 50.68 | 50.83 | 49.88 | 50.43 | 7333905 |
2021-05-12 | 50.72 | 50.72 | 49.26 | 49.35 | 6783526 |
2021-05-13 | 49.17 | 50.43 | 49.13 | 50.12 | 7385618 |
2021-05-14 | 50.37 | 50.76 | 50.23 | 50.28 | 6545409 |
2021-05-17 | 50.25 | 50.56 | 50.03 | 50.21 | 5211726 |
2021-05-18 | 50.12 | 50.18 | 49.89 | 49.99 | 5281645 |
2021-05-19 | 49.53 | 49.69 | 48.94 | 49.44 | 6314105 |
2021-05-20 | 49.40 | 50.22 | 49.31 | 50.03 | 5166114 |
2021-05-21 | 50.19 | 50.41 | 49.82 | 50.00 | 5828244 |
2021-05-24 | 50.12 | 50.61 | 49.95 | 50.32 | 5545270 |
2021-05-25 | 50.28 | 50.36 | 49.48 | 49.61 | 7174820 |
2021-05-26 | 49.64 | 49.72 | 49.26 | 49.42 | 7160909 |
2021-05-27 | 49.46 | 49.90 | 49.04 | 49.20 | 8097506 |
2021-05-28 | 49.30 | 49.71 | 49.17 | 49.22 | 7507510 |
2021-06-01 | 49.58 | 49.85 | 49.25 | 49.36 | 5576147 |
2021-06-02 | 49.50 | 49.74 | 49.25 | 49.51 | 5552332 |
2021-06-03 | 49.46 | 49.91 | 49.29 | 49.78 | 4655293 |
2021-06-04 | 49.95 | 50.08 | 49.57 | 49.77 | 6496327 |
2021-06-07 | 50.00 | 50.52 | 50.00 | 50.49 | 6384907 |
2021-06-08 | 50.55 | 50.55 | 49.74 | 49.88 | 7106449 |
2021-06-09 | 49.98 | 50.36 | 49.79 | 49.90 | 6384319 |
2021-06-10 | 50.23 | 50.53 | 50.09 | 50.14 | 6029568 |
2021-06-11 | 50.25 | 50.36 | 49.33 | 48.90 | 14453562 |
2021-06-14 | 48.81 | 48.95 | 47.43 | 48.08 | 14503816 |
2021-06-15 | 48.20 | 48.44 | 47.75 | 47.90 | 6940752 |
2021-06-16 | 47.91 | 48.01 | 47.19 | 47.37 | 8258687 |
2021-06-17 | 47.24 | 47.55 | 46.76 | 46.87 | 7811121 |
2021-06-18 | 46.52 | 46.63 | 45.94 | 46.31 | 24095416 |
2021-06-21 | 46.75 | 47.48 | 46.73 | 47.29 | 8149566 |
2021-06-22 | 47.19 | 47.54 | 47.14 | 47.24 | 5024204 |
2021-06-23 | 47.24 | 47.43 | 46.96 | 47.02 | 4864668 |
2021-06-24 | 47.01 | 47.55 | 46.97 | 47.43 | 4425897 |
2021-06-25 | 47.38 | 47.64 | 47.30 | 47.62 | 9929474 |
2021-06-28 | 47.67 | 47.70 | 47.11 | 47.18 | 4877207 |
2021-06-29 | 47.18 | 47.26 | 46.66 | 46.78 | 4945486 |
2021-06-30 | 46.85 | 47.79 | 46.84 | 47.68 | 7965741 |
2021-07-01 | 47.67 | 48.20 | 47.67 | 47.83 | 5888236 |
2021-07-02 | 47.83 | 47.86 | 47.40 | 47.53 | 5516090 |
2021-07-06 | 47.44 | 47.44 | 46.33 | 46.67 | 7767246 |
2021-07-07 | 46.59 | 47.15 | 46.54 | 46.79 | 5300373 |
2021-07-08 | 46.30 | 46.83 | 46.13 | 46.43 | 6788690 |
2021-07-09 | 47.25 | 47.91 | 47.00 | 47.40 | 10042397 |
2021-07-12 | 47.01 | 47.70 | 46.72 | 47.49 | 7416212 |
2021-07-13 | 47.45 | 47.54 | 46.76 | 46.84 | 6525590 |
2021-07-14 | 47.05 | 47.65 | 46.75 | 47.56 | 5734741 |
2021-07-15 | 47.31 | 47.61 | 47.28 | 47.49 | 4831381 |
2021-07-16 | 47.71 | 47.99 | 47.17 | 47.31 | 10171994 |
2021-07-19 | 46.78 | 47.03 | 46.20 | 46.79 | 9741835 |
2021-07-20 | 46.81 | 47.43 | 46.44 | 47.21 | 6722973 |
2021-07-21 | 47.50 | 47.74 | 47.20 | 47.33 | 5606180 |
2021-07-22 | 47.20 | 47.31 | 46.83 | 46.99 | 5732461 |
2021-07-23 | 47.22 | 47.54 | 47.09 | 47.49 | 4440359 |
2021-07-26 | 47.50 | 47.79 | 47.35 | 47.61 | 4249633 |
2021-07-27 | 47.53 | 47.99 | 47.32 | 47.79 | 5008296 |
2021-07-28 | 47.81 | 47.96 | 47.48 | 47.62 | 5424992 |
2021-07-29 | 47.66 | 49.01 | 47.59 | 48.60 | 8281846 |
2021-07-30 | 48.49 | 48.67 | 47.67 | 48.04 | 7104809 |
2021-08-02 | 48.24 | 48.69 | 47.70 | 47.73 | 5852029 |
2021-08-03 | 47.96 | 48.08 | 47.58 | 47.79 | 5416532 |
2021-08-04 | 47.50 | 47.65 | 46.82 | 47.03 | 7383342 |
2021-08-05 | 47.39 | 47.49 | 47.20 | 47.36 | 3720583 |
2021-08-06 | 47.48 | 47.58 | 47.20 | 47.35 | 4621922 |
2021-08-09 | 47.37 | 47.53 | 47.12 | 47.48 | 4044815 |
2021-08-10 | 47.44 | 48.25 | 47.20 | 48.11 | 4770274 |
2021-08-11 | 48.25 | 48.36 | 47.99 | 48.17 | 4651911 |
2021-08-12 | 48.25 | 48.29 | 47.99 | 48.12 | 4058342 |
2021-08-13 | 48.26 | 48.73 | 48.14 | 48.60 | 4956511 |
2021-08-16 | 48.54 | 48.67 | 48.16 | 48.39 | 7686406 |
2021-08-17 | 48.18 | 48.83 | 48.18 | 48.56 | 5921109 |
2021-08-18 | 48.56 | 48.77 | 48.16 | 48.22 | 5359375 |
2021-08-19 | 47.82 | 48.31 | 47.71 | 48.24 | 4747825 |
2021-08-20 | 48.25 | 48.69 | 48.01 | 48.47 | 3892988 |
2021-08-23 | 48.70 | 49.06 | 48.40 | 48.48 | 5043172 |
2021-08-24 | 48.50 | 48.51 | 48.01 | 48.21 | 4557596 |
2021-08-25 | 48.33 | 48.92 | 48.17 | 48.65 | 4299090 |
2021-08-26 | 48.57 | 49.18 | 48.55 | 48.75 | 5103325 |
2021-08-27 | 49.06 | 49.70 | 49.01 | 49.53 | 5911466 |
2021-08-30 | 49.59 | 49.92 | 49.37 | 49.70 | 5703947 |
2021-08-31 | 49.80 | 50.33 | 49.62 | 50.23 | 7935072 |
2021-09-01 | 50.43 | 50.43 | 49.81 | 50.08 | 6847216 |
2021-09-02 | 50.25 | 51.06 | 50.22 | 51.04 | 8743691 |
2021-09-03 | 50.91 | 51.00 | 50.56 | 50.97 | 4172612 |
2021-09-07 | 50.78 | 51.08 | 50.51 | 50.79 | 7560273 |
2021-09-08 | 50.66 | 50.98 | 50.38 | 50.88 | 7131824 |
2021-09-09 | 50.80 | 51.00 | 50.32 | 50.59 | 7100306 |
2021-09-10 | 50.82 | 50.96 | 50.45 | 50.60 | 6129771 |
2021-09-13 | 50.80 | 50.90 | 49.93 | 49.18 | 11223028 |
2021-09-14 | 49.13 | 49.34 | 48.33 | 48.37 | 8440657 |
2021-09-15 | 48.37 | 49.28 | 48.31 | 49.23 | 6012406 |
2021-09-16 | 49.24 | 49.48 | 48.66 | 48.79 | 6367028 |
2021-09-17 | 48.65 | 48.96 | 48.51 | 48.61 | 11341621 |
2021-09-20 | 48.11 | 48.49 | 47.67 | 48.14 | 8054091 |
2021-09-21 | 48.35 | 48.75 | 47.97 | 48.03 | 7612375 |
2021-09-22 | 48.45 | 48.73 | 48.17 | 48.24 | 5251006 |
2021-09-23 | 48.61 | 49.21 | 48.41 | 48.81 | 4556714 |
2021-09-24 | 48.70 | 49.05 | 48.45 | 48.46 | 4396897 |
2021-09-27 | 48.36 | 49.01 | 48.30 | 48.74 | 5080538 |
2021-09-28 | 48.72 | 48.96 | 48.21 | 48.27 | 6754919 |
2021-09-29 | 48.37 | 48.89 | 48.16 | 48.74 | 4854747 |
2021-09-30 | 48.43 | 48.50 | 45.37 | 45.52 | 19648871 |
2021-10-01 | 45.47 | 46.09 | 44.89 | 45.86 | 11793721 |
2021-10-04 | 45.97 | 46.56 | 45.83 | 46.50 | 8940913 |
2021-10-05 | 46.54 | 46.62 | 46.15 | 46.17 | 7461259 |
2021-10-06 | 45.80 | 46.58 | 45.72 | 46.45 | 5471893 |
2021-10-07 | 46.71 | 47.19 | 46.41 | 46.48 | 4893902 |
