Historical Prices for NKE
Summary
70.75
52-Week Low (2024-08-05)
123.39
52-Week High (2023-12-20)
179.10
All-Time High (2021-11-05)
84.05
Current Price (2024-08-23)
Summary
NKE Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for NKE'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 NKE's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 2.68 | 2.71 | 2.68 | 2.69 | 1451200 |
1992-11-17 | 2.70 | 2.73 | 2.70 | 2.73 | 2872000 |
1992-11-18 | 2.73 | 2.74 | 2.69 | 2.72 | 2788000 |
1992-11-19 | 2.72 | 2.73 | 2.72 | 2.73 | 1328000 |
1992-11-20 | 2.75 | 2.75 | 2.73 | 2.75 | 1583200 |
1992-11-23 | 2.74 | 2.77 | 2.73 | 2.76 | 1264800 |
1992-11-24 | 2.77 | 2.82 | 2.77 | 2.77 | 2224000 |
1992-11-25 | 2.78 | 2.78 | 2.72 | 2.73 | 1785600 |
1992-11-27 | 2.73 | 2.76 | 2.73 | 2.74 | 1094400 |
1992-11-30 | 2.72 | 2.72 | 2.69 | 2.70 | 2587200 |
1992-12-01 | 2.69 | 2.71 | 2.65 | 2.65 | 1731200 |
1992-12-02 | 2.65 | 2.65 | 2.59 | 2.61 | 2455200 |
1992-12-03 | 2.61 | 2.63 | 2.61 | 2.61 | 2284000 |
1992-12-04 | 2.62 | 2.67 | 2.61 | 2.65 | 2113600 |
1992-12-07 | 2.64 | 2.68 | 2.63 | 2.68 | 1863200 |
1992-12-08 | 2.68 | 2.68 | 2.66 | 2.67 | 2487200 |
1992-12-09 | 2.67 | 2.70 | 2.65 | 2.70 | 4576000 |
1992-12-10 | 2.70 | 2.74 | 2.69 | 2.71 | 1895200 |
1992-12-11 | 2.71 | 2.74 | 2.70 | 2.73 | 744800 |
1992-12-14 | 2.72 | 2.74 | 2.71 | 2.72 | 1879200 |
1992-12-15 | 2.73 | 2.80 | 2.73 | 2.78 | 2468000 |
1992-12-16 | 2.78 | 2.81 | 2.75 | 2.77 | 1881600 |
1992-12-17 | 2.77 | 2.80 | 2.77 | 2.77 | 2884800 |
1992-12-18 | 2.78 | 2.80 | 2.74 | 2.76 | 3623200 |
1992-12-21 | 2.75 | 2.75 | 2.70 | 2.70 | 1641600 |
1992-12-22 | 2.69 | 2.71 | 2.66 | 2.69 | 2215200 |
1992-12-23 | 2.69 | 2.70 | 2.63 | 2.64 | 2268800 |
1992-12-24 | 2.64 | 2.66 | 2.64 | 2.65 | 1205600 |
1992-12-28 | 2.65 | 2.67 | 2.62 | 2.62 | 2356000 |
1992-12-29 | 2.63 | 2.65 | 2.62 | 2.62 | 1771200 |
1992-12-30 | 2.63 | 2.64 | 2.61 | 2.63 | 1359200 |
1992-12-31 | 2.64 | 2.64 | 2.59 | 2.59 | 1264000 |
1993-01-04 | 2.60 | 2.61 | 2.59 | 2.60 | 1539200 |
1993-01-05 | 2.59 | 2.60 | 2.55 | 2.55 | 1481600 |
1993-01-06 | 2.55 | 2.57 | 2.51 | 2.54 | 2938400 |
1993-01-07 | 2.54 | 2.59 | 2.54 | 2.55 | 1778400 |
1993-01-08 | 2.55 | 2.55 | 2.46 | 2.50 | 4036800 |
1993-01-11 | 2.51 | 2.55 | 2.50 | 2.54 | 1229600 |
1993-01-12 | 2.54 | 2.55 | 2.50 | 2.53 | 2202400 |
1993-01-13 | 2.52 | 2.58 | 2.52 | 2.57 | 1711200 |
1993-01-14 | 2.57 | 2.70 | 2.57 | 2.70 | 3647200 |
1993-01-15 | 2.73 | 2.73 | 2.65 | 2.66 | 2400800 |
1993-01-18 | 2.65 | 2.66 | 2.63 | 2.64 | 1246400 |
1993-01-19 | 2.64 | 2.64 | 2.61 | 2.63 | 2226400 |
1993-01-20 | 2.63 | 2.66 | 2.61 | 2.63 | 2305600 |
1993-01-21 | 2.64 | 2.64 | 2.63 | 2.63 | 2004000 |
1993-01-22 | 2.64 | 2.64 | 2.57 | 2.58 | 1279200 |
1993-01-25 | 2.58 | 2.60 | 2.57 | 2.58 | 1044800 |