2021-10-08 | 46.60 | 46.97 | 46.50 | 46.73 | 4341615 |
2021-10-11 | 46.71 | 47.19 | 46.50 | 46.71 | 4367901 |
2021-10-12 | 47.55 | 48.22 | 46.89 | 47.15 | 11311790 |
2021-10-13 | 47.17 | 48.23 | 46.80 | 47.92 | 7441192 |
2021-10-14 | 48.08 | 48.73 | 48.02 | 48.67 | 5518080 |
2021-10-15 | 48.92 | 49.00 | 48.57 | 48.70 | 5944026 |
2021-10-18 | 48.39 | 48.50 | 48.10 | 48.13 | 3850336 |
2021-10-19 | 48.22 | 48.36 | 47.76 | 47.90 | 4904323 |
2021-10-20 | 47.90 | 48.50 | 47.84 | 48.43 | 4901337 |
2021-10-21 | 48.20 | 48.50 | 48.06 | 48.23 | 4066980 |
2021-10-22 | 48.50 | 48.61 | 48.21 | 48.22 | 9353553 |
2021-10-25 | 48.46 | 48.60 | 47.75 | 47.95 | 7551316 |
2021-10-26 | 47.95 | 48.30 | 47.92 | 48.11 | 3963158 |
2021-10-27 | 48.25 | 48.32 | 47.29 | 47.50 | 5521685 |
2021-10-28 | 46.30 | 46.75 | 44.32 | 44.58 | 22546272 |
2021-10-29 | 44.29 | 44.66 | 44.10 | 44.11 | 13384519 |
2021-11-01 | 44.21 | 44.51 | 43.93 | 44.05 | 9180951 |
2021-11-02 | 44.10 | 44.47 | 43.89 | 44.15 | 10743117 |
2021-11-03 | 44.11 | 44.97 | 44.07 | 44.96 | 6740653 |
2021-11-04 | 44.80 | 44.91 | 44.22 | 44.61 | 6775910 |
2021-11-05 | 44.91 | 45.29 | 44.90 | 45.20 | 5872883 |
2021-11-08 | 45.20 | 45.37 | 44.95 | 45.07 | 5864165 |
2021-11-09 | 45.12 | 45.21 | 44.44 | 44.79 | 7987982 |
2021-11-10 | 44.76 | 45.21 | 44.65 | 44.75 | 6459656 |
2021-11-11 | 44.70 | 45.10 | 44.70 | 44.90 | 4279772 |
2021-11-12 | 45.09 | 45.33 | 44.87 | 44.92 | 5075723 |
2021-11-15 | 45.06 | 45.43 | 45.03 | 45.20 | 6482532 |
2021-11-16 | 45.14 | 45.27 | 44.31 | 44.45 | 9067533 |
2021-11-17 | 44.44 | 44.77 | 44.20 | 44.42 | 7766902 |
2021-11-18 | 44.34 | 44.38 | 43.79 | 44.01 | 6193398 |
2021-11-19 | 43.90 | 43.92 | 43.32 | 43.40 | 10555321 |
2021-11-22 | 43.65 | 44.68 | 43.62 | 43.99 | 7854853 |
2021-11-23 | 44.00 | 44.41 | 43.93 | 44.24 | 4852981 |
2021-11-24 | 44.11 | 44.48 | 44.03 | 44.08 | 5273993 |
2021-11-26 | 43.63 | 43.84 | 43.27 | 43.74 | 4999125 |
2021-11-29 | 43.93 | 43.99 | 43.26 | 43.48 | 7673138 |
2021-11-30 | 43.03 | 43.08 | 42.53 | 42.64 | 11402336 |
2021-12-01 | 43.18 | 43.93 | 42.97 | 42.99 | 8289543 |
2021-12-02 | 43.30 | 43.56 | 43.07 | 43.21 | 7996840 |
2021-12-03 | 43.53 | 43.95 | 43.26 | 43.92 | 8628990 |
2021-12-06 | 44.21 | 44.76 | 44.09 | 44.43 | 7029491 |
2021-12-07 | 44.44 | 44.79 | 44.25 | 44.49 | 7280414 |
2021-12-08 | 44.57 | 44.85 | 44.20 | 44.52 | 6403478 |
2021-12-09 | 44.27 | 44.76 | 44.13 | 44.59 | 7656221 |
2021-12-10 | 45.00 | 45.32 | 44.80 | 45.09 | 6358544 |
2021-12-13 | 45.03 | 45.50 | 44.70 | 45.36 | 6921925 |
2021-12-14 | 45.26 | 45.75 | 45.13 | 45.40 | 10750176 |
2021-12-15 | 45.55 | 46.09 | 45.50 | 45.96 | 8402591 |
2021-12-16 | 46.08 | 47.63 | 46.05 | 47.35 | 12663748 |
2021-12-17 | 47.34 | 48.84 | 47.05 | 48.25 | 26677402 |
2021-12-20 | 47.93 | 48.30 | 47.55 | 48.11 | 11013768 |
2021-12-21 | 48.19 | 48.40 | 47.67 | 46.87 | 9110757 |
2021-12-22 | 46.87 | 46.98 | 45.81 | 46.88 | 7997361 |
2021-12-23 | 46.80 | 47.15 | 46.61 | 46.70 | 7530579 |
2021-12-27 | 46.44 | 46.83 | 46.28 | 46.79 | 5686539 |
2021-12-28 | 46.73 | 47.42 | 46.73 | 47.38 | 5459777 |
2021-12-29 | 47.31 | 47.55 | 47.23 | 47.40 | 6044891 |
2021-12-30 | 47.52 | 47.62 | 47.21 | 47.25 | 4055521 |
2021-12-31 | 47.27 | 47.44 | 47.05 | 47.39 | 5440228 |
2022-01-03 | 47.37 | 48.00 | 47.18 | 47.97 | 10309244 |
2022-01-04 | 48.00 | 49.34 | 47.98 | 49.03 | 11647861 |
2022-01-05 | 48.55 | 49.27 | 48.33 | 48.64 | 11506497 |
2022-01-06 | 49.18 | 49.72 | 48.87 | 49.21 | 10134116 |
2022-01-07 | 49.20 | 50.00 | 49.10 | 49.77 | 8098642 |
2022-01-10 | 50.09 | 50.66 | 49.96 | 50.54 | 13390587 |
2022-01-11 | 50.35 | 50.50 | 49.26 | 49.48 | 15590354 |
2022-01-12 | 49.31 | 49.56 | 48.61 | 49.49 | 12682404 |
2022-01-13 | 49.61 | 50.43 | 49.52 | 50.31 | 9105139 |
2022-01-14 | 50.37 | 50.91 | 50.09 | 50.81 | 10421511 |
2022-01-18 | 50.97 | 51.37 | 50.36 | 50.46 | 8877434 |
2022-01-19 | 50.43 | 50.52 | 49.86 | 50.09 | 6430246 |
2022-01-20 | 49.87 | 50.62 | 49.59 | 50.33 | 9469661 |
2022-01-21 | 50.47 | 50.98 | 50.09 | 50.32 | 8908717 |
2022-01-24 | 50.23 | 50.69 | 48.85 | 49.95 | 12649357 |
2022-01-25 | 49.47 | 50.26 | 48.65 | 50.03 | 9660296 |
2022-01-26 | 50.06 | 50.40 | 49.12 | 49.47 | 11715019 |
2022-01-27 | 49.90 | 51.21 | 49.57 | 50.34 | 11281963 |
2022-01-28 | 49.95 | 50.51 | 49.39 | 50.48 | 7551381 |
2022-01-31 | 50.09 | 51.07 | 50.00 | 50.88 | 9212620 |
2022-02-01 | 50.97 | 51.03 | 50.36 | 50.64 | 7129359 |
2022-02-02 | 50.57 | 50.92 | 50.39 | 50.50 | 6804441 |
2022-02-03 | 50.90 | 50.99 | 50.26 | 50.42 | 6014582 |
2022-02-04 | 50.23 | 50.72 | 49.89 | 50.19 | 6886841 |
2022-02-07 | 50.28 | 50.71 | 50.00 | 50.39 | 7034578 |
2022-02-08 | 50.65 | 50.82 | 50.20 | 50.42 | 5491153 |
2022-02-09 | 50.56 | 50.89 | 50.51 | 50.60 | 6280360 |
2022-02-10 | 50.60 | 51.04 | 50.00 | 50.18 | 7728132 |
2022-02-11 | 50.22 | 50.72 | 50.13 | 50.37 | 6836763 |
2022-02-14 | 50.37 | 50.60 | 49.48 | 50.09 | 6975259 |
2022-02-15 | 50.33 | 50.72 | 50.05 | 50.32 | 5566060 |
2022-02-16 | 50.34 | 50.94 | 50.14 | 50.61 | 7224818 |
2022-02-17 | 50.30 | 51.47 | 50.24 | 51.37 | 7751909 |
2022-02-18 | 51.35 | 52.17 | 51.26 | 51.74 | 11325192 |
2022-02-22 | 51.69 | 51.94 | 50.74 | 51.28 | 8579897 |
2022-02-23 | 51.49 | 52.06 | 51.20 | 51.95 | 8759669 |
2022-02-24 | 50.72 | 50.89 | 48.61 | 49.57 | 19492539 |
2022-02-25 | 50.09 | 51.98 | 50.06 | 51.48 | 11780698 |
2022-02-28 | 50.88 | 51.37 | 50.56 | 51.29 | 8646388 |
2022-03-01 | 51.26 | 51.93 | 50.74 | 51.57 | 9693008 |
2022-03-02 | 51.50 | 53.29 | 51.41 | 52.81 | 12796771 |
2022-03-03 | 52.82 | 53.84 | 52.81 | 53.17 | 11822474 |
2022-03-04 | 52.03 | 53.55 | 52.00 | 53.49 | 8950535 |
2022-03-07 | 52.80 | 53.53 | 52.24 | 52.85 | 9596484 |
2022-03-08 | 52.90 | 53.12 | 50.64 | 50.89 | 14529573 |
2022-03-09 | 51.55 | 51.77 | 50.90 | 51.00 | 9772294 |
2022-03-10 | 50.89 | 51.44 | 50.31 | 51.23 | 7567240 |
2022-03-11 | 51.08 | 51.55 | 50.41 | 50.48 | 9435225 |
2022-03-14 | 50.65 | 51.12 | 49.79 | 50.54 | 11266364 |
2022-03-15 | 51.34 | 51.87 | 51.05 | 51.54 | 8346858 |
2022-03-16 | 51.16 | 51.45 | 50.45 | 51.28 | 10695469 |
2022-03-17 | 51.28 | 51.88 | 51.08 | 51.69 | 7801810 |
2022-03-18 | 51.96 | 52.08 | 51.35 | 51.68 | 25044965 |
2022-03-21 | 51.85 | 52.58 | 51.80 | 52.25 | 9326904 |
2022-03-22 | 53.26 | 53.96 | 52.84 | 53.31 | 9172825 |
2022-03-23 | 53.46 | 53.64 | 53.14 | 52.32 | 8843917 |
2022-03-24 | 52.50 | 52.68 | 51.89 | 52.50 | 11448523 |
2022-03-25 | 52.75 | 53.64 | 52.71 | 53.62 | 7641879 |
2022-03-28 | 52.44 | 52.77 | 51.51 | 52.03 | 10200263 |
2022-03-29 | 51.81 | 52.04 | 51.20 | 51.68 | 8526380 |
2022-03-30 | 51.71 | 52.05 | 51.43 | 52.05 | 6650358 |
2022-03-31 | 51.99 | 52.49 | 51.87 | 52.25 | 7020666 |
2022-04-01 | 52.56 | 52.79 | 52.14 | 52.71 | 5420437 |
2022-04-04 | 52.72 | 52.83 | 52.05 | 52.72 | 6688658 |
2022-04-05 | 52.47 | 53.36 | 52.39 | 52.64 | 7848607 |
2022-04-06 | 53.42 | 53.87 | 53.20 | 53.83 | 7713395 |
2022-04-07 | 53.72 | 53.79 | 53.14 | 53.73 | 6174875 |
2022-04-08 | 53.75 | 54.37 | 53.64 | 54.11 | 7424621 |
2022-04-11 | 54.48 | 54.76 | 54.06 | 54.45 | 6399831 |
2022-04-12 | 54.28 | 54.95 | 54.17 | 54.91 | 8068008 |
2022-04-13 | 54.85 | 55.33 | 54.67 | 54.80 | 8709609 |
2022-04-14 | 54.73 | 55.26 | 54.65 | 54.98 | 12214119 |
2022-04-18 | 54.91 | 55.17 | 54.60 | 54.60 | 5754276 |
2022-04-19 | 54.97 | 55.32 | 54.74 | 55.22 | 7072360 |
2022-04-20 | 55.34 | 55.60 | 55.02 | 55.37 | 6989340 |
2022-04-21 | 55.47 | 57.05 | 55.36 | 56.53 | 8659828 |
2022-04-22 | 56.50 | 56.65 | 55.47 | 55.53 | 8469941 |
2022-04-25 | 55.19 | 55.47 | 54.42 | 55.23 | 12144414 |
2022-04-26 | 55.33 | 55.73 | 54.86 | 54.88 | 6913418 |
2022-04-27 | 54.90 | 55.71 | 54.76 | 54.92 | 7946550 |
2022-04-28 | 54.00 | 55.45 | 53.25 | 55.20 | 8154764 |
2022-04-29 | 55.95 | 56.99 | 55.53 | 55.57 | 10862770 |
2022-05-02 | 56.09 | 56.36 | 54.47 | 55.38 | 10164782 |
2022-05-03 | 55.44 | 55.97 | 54.80 | 55.44 | 8456048 |
2022-05-04 | 55.71 | 56.41 | 55.30 | 56.40 | 7910107 |
2022-05-05 | 56.45 | 56.74 | 55.63 | 55.95 | 10016322 |
2022-05-06 | 55.69 | 56.75 | 55.59 | 56.57 | 11512294 |
2022-05-09 | 56.50 | 57.03 | 55.12 | 55.26 | 16925933 |
2022-05-10 | 53.84 | 53.99 | 50.36 | 51.57 | 25354693 |
2022-05-11 | 51.99 | 52.75 | 51.54 | 51.69 | 16080119 |
2022-05-12 | 52.20 | 52.75 | 51.66 | 52.17 | 12184982 |
2022-05-13 | 52.46 | 53.10 | 52.29 | 53.04 | 8144638 |
2022-05-16 | 53.21 | 54.11 | 52.95 | 53.74 | 7263255 |
2022-05-17 | 54.02 | 54.46 | 53.62 | 54.24 | 8465290 |
2022-05-18 | 54.16 | 54.19 | 53.02 | 53.20 | 9922524 |
2022-05-19 | 52.61 | 52.78 | 51.02 | 51.09 | 13690329 |
2022-05-20 | 51.38 | 51.80 | 50.60 | 51.09 | 16223600 |
2022-05-23 | 51.56 | 52.42 | 51.56 | 52.12 | 10535427 |
2022-05-24 | 52.27 | 53.00 | 52.02 | 52.93 | 10561611 |
2022-05-25 | 53.07 | 54.08 | 52.75 | 53.89 | 9198044 |
2022-05-26 | 53.89 | 54.89 | 53.89 | 54.50 | 7276713 |
2022-05-27 | 54.62 | 54.76 | 54.11 | 54.43 | 7356707 |
2022-05-31 | 54.30 | 54.35 | 53.51 | 54.09 | 11325148 |
2022-06-01 | 54.23 | 54.37 | 53.43 | 54.08 | 6797372 |
2022-06-02 | 54.17 | 54.25 | 52.88 | 54.15 | 5882178 |
2022-06-03 | 54.05 | 54.37 | 53.67 | 53.82 | 4785330 |
2022-06-06 | 53.98 | 54.16 | 53.51 | 53.59 | 8198193 |
2022-06-07 | 53.27 | 54.06 | 53.01 | 54.01 | 5439704 |
2022-06-08 | 52.05 | 52.25 | 49.43 | 49.49 | 31794289 |
2022-06-09 | 49.52 | 50.32 | 48.64 | 48.66 | 25309698 |
2022-06-10 | 48.09 | 49.39 | 47.91 | 48.94 | 13425966 |
2022-06-13 | 47.94 | 48.44 | 47.00 | 46.26 | 18091256 |
2022-06-14 | 46.40 | 46.62 | 45.82 | 46.29 | 12989137 |
2022-06-15 | 46.66 | 46.96 | 45.12 | 45.67 | 22244779 |
2022-06-16 | 44.92 | 45.48 | 44.34 | 45.38 | 16086536 |
2022-06-17 | 45.78 | 45.78 | 45.05 | 45.31 | 30811204 |
2022-06-21 | 45.61 | 45.78 | 45.02 | 45.70 | 14934111 |
2022-06-22 | 45.28 | 45.28 | 41.00 | 41.50 | 41753139 |
2022-06-23 | 41.34 | 42.59 | 41.34 | 42.51 | 18681733 |
2022-06-24 | 43.28 | 43.83 | 42.22 | 43.40 | 31383192 |
2022-06-27 | 43.57 | 44.00 | 43.14 | 43.19 | 11770291 |
2022-06-28 | 43.72 | 44.12 | 43.01 | 43.19 | 9857244 |
2022-06-29 | 41.55 | 42.75 | 41.42 | 41.76 | 12371563 |
2022-06-30 | 41.39 | 41.97 | 41.21 | 41.77 | 10556469 |
2022-07-01 | 41.56 | 42.32 | 41.27 | 42.25 | 8109559 |
2022-07-05 | 41.78 | 41.84 | 41.01 | 41.72 | 8436582 |
2022-07-06 | 42.30 | 42.46 | 41.07 | 41.16 | 11413693 |
2022-07-07 | 41.47 | 41.99 | 41.42 | 41.81 | 8707893 |
2022-07-08 | 41.29 | 41.82 | 41.24 | 41.52 | 6930720 |
2022-07-11 | 41.76 | 42.93 | 41.65 | 41.95 | 10656405 |
2022-07-12 | 42.03 | 43.33 | 41.94 | 42.31 | 8864982 |
2022-07-13 | 42.09 | 42.46 | 41.89 | 41.96 | 7588219 |
2022-07-14 | 41.50 | 41.74 | 41.20 | 41.63 | 8661721 |
2022-07-15 | 42.24 | 42.28 | 41.55 | 41.99 | 14308959 |
2022-07-18 | 42.33 | 42.68 | 42.06 | 42.27 | 10493503 |
2022-07-19 | 42.66 | 43.05 | 42.60 | 42.96 | 7212592 |
2022-07-20 | 42.90 | 42.99 | 42.21 | 42.32 | 8733759 |
2022-07-21 | 42.05 | 42.79 | 42.01 | 42.77 | 7046131 |
2022-07-22 | 42.90 | 43.29 | 42.83 | 43.09 | 5511114 |
2022-07-25 | 43.26 | 43.87 | 43.18 | 43.83 | 5349187 |
2022-07-26 | 43.82 | 44.26 | 43.82 | 44.14 | 5604104 |
2022-07-27 | 43.98 | 44.20 | 43.57 | 44.07 | 9339522 |
2022-07-28 | 44.00 | 44.50 | 43.73 | 44.00 | 7076559 |
2022-07-29 | 43.71 | 44.12 | 43.58 | 43.86 | 11826777 |
2022-08-01 | 43.71 | 44.28 | 43.71 | 44.05 | 9466495 |
2022-08-02 | 44.10 | 44.19 | 43.26 | 43.83 | 8365015 |
2022-08-03 | 44.00 | 44.39 | 43.72 | 44.23 | 6179370 |
2022-08-04 | 44.14 | 44.39 | 43.82 | 44.25 | 6450824 |
2022-08-05 | 44.17 | 44.17 | 43.78 | 44.10 | 4865592 |
2022-08-08 | 44.38 | 44.55 | 44.20 | 44.22 | 4539573 |
2022-08-09 | 44.42 | 44.45 | 44.01 | 44.22 | 4295709 |
2022-08-10 | 44.45 | 44.79 | 44.34 | 44.74 | 4717564 |
2022-08-11 | 44.93 | 45.44 | 44.81 | 45.13 | 4201647 |
2022-08-12 | 45.20 | 45.38 | 45.01 | 45.15 | 7351643 |
2022-08-15 | 45.15 | 45.36 | 44.63 | 45.28 | 6194568 |
2022-08-16 | 45.28 | 45.88 | 45.19 | 45.74 | 6484004 |
2022-08-17 | 45.63 | 45.66 | 45.28 | 45.45 | 3868845 |
2022-08-18 | 45.54 | 45.65 | 45.29 | 45.61 | 3800496 |
2022-08-19 | 45.54 | 45.88 | 45.32 | 45.47 | 9093931 |
2022-08-22 | 45.36 | 45.69 | 45.31 | 45.38 | 7066558 |
2022-08-23 | 45.28 | 45.61 | 45.13 | 45.53 | 5359315 |
2022-08-24 | 45.50 | 45.84 | 45.40 | 45.80 | 4250507 |
2022-08-25 | 45.90 | 46.48 | 45.76 | 46.39 | 6926759 |
2022-08-26 | 46.50 | 46.61 | 45.85 | 45.88 | 6931160 |
2022-08-29 | 45.81 | 46.05 | 45.58 | 45.71 | 6253620 |
2022-08-30 | 45.73 | 45.81 | 44.99 | 45.12 | 7952009 |
2022-08-31 | 45.18 | 45.53 | 45.01 | 45.12 | 6627252 |
2022-09-01 | 45.00 | 45.49 | 44.78 | 45.37 | 6864211 |
2022-09-02 | 45.68 | 45.92 | 44.83 | 45.00 | 8555033 |
2022-09-06 | 45.20 | 45.89 | 44.50 | 44.57 | 12042024 |
2022-09-07 | 44.65 | 44.97 | 44.12 | 44.95 | 10257142 |
2022-09-08 | 45.00 | 45.33 | 44.67 | 45.15 | 8651126 |
2022-09-09 | 45.24 | 45.86 | 45.04 | 45.57 | 7843264 |
2022-09-12 | 45.56 | 45.68 | 45.09 | 45.15 | 10683208 |
2022-09-13 | 45.03 | 45.07 | 42.94 | 42.03 | 17325789 |
2022-09-14 | 42.10 | 42.20 | 41.41 | 41.76 | 11988150 |
2022-09-15 | 41.65 | 42.13 | 41.57 | 42.01 | 9786405 |
2022-09-16 | 42.01 | 42.41 | 41.81 | 42.29 | 28808563 |
2022-09-19 | 41.96 | 43.01 | 41.96 | 42.91 | 12656370 |
2022-09-20 | 42.71 | 43.06 | 42.59 | 42.92 | 6549473 |
2022-09-21 | 43.16 | 43.77 | 43.00 | 43.01 | 7925108 |
2022-09-22 | 43.28 | 43.67 | 43.12 | 43.27 | 7648943 |
2022-09-23 | 42.75 | 42.83 | 40.84 | 41.68 | 12898418 |
2022-09-26 | 41.59 | 41.98 | 41.13 | 41.47 | 10887334 |
2022-09-27 | 41.85 | 42.34 | 40.71 | 40.79 | 8432666 |
2022-09-28 | 41.05 | 41.60 | 40.61 | 41.41 | 6646996 |
2022-09-29 | 41.26 | 41.35 | 40.93 | 41.17 | 5834689 |
2022-09-30 | 41.39 | 41.49 | 40.35 | 40.38 | 9121402 |
2022-10-03 | 40.85 | 41.57 | 40.74 | 41.37 | 9322179 |
2022-10-04 | 41.68 | 42.53 | 41.55 | 42.50 | 8393890 |
2022-10-05 | 42.28 | 43.18 | 42.18 | 42.90 | 6535883 |
2022-10-06 | 42.81 | 43.09 | 42.52 | 42.99 | 11154434 |
2022-10-07 | 42.93 | 43.33 | 42.33 | 42.82 | 10524511 |
2022-10-10 | 43.02 | 43.75 | 43.01 | 43.46 | 11408585 |
2022-10-11 | 44.22 | 45.08 | 43.95 | 44.35 | 14565463 |
2022-10-12 | 44.32 | 45.30 | 44.26 | 44.75 | 10794793 |
2022-10-13 | 44.67 | 45.96 | 44.37 | 45.89 | 11909391 |
2022-10-14 | 46.00 | 46.59 | 45.19 | 45.23 | 11228530 |
2022-10-17 | 45.55 | 45.79 | 44.41 | 44.59 | 7872511 |
2022-10-18 | 45.19 | 45.41 | 44.59 | 44.77 | 7176212 |
2022-10-19 | 44.88 | 45.02 | 44.43 | 44.67 | 5930345 |
2022-10-20 | 44.88 | 44.95 | 43.52 | 43.56 | 9710296 |
2022-10-21 | 43.50 | 44.53 | 43.39 | 44.48 | 7471065 |
2022-10-24 | 44.85 | 45.47 | 44.84 | 45.41 | 8428688 |
2022-10-25 | 45.33 | 45.83 | 45.11 | 45.74 | 8282108 |
2022-10-26 | 45.97 | 46.68 | 45.89 | 46.31 | 12137849 |
2022-10-27 | 45.14 | 46.57 | 45.12 | 45.42 | 11332317 |
2022-10-28 | 45.90 | 46.77 | 45.56 | 46.31 | 9253908 |
2022-10-31 | 46.15 | 46.36 | 45.91 | 46.27 | 7711555 |
2022-11-01 | 46.42 | 46.67 | 46.01 | 46.14 | 4859208 |
2022-11-02 | 45.84 | 46.01 | 44.81 | 44.84 | 9002335 |
2022-11-03 | 44.47 | 45.17 | 44.31 | 44.91 | 5705854 |
2022-11-04 | 45.26 | 45.70 | 45.00 | 45.50 | 5511964 |
2022-11-07 | 45.64 | 45.99 | 44.51 | 45.88 | 8277045 |
2022-11-08 | 45.94 | 46.15 | 45.36 | 45.90 | 6889237 |
2022-11-09 | 45.82 | 45.85 | 45.12 | 45.21 | 5348622 |
2022-11-10 | 45.03 | 45.23 | 43.73 | 44.22 | 12330881 |
2022-11-11 | 44.04 | 44.46 | 43.25 | 44.38 | 9820529 |
2022-11-14 | 44.57 | 44.88 | 43.95 | 43.96 | 8070903 |
2022-11-15 | 44.35 | 44.52 | 43.18 | 43.66 | 9262935 |
2022-11-16 | 43.76 | 43.86 | 43.22 | 43.58 | 9891899 |
2022-11-17 | 43.42 | 43.74 | 43.29 | 43.67 | 7835945 |
2022-11-18 | 44.02 | 44.30 | 43.76 | 44.20 | 9640927 |
2022-11-21 | 44.43 | 44.83 | 44.07 | 44.80 | 7644656 |
2022-11-22 | 45.00 | 45.23 | 44.82 | 45.16 | 6068803 |
2022-11-23 | 45.21 | 45.31 | 44.63 | 45.02 | 5192435 |
2022-11-25 | 45.00 | 45.15 | 44.65 | 44.74 | 2734811 |
2022-11-28 | 44.74 | 45.35 | 44.72 | 45.15 | 6760801 |
2022-11-29 | 45.26 | 45.84 | 45.15 | 45.82 | 6897159 |
2022-11-30 | 45.85 | 46.58 | 45.19 | 46.58 | 11309517 |
2022-12-01 | 46.72 | 47.16 | 46.55 | 47.01 | 9115949 |
2022-12-02 | 46.77 | 47.66 | 46.77 | 47.63 | 7653654 |
2022-12-05 | 47.06 | 47.91 | 47.03 | 47.19 | 7451743 |
2022-12-06 | 47.18 | 47.39 | 45.95 | 46.21 | 7721503 |
2022-12-07 | 46.45 | 46.57 | 46.14 | 46.37 | 6189818 |
2022-12-08 | 46.37 | 46.99 | 46.20 | 46.86 | 5850420 |
2022-12-09 | 46.78 | 46.97 | 46.64 | 46.71 | 6183823 |
2022-12-12 | 46.84 | 47.00 | 46.32 | 46.96 | 5527562 |
2022-12-13 | 47.19 | 47.25 | 46.71 | 46.81 | 14083519 |
2022-12-14 | 47.04 | 47.52 | 46.76 | 47.13 | 8636251 |
2022-12-15 | 46.99 | 47.13 | 46.31 | 46.95 | 8020123 |
2022-12-16 | 46.83 | 46.85 | 45.92 | 46.56 | 15185994 |
2022-12-19 | 46.65 | 46.97 | 45.95 | 46.38 | 7887573 |
2022-12-20 | 46.55 | 46.60 | 46.08 | 45.50 | 8395309 |
2022-12-21 | 45.61 | 45.76 | 45.40 | 45.59 | 8372391 |
2022-12-22 | 45.57 | 45.79 | 45.23 | 45.78 | 6710882 |
2022-12-23 | 45.78 | 46.24 | 45.51 | 46.24 | 6759683 |
2022-12-27 | 46.35 | 46.55 | 46.20 | 46.48 | 7957218 |
2022-12-28 | 46.64 | 46.79 | 45.84 | 45.85 | 5848040 |
2022-12-29 | 45.90 | 46.16 | 45.77 | 45.87 | 4270320 |
2022-12-30 | 45.86 | 45.99 | 45.42 | 45.71 | 5025272 |
2023-01-03 | 45.73 | 45.88 | 45.26 | 45.52 | 5127754 |
2023-01-04 | 45.42 | 45.89 | 45.19 | 45.41 | 7907265 |
2023-01-05 | 45.34 | 45.50 | 44.99 | 45.37 | 7648480 |
2023-01-06 | 45.96 | 46.74 | 45.84 | 46.45 | 7031290 |
2023-01-09 | 46.45 | 46.60 | 45.93 | 45.98 | 6881230 |
2023-01-10 | 46.40 | 46.54 | 45.84 | 45.99 | 6962903 |
2023-01-11 | 46.18 | 46.44 | 45.47 | 45.82 | 6740427 |
2023-01-12 | 45.90 | 45.93 | 45.35 | 45.40 | 5671497 |
2023-01-13 | 45.31 | 45.65 | 45.14 | 45.62 | 6283513 |
2023-01-17 | 45.77 | 46.04 | 45.03 | 45.16 | 7214368 |
2023-01-18 | 45.15 | 45.20 | 43.39 | 44.01 | 13300728 |
2023-01-19 | 44.16 | 44.94 | 44.12 | 44.54 | 8093470 |
2023-01-20 | 44.65 | 45.01 | 44.42 | 44.94 | 8401479 |
2023-01-23 | 45.03 | 45.34 | 44.76 | 44.81 | 7585343 |
2023-01-24 | 51.57 | 51.57 | 42.72 | 44.78 | 4989468 |
2023-01-25 | 44.75 | 46.99 | 44.40 | 44.93 | 8034384 |
2023-01-26 | 44.77 | 44.80 | 44.12 | 44.29 | 9449057 |
2023-01-27 | 44.37 | 44.55 | 44.05 | 44.14 | 9247040 |
2023-01-30 | 44.20 | 44.84 | 44.15 | 44.50 | 6868456 |
2023-01-31 | 44.65 | 45.05 | 44.36 | 45.04 | 7584871 |
2023-02-01 | 46.05 | 47.69 | 45.51 | 47.54 | 14734756 |
2023-02-02 | 47.36 | 47.51 | 46.63 | 46.97 | 9920833 |
2023-02-03 | 47.00 | 47.07 | 46.43 | 46.91 | 10245896 |
2023-02-06 | 47.01 | 47.23 | 46.85 | 46.96 | 5911486 |
2023-02-07 | 46.69 | 46.81 | 46.25 | 46.56 | 6920839 |
2023-02-08 | 46.33 | 46.56 | 46.24 | 46.50 | 5736537 |
2023-02-09 | 46.61 | 46.71 | 46.06 | 46.33 | 5838863 |
2023-02-10 | 46.50 | 47.30 | 46.39 | 47.24 | 6899066 |
2023-02-13 | 47.42 | 47.92 | 47.32 | 47.85 | 5370810 |
2023-02-14 | 47.85 | 47.88 | 47.29 | 47.41 | 6397722 |
2023-02-15 | 47.18 | 47.66 | 47.18 | 47.65 | 4894350 |
2023-02-16 | 47.40 | 47.64 | 47.05 | 47.40 | 5422346 |
2023-02-17 | 47.50 | 48.11 | 47.26 | 48.07 | 7825226 |
2023-02-21 | 47.99 | 48.07 | 46.78 | 47.44 | 8236200 |
2023-02-22 | 47.40 | 47.97 | 47.03 | 47.14 | 6908315 |
2023-02-23 | 47.20 | 47.70 | 47.08 | 47.51 | 6284574 |
2023-02-24 | 47.25 | 47.39 | 46.95 | 47.17 | 5704911 |
2023-02-27 | 47.29 | 47.40 | 46.47 | 46.54 | 9168769 |
2023-02-28 | 46.50 | 46.77 | 46.01 | 46.43 | 8018508 |
2023-03-01 | 46.29 | 46.44 | 45.92 | 46.15 | 8102342 |
2023-03-02 | 46.02 | 46.53 | 45.90 | 46.46 | 7355566 |
2023-03-03 | 46.40 | 46.71 | 46.16 | 46.53 | 5755440 |
2023-03-06 | 46.52 | 47.23 | 46.45 | 47.19 | 7112268 |
2023-03-07 | 47.26 | 47.29 | 46.24 | 46.55 | 7032171 |
2023-03-08 | 46.64 | 46.87 | 46.57 | 46.80 | 5304651 |
2023-03-09 | 47.09 | 47.42 | 46.71 | 46.74 | 6671717 |
2023-03-10 | 46.76 | 47.26 | 46.51 | 46.61 | 7987374 |
2023-03-13 | 46.48 | 47.30 | 46.45 | 46.68 | 10962399 |
2023-03-14 | 46.80 | 46.85 | 46.29 | 46.74 | 9327866 |
2023-03-15 | 46.46 | 46.91 | 45.98 | 46.87 | 8897585 |
2023-03-16 | 46.77 | 46.77 | 45.67 | 46.17 | 13618934 |
2023-03-17 | 46.32 | 46.43 | 45.12 | 45.32 | 32421688 |
2023-03-20 | 45.69 | 46.25 | 45.51 | 46.07 | 14074208 |
2023-03-21 | 46.46 | 46.59 | 45.91 | 46.20 | 14067410 |
2023-03-22 | 46.35 | 46.38 | 45.12 | 44.21 | 10883601 |
2023-03-23 | 44.39 | 44.40 | 43.25 | 43.46 | 15549760 |
2023-03-24 | 43.60 | 43.99 | 43.41 | 43.97 | 10448032 |
2023-03-27 | 44.12 | 44.37 | 44.05 | 44.29 | 9624184 |
2023-03-28 | 44.29 | 44.74 | 44.20 | 44.36 | 8796741 |
2023-03-29 | 44.63 | 44.69 | 44.30 | 44.52 | 7530712 |
2023-03-30 | 44.64 | 44.83 | 44.35 | 44.50 | 6862432 |
2023-03-31 | 44.63 | 44.72 | 44.43 | 44.62 | 7711451 |
2023-04-03 | 44.72 | 45.33 | 44.60 | 44.98 | 8385812 |
2023-04-04 | 44.88 | 44.91 | 44.24 | 44.45 | 7379609 |
2023-04-05 | 44.46 | 44.70 | 44.19 | 44.43 | 7865782 |
2023-04-06 | 44.40 | 44.62 | 44.26 | 44.43 | 6337156 |
2023-04-10 | 44.41 | 44.60 | 44.31 | 44.50 | 6197266 |
2023-04-11 | 44.65 | 45.21 | 44.65 | 45.09 | 6553549 |
2023-04-12 | 45.01 | 45.17 | 44.70 | 44.83 | 6124095 |
2023-04-13 | 44.76 | 45.02 | 44.49 | 44.97 | 4844205 |
2023-04-14 | 45.14 | 45.38 | 44.83 | 45.03 | 6262448 |
2023-04-17 | 45.19 | 45.46 | 45.11 | 45.44 | 6707032 |
2023-04-18 | 45.45 | 46.17 | 45.40 | 46.14 | 6364799 |
2023-04-19 | 46.30 | 46.47 | 46.13 | 46.46 | 5102967 |
2023-04-20 | 46.17 | 46.32 | 45.71 | 45.99 | 7371204 |
2023-04-21 | 46.17 | 46.25 | 45.69 | 46.15 | 9082880 |
2023-04-24 | 46.30 | 46.67 | 46.15 | 46.67 | 6553072 |
2023-04-25 | 46.71 | 47.22 | 46.58 | 46.99 | 7510505 |
2023-04-26 | 46.83 | 47.33 | 46.67 | 46.69 | 8936830 |
2023-04-27 | 45.95 | 47.44 | 45.41 | 47.19 | 10977550 |
2023-04-28 | 47.47 | 47.72 | 46.82 | 47.51 | 11070671 |
2023-05-01 | 47.55 | 48.04 | 47.41 | 47.78 | 8844025 |
2023-05-02 | 47.70 | 47.71 | 46.53 | 47.18 | 7606381 |
2023-05-03 | 47.24 | 47.37 | 46.51 | 46.53 | 6536101 |
2023-05-04 | 46.40 | 46.52 | 45.57 | 46.13 | 7333190 |
2023-05-05 | 46.16 | 46.86 | 46.09 | 46.69 | 5962387 |
2023-05-08 | 46.70 | 46.82 | 46.53 | 46.61 | 4434236 |
2023-05-09 | 46.57 | 46.67 | 46.15 | 46.44 | 4401734 |
2023-05-10 | 46.28 | 46.46 | 45.49 | 45.94 | 8391786 |
2023-05-11 | 45.65 | 45.70 | 45.22 | 45.67 | 6437255 |
2023-05-12 | 45.55 | 45.80 | 45.30 | 45.67 | 5602013 |
2023-05-15 | 45.73 | 45.91 | 45.39 | 45.56 | 4920106 |
2023-05-16 | 45.40 | 45.72 | 45.08 | 45.09 | 6168714 |
2023-05-17 | 45.18 | 45.50 | 44.87 | 45.34 | 6316172 |
2023-05-18 | 45.04 | 45.17 | 44.57 | 45.07 | 6580132 |
2023-05-19 | 45.27 | 45.48 | 45.01 | 45.30 | 6557141 |
2023-05-22 | 45.31 | 45.52 | 44.86 | 44.93 | 6472738 |
2023-05-23 | 45.07 | 45.26 | 44.90 | 44.93 | 6168049 |
2023-05-24 | 44.95 | 45.18 | 44.80 | 44.95 | 5400546 |
2023-05-25 | 44.75 | 44.92 | 44.46 | 44.67 | 6859521 |
2023-05-26 | 44.76 | 44.95 | 44.59 | 44.61 | 5498749 |
2023-05-30 | 44.51 | 44.53 | 43.71 | 44.32 | 9182950 |
2023-05-31 | 44.25 | 44.45 | 44.03 | 44.42 | 11075043 |
2023-06-01 | 44.63 | 44.93 | 44.37 | 44.58 | 8763206 |
2023-06-02 | 44.51 | 45.37 | 44.40 | 45.33 | 7208246 |
2023-06-05 | 45.30 | 45.43 | 44.51 | 45.33 | 6880634 |
2023-06-06 | 44.70 | 44.82 | 44.49 | 44.66 | 7368611 |
2023-06-07 | 44.72 | 45.30 | 44.62 | 45.10 | 8768129 |
2023-06-08 | 45.22 | 45.39 | 44.90 | 45.36 | 5805969 |
2023-06-09 | 45.40 | 45.55 | 45.17 | 45.22 | 6690934 |
2023-06-12 | 45.25 | 45.60 | 45.14 | 45.53 | 6514695 |
2023-06-13 | 45.53 | 45.93 | 45.33 | 44.82 | 9106736 |
2023-06-14 | 44.90 | 44.98 | 43.86 | 43.95 | 11941321 |
2023-06-15 | 44.12 | 44.30 | 44.03 | 44.15 | 8484374 |
2023-06-16 | 44.22 | 44.27 | 43.92 | 44.07 | 13663119 |
2023-06-20 | 44.03 | 44.08 | 43.47 | 43.47 | 8039881 |
2023-06-21 | 43.47 | 44.06 | 43.39 | 43.95 | 6838395 |
2023-06-22 | 44.10 | 44.20 | 43.69 | 43.76 | 5024101 |
2023-06-23 | 43.87 | 44.09 | 43.34 | 43.42 | 8942092 |
2023-06-26 | 43.50 | 44.29 | 43.43 | 44.26 | 9001185 |
2023-06-27 | 44.16 | 44.38 | 43.98 | 44.34 | 6313095 |
2023-06-28 | 44.16 | 44.51 | 43.82 | 44.50 | 7261082 |
2023-06-29 | 44.42 | 44.98 | 44.32 | 44.97 | 6380422 |
2023-06-30 | 45.07 | 45.41 | 44.98 | 45.30 | 9046801 |
2023-07-03 | 45.19 | 45.92 | 45.00 | 45.92 | 6143990 |
2023-07-05 | 45.66 | 46.04 | 45.48 | 45.98 | 8870061 |
2023-07-06 | 45.90 | 46.34 | 45.70 | 46.09 | 8984013 |
2023-07-07 | 46.10 | 46.30 | 45.92 | 45.98 | 8395622 |
2023-07-10 | 46.20 | 46.26 | 44.69 | 44.95 | 11674716 |
2023-07-11 | 44.95 | 45.69 | 44.95 | 45.64 | 7238164 |
2023-07-12 | 45.74 | 45.96 | 45.57 | 45.69 | 5320614 |
2023-07-13 | 45.56 | 45.73 | 45.24 | 45.58 | 5923875 |
2023-07-14 | 45.67 | 45.68 | 45.35 | 45.49 | 4860620 |
2023-07-17 | 45.32 | 45.49 | 45.20 | 45.38 | 4483669 |
2023-07-18 | 45.40 | 45.70 | 45.25 | 45.39 | 5331480 |
2023-07-19 | 45.60 | 45.73 | 45.35 | 45.38 | 6104281 |
2023-07-20 | 45.69 | 45.85 | 45.54 | 45.66 | 6617927 |
2023-07-21 | 45.67 | 45.71 | 45.35 | 45.60 | 6406266 |
2023-07-24 | 45.57 | 45.88 | 45.57 | 45.60 | 4998251 |
2023-07-25 | 45.50 | 45.60 | 45.16 | 45.46 | 6464704 |
2023-07-26 | 45.44 | 45.84 | 45.34 | 45.56 | 4933900 |
2023-07-27 | 45.66 | 45.95 | 45.57 | 45.60 | 4551889 |
2023-07-28 | 45.69 | 45.84 | 45.43 | 45.49 | 5906306 |
2023-07-31 | 45.29 | 45.60 | 45.21 | 45.42 | 8670289 |
2023-08-01 | 45.68 | 46.21 | 44.92 | 45.18 | 9905718 |
2023-08-02 | 45.05 | 45.07 | 44.11 | 44.57 | 11432284 |
2023-08-03 | 44.50 | 44.55 | 44.10 | 44.30 | 9886713 |
2023-08-04 | 44.27 | 44.50 | 43.92 | 44.00 | 8077133 |
2023-08-07 | 44.03 | 44.23 | 43.91 | 44.12 | 7874348 |
2023-08-08 | 44.00 | 44.31 | 43.73 | 44.24 | 6105159 |
2023-08-09 | 44.26 | 44.60 | 44.07 | 44.09 | 5412343 |
2023-08-10 | 44.11 | 44.34 | 43.83 | 43.92 | 6597916 |
2023-08-11 | 43.89 | 43.92 | 43.62 | 43.73 | 7164321 |
2023-08-14 | 43.80 | 43.94 | 43.44 | 43.53 | 7032546 |
2023-08-15 | 43.39 | 43.39 | 43.01 | 43.07 | 6830868 |
2023-08-16 | 43.02 | 43.22 | 42.71 | 42.75 | 6908585 |
2023-08-17 | 42.80 | 43.01 | 42.46 | 42.57 | 7099951 |
2023-08-18 | 42.57 | 43.12 | 42.55 | 42.91 | 6897773 |
2023-08-21 | 42.82 | 43.02 | 42.57 | 42.73 | 5443433 |
2023-08-22 | 42.73 | 42.97 | 42.70 | 42.77 | 6846345 |
2023-08-23 | 42.98 | 43.13 | 42.79 | 43.12 | 6649016 |
2023-08-24 | 43.08 | 43.53 | 42.97 | 43.40 | 8305443 |
2023-08-25 | 43.61 | 43.88 | 43.43 | 43.67 | 7007078 |
2023-08-28 | 43.74 | 44.10 | 43.74 | 43.97 | 5071021 |
2023-08-29 | 44.04 | 44.33 | 43.60 | 44.22 | 8079231 |
2023-08-30 | 44.31 | 44.55 | 44.18 | 44.52 | 5765340 |
2023-08-31 | 44.58 | 44.76 | 44.21 | 44.22 | 7383741 |
2023-09-01 | 44.44 | 44.52 | 43.83 | 44.11 | 6659933 |
2023-09-05 | 44.06 | 44.46 | 44.04 | 44.09 | 9267906 |
2023-09-06 | 44.00 | 44.03 | 43.45 | 43.53 | 10108374 |
2023-09-07 | 43.73 | 43.88 | 43.42 | 43.72 | 7395698 |
2023-09-08 | 43.83 | 44.10 | 43.64 | 44.08 | 6837119 |
2023-09-11 | 44.22 | 44.88 | 44.18 | 44.46 | 9566099 |
2023-09-12 | 44.53 | 45.03 | 44.52 | 44.87 | 7754879 |
2023-09-13 | 45.00 | 45.00 | 44.60 | 43.77 | 8928964 |
2023-09-14 | 43.82 | 44.15 | 43.61 | 44.10 | 9764038 |
2023-09-15 | 43.93 | 44.13 | 43.49 | 43.53 | 28877541 |
2023-09-18 | 43.74 | 43.75 | 43.23 | 43.35 | 7971885 |
2023-09-19 | 43.36 | 43.45 | 42.99 | 43.06 | 8774415 |
2023-09-20 | 43.15 | 43.44 | 43.01 | 43.04 | 5846797 |
2023-09-21 | 43.00 | 43.11 | 42.70 | 42.91 | 7066730 |
2023-09-22 | 42.85 | 42.94 | 42.30 | 42.33 | 8179131 |
2023-09-25 | 42.21 | 42.31 | 41.89 | 42.09 | 6711155 |
2023-09-26 | 42.09 | 42.19 | 41.85 | 41.90 | 6163742 |
2023-09-27 | 41.91 | 42.01 | 41.59 | 41.91 | 6522327 |
2023-09-28 | 41.99 | 42.24 | 41.78 | 42.14 | 5673714 |
2023-09-29 | 42.25 | 42.38 | 41.92 | 42.05 | 5796373 |
2023-10-02 | 42.02 | 42.04 | 41.38 | 41.58 | 7243246 |
2023-10-03 | 41.36 | 41.40 | 40.91 | 41.13 | 8813832 |
2023-10-04 | 41.15 | 41.71 | 40.99 | 41.65 | 7765801 |
2023-10-05 | 41.77 | 42.14 | 41.67 | 41.99 | 7151411 |
2023-10-06 | 41.73 | 42.25 | 41.47 | 42.07 | 10053200 |
2023-10-09 | 42.00 | 42.73 | 42.00 | 42.70 | 6276292 |
2023-10-10 | 43.29 | 43.52 | 42.47 | 42.49 | 10771131 |
2023-10-11 | 42.64 | 42.85 | 42.37 | 42.56 | 6706041 |
2023-10-12 | 42.63 | 42.71 | 41.83 | 42.24 | 7764173 |
2023-10-13 | 42.25 | 42.73 | 42.25 | 42.66 | 5754574 |
2023-10-16 | 42.91 | 43.04 | 42.60 | 42.87 | 7417175 |
2023-10-17 | 42.77 | 43.21 | 42.59 | 43.19 | 5318041 |
2023-10-18 | 43.12 | 43.43 | 42.89 | 43.12 | 5026363 |
2023-10-19 | 42.91 | 43.03 | 42.51 | 42.61 | 6791540 |
2023-10-20 | 42.54 | 43.04 | 42.53 | 42.71 | 6143856 |
2023-10-23 | 42.65 | 42.68 | 42.09 | 42.13 | 5989366 |
2023-10-24 | 42.13 | 42.62 | 42.13 | 42.54 | 6477417 |
2023-10-25 | 42.53 | 43.01 | 42.50 | 42.82 | 6894369 |
2023-10-26 | 42.14 | 42.18 | 39.07 | 39.26 | 22791497 |
2023-10-27 | 39.72 | 40.36 | 39.19 | 39.30 | 14405884 |
2023-10-30 | 39.50 | 40.45 | 39.49 | 40.25 | 10301376 |
2023-10-31 | 40.28 | 40.57 | 39.80 | 40.17 | 14570976 |
2023-11-01 | 40.29 | 40.39 | 39.63 | 39.90 | 9527207 |
2023-11-02 | 39.95 | 40.69 | 39.76 | 40.67 | 8319002 |
2023-11-03 | 40.95 | 41.21 | 40.59 | 40.67 | 7997269 |
2023-11-06 | 40.75 | 40.88 | 40.46 | 40.54 | 8741548 |
2023-11-07 | 40.46 | 40.70 | 40.41 | 40.51 | 5770579 |
2023-11-08 | 40.49 | 40.81 | 40.05 | 40.20 | 7776124 |
2023-11-09 | 40.25 | 40.44 | 40.01 | 40.11 | 10842123 |
2023-11-10 | 40.19 | 40.29 | 39.70 | 40.02 | 12273521 |
2023-11-13 | 40.09 | 40.17 | 39.94 | 40.00 | 11639633 |
2023-11-14 | 40.23 | 40.42 | 39.96 | 40.22 | 12681147 |
2023-11-15 | 40.45 | 40.77 | 40.18 | 40.75 | 9460341 |
2023-11-16 | 40.70 | 40.95 | 40.13 | 40.70 | 10810033 |
2023-11-17 | 40.80 | 40.97 | 40.51 | 40.82 | 6660505 |
2023-11-20 | 40.65 | 40.97 | 40.64 | 40.84 | 6403095 |
2023-11-21 | 40.85 | 40.94 | 40.57 | 40.76 | 6271349 |
2023-11-22 | 40.85 | 41.22 | 40.74 | 41.19 | 8224126 |
2023-11-24 | 41.31 | 41.48 | 41.28 | 41.47 | 3153711 |
2023-11-27 | 41.44 | 41.61 | 41.24 | 41.44 | 6601696 |
2023-11-28 | 41.44 | 42.00 | 41.42 | 41.82 | 7042782 |
2023-11-29 | 41.88 | 41.98 | 41.69 | 41.76 | 4839114 |
2023-11-30 | 41.91 | 42.05 | 41.74 | 42.04 | 8996688 |
2023-12-01 | 42.15 | 42.63 | 42.12 | 42.60 | 6700056 |
2023-12-04 | 42.55 | 42.96 | 42.42 | 42.50 | 6543565 |
2023-12-05 | 42.32 | 42.77 | 42.25 | 42.57 | 7271766 |
2023-12-06 | 41.32 | 41.65 | 40.96 | 41.36 | 14832964 |
2023-12-07 | 41.48 | 41.67 | 41.24 | 41.32 | 10658000 |
2023-12-08 | 41.34 | 41.43 | 41.17 | 41.30 | 7966390 |
2023-12-11 | 41.50 | 41.62 | 41.32 | 41.39 | 8174728 |
2023-12-12 | 41.51 | 41.51 | 41.28 | 41.36 | 7522077 |
2023-12-13 | 41.28 | 42.04 | 41.08 | 42.02 | 14063439 |
2023-12-14 | 42.33 | 42.85 | 42.06 | 42.11 | 12031569 |
2023-12-15 | 41.95 | 42.15 | 41.72 | 41.75 | 23248722 |
2023-12-18 | 42.05 | 42.39 | 41.99 | 42.20 | 9083829 |
2023-12-19 | 42.38 | 42.45 | 42.15 | 41.46 | 12884628 |
2023-12-20 | 41.29 | 41.34 | 40.28 | 40.30 | 13691255 |
2023-12-21 | 40.41 | 40.59 | 40.03 | 40.31 | 10097807 |
2023-12-22 | 40.42 | 40.65 | 40.27 | 40.36 | 7587811 |
2023-12-26 | 40.32 | 40.52 | 40.20 | 40.34 | 8488057 |
2023-12-27 | 40.25 | 40.38 | 40.09 | 40.18 | 9285846 |
2023-12-28 | 40.11 | 40.29 | 40.03 | 40.18 | 7195651 |
2023-12-29 | 40.15 | 40.40 | 40.09 | 40.34 | 8074856 |
2024-01-02 | 40.36 | 41.66 | 40.34 | 41.58 | 12615157 |
2024-01-03 | 41.65 | 41.80 | 41.31 | 41.40 | 9807053 |
2024-01-04 | 41.48 | 42.05 | 41.47 | 41.52 | 8894622 |
2024-01-05 | 41.58 | 41.66 | 41.31 | 41.49 | 6126514 |
2024-01-08 | 41.56 | 42.03 | 41.54 | 41.91 | 8563013 |
2024-01-09 | 41.84 | 41.86 | 41.55 | 41.86 | 7414533 |
2024-01-10 | 41.84 | 42.08 | 40.93 | 41.06 | 11082837 |
2024-01-11 | 41.00 | 41.64 | 40.92 | 41.60 | 9499144 |
2024-01-12 | 41.88 | 42.01 | 41.27 | 41.34 | 7703716 |
2024-01-16 | 41.36 | 41.52 | 40.77 | 40.97 | 10541900 |
2024-01-17 | 40.89 | 41.21 | 40.72 | 40.74 | 6334445 |
2024-01-18 | 40.61 | 40.61 | 40.09 | 40.44 | 7832833 |
2024-01-19 | 40.49 | 40.52 | 40.15 | 40.33 | 7827508 |
2024-01-22 | 40.25 | 40.69 | 40.15 | 40.48 | 8186409 |
2024-01-23 | 40.36 | 40.51 | 40.11 | 40.44 | 7957089 |
2024-01-24 | 40.41 | 40.59 | 39.92 | 39.93 | 9232135 |
2024-01-25 | 40.05 | 40.32 | 39.91 | 40.21 | 9566255 |
2024-01-26 | 40.42 | 40.50 | 40.12 | 40.20 | 7286205 |
2024-01-29 | 40.22 | 40.57 | 40.22 | 40.53 | 8047433 |
2024-01-30 | 40.50 | 40.57 | 40.22 | 40.46 | 7127237 |
2024-01-31 | 40.50 | 40.62 | 40.07 | 40.12 | 12462732 |
2024-02-01 | 40.60 | 41.75 | 40.36 | 41.72 | 19419218 |
2024-02-02 | 41.49 | 41.61 | 40.92 | 41.36 | 10858891 |
2024-02-05 | 41.22 | 41.29 | 40.50 | 40.52 | 10439965 |
2024-02-06 | 40.58 | 40.71 | 40.31 | 40.60 | 9820828 |
2024-02-07 | 40.71 | 40.76 | 40.13 | 40.26 | 8046470 |
2024-02-08 | 40.20 | 40.37 | 39.85 | 40.09 | 14659192 |
2024-02-09 | 39.95 | 40.15 | 39.87 | 40.11 | 8420625 |
2024-02-12 | 40.22 | 40.62 | 40.13 | 40.55 | 7995244 |
2024-02-13 | 40.36 | 40.46 | 39.95 | 40.23 | 7140166 |
2024-02-14 | 40.22 | 40.44 | 40.05 | 40.40 | 6043981 |
2024-02-15 | 40.56 | 40.56 | 40.08 | 40.17 | 7833519 |
2024-02-16 | 40.17 | 40.27 | 39.97 | 40.18 | 7323198 |
2024-02-20 | 40.20 | 40.62 | 40.08 | 40.25 | 8768002 |
2024-02-21 | 40.35 | 40.51 | 40.22 | 40.47 | 6628979 |
2024-02-22 | 40.30 | 40.90 | 40.16 | 40.90 | 8211040 |
2024-02-23 | 40.90 | 41.31 | 40.71 | 41.13 | 6808622 |
2024-02-26 | 41.13 | 41.14 | 40.60 | 40.71 | 8093108 |
2024-02-27 | 40.72 | 40.91 | 40.59 | 40.90 | 4876257 |
2024-02-28 | 40.80 | 40.99 | 40.59 | 40.99 | 5540672 |
2024-02-29 | 41.04 | 41.10 | 40.80 | 40.91 | 8394685 |
2024-03-01 | 40.90 | 41.00 | 40.59 | 40.86 | 9135215 |
2024-03-04 | 40.33 | 40.69 | 39.25 | 39.73 | 28577550 |
2024-03-05 | 39.91 | 40.22 | 39.72 | 39.94 | 12606025 |
2024-03-06 | 41.06 | 41.85 | 40.72 | 41.45 | 25872711 |
2024-03-07 | 41.53 | 41.72 | 41.35 | 41.55 | 9760265 |
2024-03-08 | 41.55 | 42.05 | 41.46 | 41.87 | 9417493 |
2024-03-11 | 41.98 | 42.74 | 41.96 | 42.68 | 10663806 |
2024-03-12 | 42.77 | 43.28 | 42.77 | 43.05 | 13814516 |
2024-03-13 | 43.19 | 43.47 | 43.17 | 43.35 | 7082376 |
2024-03-14 | 43.40 | 44.37 | 43.23 | 44.28 | 22465823 |
2024-03-15 | 43.91 | 44.50 | 43.87 | 43.87 | 45230833 |
2024-03-18 | 43.86 | 44.76 | 43.76 | 44.51 | 31335366 |
2024-03-19 | 44.57 | 44.98 | 44.35 | 44.63 | 22602450 |
2024-03-20 | 44.71 | 44.82 | 44.52 | 44.79 | 18195754 |
2024-03-21 | 44.83 | 45.00 | 44.59 | 43.97 | 21052503 |
2024-03-22 | 43.91 | 43.93 | 42.86 | 42.98 | 23870305 |
2024-03-25 | 42.93 | 43.57 | 42.92 | 43.26 | 19734547 |
2024-03-26 | 43.23 | 43.40 | 43.06 | 43.12 | 10702040 |
2024-03-27 | 43.32 | 43.67 | 43.29 | 43.66 | 9001661 |
2024-03-28 | 43.78 | 43.95 | 43.60 | 43.62 | 9807499 |
2024-04-01 | 43.62 | 43.87 | 43.18 | 43.22 | 12174450 |
2024-04-02 | 43.23 | 43.49 | 42.84 | 42.93 | 10038536 |
2024-04-03 | 42.96 | 43.10 | 42.10 | 42.12 | 20090180 |
2024-04-04 | 42.43 | 42.58 | 41.49 | 41.53 | 13031418 |
2024-04-05 | 41.48 | 41.76 | 41.37 | 41.65 | 8515879 |
2024-04-08 | 41.54 | 42.09 | 41.50 | 41.96 | 9402189 |
2024-04-09 | 42.00 | 42.31 | 41.92 | 42.11 | 7686419 |
2024-04-10 | 41.67 | 42.03 | 41.54 | 41.68 | 9510314 |
2024-04-11 | 41.75 | 41.83 | 41.31 | 41.43 | 10889074 |
2024-04-12 | 41.33 | 41.55 | 41.02 | 41.05 | 10669091 |
2024-04-15 | 41.30 | 41.46 | 40.65 | 40.95 | 10727646 |
2024-04-16 | 40.95 | 41.09 | 40.72 | 40.75 | 10407370 |
2024-04-17 | 41.01 | 41.22 | 40.74 | 41.10 | 8787705 |
2024-04-18 | 41.13 | 41.43 | 41.11 | 41.30 | 17571316 |
2024-04-19 | 41.39 | 42.27 | 41.39 | 42.09 | 22325582 |
2024-04-22 | 42.31 | 42.72 | 42.02 | 42.57 | 10775658 |
2024-04-23 | 42.64 | 43.04 | 42.52 | 42.87 | 18917203 |
2024-04-24 | 42.70 | 43.06 | 42.40 | 42.92 | 12938207 |
2024-04-25 | 43.25 | 43.65 | 42.76 | 43.54 | 14924175 |
2024-04-26 | 43.43 | 43.94 | 43.19 | 43.38 | 13794252 |
2024-04-29 | 43.40 | 43.84 | 43.37 | 43.82 | 8657511 |
2024-04-30 | 43.99 | 44.14 | 43.63 | 43.81 | 11816800 |
2024-05-01 | 43.70 | 44.18 | 43.69 | 43.82 | 7367268 |
2024-05-02 | 44.00 | 44.21 | 43.83 | 43.98 | 9054913 |
2024-05-03 | 44.00 | 44.12 | 43.37 | 43.59 | 11228966 |
2024-05-06 | 43.69 | 43.83 | 43.44 | 43.49 | 9035436 |
2024-05-07 | 43.60 | 44.00 | 43.58 | 43.85 | 12052098 |
2024-05-08 | 43.90 | 44.40 | 43.90 | 44.29 | 9946710 |
2024-05-09 | 44.39 | 44.77 | 44.27 | 44.71 | 8140865 |
2024-05-10 | 44.79 | 45.04 | 44.74 | 44.90 | 12160008 |
2024-05-13 | 44.90 | 45.37 | 44.90 | 45.04 | 8229219 |
2024-05-14 | 45.08 | 45.55 | 45.04 | 45.50 | 9436333 |
2024-05-15 | 45.60 | 45.95 | 45.59 | 45.85 | 9435122 |
2024-05-16 | 45.95 | 46.22 | 45.90 | 45.95 | 9131662 |
2024-05-17 | 46.05 | 46.25 | 45.92 | 46.08 | 9243539 |
2024-05-20 | 46.09 | 46.25 | 45.78 | 45.90 | 8076985 |
2024-05-21 | 46.01 | 46.44 | 45.94 | 46.33 | 8596466 |
2024-05-22 | 46.14 | 46.60 | 46.11 | 46.32 | 15142752 |
2024-05-23 | 46.10 | 46.11 | 45.51 | 45.64 | 10349931 |
2024-05-24 | 45.84 | 46.00 | 45.34 | 45.49 | 4727695 |
2024-05-28 | 45.40 | 45.64 | 45.21 | 45.48 | 7582616 |
2024-05-29 | 45.30 | 45.35 | 45.04 | 45.15 | 6472177 |
2024-05-30 | 45.32 | 45.60 | 45.25 | 45.44 | 6580107 |
2024-05-31 | 45.40 | 46.33 | 45.32 | 46.25 | 13899903 |
2024-06-03 | 46.04 | 46.65 | 46.02 | 46.55 | 8197667 |
2024-06-04 | 46.40 | 46.85 | 46.38 | 46.83 | 8681743 |
2024-06-05 | 46.78 | 46.78 | 46.38 | 46.67 | 6859203 |
2024-06-06 | 46.67 | 47.19 | 46.58 | 46.69 | 9325296 |
2024-06-07 | 46.69 | 46.99 | 46.58 | 46.70 | 6491317 |
2024-06-10 | 46.60 | 46.79 | 46.24 | 46.49 | 7951026 |
2024-06-11 | 46.53 | 46.59 | 46.21 | 46.40 | 7396923 |
2024-06-12 | 46.54 | 46.60 | 45.71 | 45.87 | 9925753 |
2024-06-13 | 45.85 | 46.07 | 45.53 | 44.77 | 8828949 |
2024-06-14 | 44.49 | 44.55 | 43.83 | 44.32 | 10651618 |
2024-06-17 | 44.22 | 44.72 | 43.92 | 44.70 | 8284152 |
2024-06-18 | 44.63 | 44.89 | 44.41 | 44.80 | 16402593 |
2024-06-20 | 44.65 | 45.55 | 44.53 | 45.43 | 8957784 |
2024-06-21 | 45.60 | 45.99 | 45.45 | 45.74 | 28886684 |
2024-06-24 | 45.99 | 46.59 | 45.85 | 46.45 | 10236352 |
2024-06-25 | 46.49 | 46.59 | 46.27 | 46.42 | 10519752 |
2024-06-26 | 46.20 | 46.56 | 46.18 | 46.36 | 7405183 |
2024-06-27 | 46.32 | 46.40 | 45.17 | 45.46 | 8633296 |
2024-06-28 | 45.50 | 45.62 | 45.27 | 45.55 | 12238540 |
2024-07-01 | 45.90 | 46.42 | 45.75 | 46.03 | 7069960 |
2024-07-02 | 46.00 | 46.13 | 45.76 | 46.05 | 5463434 |
2024-07-03 | 46.05 | 46.14 | 45.73 | 45.95 | 3663821 |
2024-07-05 | 45.89 | 46.10 | 45.76 | 46.10 | 6881462 |
2024-07-08 | 46.10 | 46.37 | 45.87 | 46.02 | 5318814 |
2024-07-09 | 46.03 | 46.99 | 46.02 | 46.70 | 9398482 |
2024-07-10 | 46.87 | 47.21 | 46.54 | 46.93 | 9584616 |
2024-07-11 | 46.80 | 47.14 | 46.60 | 47.08 | 7441713 |
2024-07-12 | 47.20 | 47.83 | 47.11 | 47.73 | 7337353 |
2024-07-15 | 47.80 | 48.06 | 47.53 | 47.72 | 8733954 |
2024-07-16 | 47.85 | 48.18 | 47.66 | 48.03 | 6205367 |
2024-07-17 | 48.13 | 49.47 | 48.13 | 49.39 | 10040100 |
2024-07-18 | 49.05 | 49.92 | 48.94 | 49.33 | 6788472 |
2024-07-19 | 49.61 | 49.64 | 49.27 | 49.45 | 5776517 |
2024-07-22 | 49.41 | 49.56 | 49.04 | 49.40 | 5103222 |
2024-07-23 | 49.49 | 49.73 | 49.00 | 49.12 | 6919286 |
2024-07-24 | 49.19 | 49.54 | 48.71 | 49.42 | 8777194 |
2024-07-25 | 49.73 | 50.47 | 49.60 | 49.80 | 10341074 |
2024-07-26 | 49.80 | 50.47 | 49.55 | 50.43 | 6995663 |
2024-07-29 | 50.35 | 50.73 | 49.99 | 50.53 | 6272577 |
2024-07-30 | 50.38 | 50.85 | 50.27 | 50.55 | 8662989 |
2024-07-31 | 48.40 | 49.05 | 47.57 | 49.01 | 19165992 |
2024-08-01 | 49.61 | 50.04 | 49.40 | 50.02 | 9974933 |
2024-08-02 | 50.39 | 51.40 | 49.88 | 51.07 | 12662503 |
2024-08-05 | 49.99 | 50.78 | 49.01 | 49.35 | 14335789 |
2024-08-06 | 49.32 | 50.13 | 49.30 | 49.48 | 8012003 |
2024-08-07 | 49.58 | 50.68 | 49.54 | 50.03 | 10292075 |
2024-08-08 | 49.73 | 50.81 | 49.73 | 50.45 | 7662130 |
2024-08-09 | 50.36 | 50.66 | 50.26 | 50.43 | 5449755 |
2024-08-12 | 50.44 | 50.74 | 50.15 | 50.31 | 5941065 |
2024-08-13 | 50.34 | 51.16 | 50.34 | 51.11 | 6652443 |
2024-08-14 | 50.99 | 51.40 | 50.84 | 51.19 | 6000611 |
2024-08-15 | 51.25 | 51.36 | 50.63 | 50.74 | 8382523 |
2024-08-16 | 50.78 | 51.36 | 50.70 | 51.32 | 7722716 |
2024-08-19 | 51.38 | 51.56 | 51.21 | 51.32 | 6500465 |
2024-08-20 | 51.33 | 51.70 | 51.20 | 51.44 | 7306725 |
2024-08-21 | 51.54 | 51.86 | 51.44 | 51.81 | 6169448 |
2024-08-22 | 51.89 | 51.94 | 51.47 | 51.83 | 6982822 |
2024-08-23 | 51.98 | 52.46 | 51.75 | 52.44 | 9149219 |
MO Dividend History
Discover the detailed dividend history for MO. This section provides an overview of the dividends distributed by Altria Group Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
MO Stock Split History
Explore the stock split history for MO. In this section, you will find detailed records of all stock splits undertaken by Altria Group Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
MO Historical Prices
Analyze the historical prices for MO. This section offers a comprehensive view of Altria Group Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.