1993-01-26 | 2.58 | 2.61 | 2.58 | 2.58 | 1167200 |
1993-01-27 | 2.59 | 2.59 | 2.50 | 2.53 | 1479200 |
1993-01-28 | 2.54 | 2.56 | 2.51 | 2.53 | 4329600 |
1993-01-29 | 2.54 | 2.55 | 2.52 | 2.55 | 936800 |
1993-02-01 | 2.57 | 2.64 | 2.57 | 2.63 | 1702400 |
1993-02-02 | 2.64 | 2.65 | 2.59 | 2.65 | 1052000 |
1993-02-03 | 2.66 | 2.69 | 2.66 | 2.69 | 1454400 |
1993-02-04 | 2.70 | 2.75 | 2.70 | 2.74 | 2082400 |
1993-02-05 | 2.75 | 2.79 | 2.65 | 2.66 | 3171200 |
1993-02-08 | 2.64 | 2.64 | 2.56 | 2.56 | 3079200 |
1993-02-09 | 2.51 | 2.55 | 2.49 | 2.55 | 2732000 |
1993-02-10 | 2.54 | 2.54 | 2.50 | 2.53 | 3307200 |
1993-02-11 | 2.54 | 2.60 | 2.54 | 2.58 | 1280000 |
1993-02-12 | 2.58 | 2.59 | 2.56 | 2.57 | 1476000 |
1993-02-16 | 2.25 | 2.32 | 2.25 | 2.28 | 9097600 |
1993-02-17 | 2.29 | 2.34 | 2.25 | 2.26 | 5992000 |
1993-02-18 | 2.30 | 2.30 | 2.23 | 2.25 | 3659200 |
1993-02-19 | 2.25 | 2.25 | 2.21 | 2.21 | 2256000 |
1993-02-22 | 2.20 | 2.20 | 2.05 | 2.06 | 3469600 |
1993-02-23 | 2.08 | 2.17 | 2.02 | 2.16 | 7387200 |
1993-02-24 | 2.17 | 2.23 | 2.17 | 2.22 | 3450400 |
1993-02-25 | 2.22 | 2.23 | 2.20 | 2.22 | 1959200 |
1993-02-26 | 2.24 | 2.29 | 2.24 | 2.25 | 2133600 |
1993-03-01 | 2.25 | 2.27 | 2.25 | 2.27 | 2103200 |
1993-03-02 | 2.29 | 2.38 | 2.29 | 2.38 | 2864000 |
1993-03-03 | 2.38 | 2.38 | 2.34 | 2.34 | 3056000 |
1993-03-04 | 2.33 | 2.33 | 2.22 | 2.24 | 4329600 |
1993-03-05 | 2.26 | 2.26 | 2.20 | 2.20 | 2916800 |
1993-03-08 | 2.21 | 2.29 | 2.21 | 2.29 | 2470400 |
1993-03-09 | 2.29 | 2.30 | 2.25 | 2.29 | 3976800 |
1993-03-10 | 2.29 | 2.33 | 2.29 | 2.32 | 1995200 |
1993-03-11 | 2.33 | 2.34 | 2.27 | 2.27 | 1705600 |
1993-03-12 | 2.27 | 2.27 | 2.22 | 2.24 | 2228000 |
1993-03-15 | 2.29 | 2.42 | 2.29 | 2.39 | 5361600 |
1993-03-16 | 2.39 | 2.45 | 2.38 | 2.38 | 2996000 |
1993-03-17 | 2.38 | 2.38 | 2.34 | 2.36 | 1479200 |
1993-03-18 | 2.38 | 2.42 | 2.38 | 2.40 | 1156000 |
1993-03-19 | 2.41 | 2.41 | 2.38 | 2.38 | 1449600 |
1993-03-22 | 2.37 | 2.42 | 2.36 | 2.42 | 1201600 |
1993-03-23 | 2.41 | 2.43 | 2.39 | 2.40 | 1162400 |
1993-03-24 | 2.40 | 2.43 | 2.39 | 2.43 | 1361600 |
1993-03-25 | 2.44 | 2.48 | 2.43 | 2.46 | 1706400 |
1993-03-26 | 2.46 | 2.46 | 2.38 | 2.38 | 1737600 |
1993-03-29 | 2.39 | 2.41 | 2.38 | 2.38 | 959200 |
1993-03-30 | 2.37 | 2.41 | 2.37 | 2.40 | 724000 |
1993-03-31 | 2.41 | 2.43 | 2.39 | 2.39 | 1311200 |
1993-04-01 | 2.39 | 2.39 | 2.36 | 2.36 | 1688000 |
1993-04-02 | 2.35 | 2.35 | 2.31 | 2.32 | 2962400 |
1993-04-05 | 2.32 | 2.32 | 2.28 | 2.30 | 2557600 |
1993-04-06 | 2.30 | 2.31 | 2.18 | 2.18 | 3696800 |
1993-04-07 | 2.20 | 2.27 | 2.20 | 2.26 | 3060000 |
1993-04-08 | 2.27 | 2.27 | 2.22 | 2.23 | 2066400 |
1993-04-12 | 2.24 | 2.30 | 2.24 | 2.30 | 1130400 |
1993-04-13 | 2.32 | 2.36 | 2.32 | 2.34 | 2235200 |
1993-04-14 | 2.34 | 2.35 | 2.29 | 2.30 | 921600 |
1993-04-15 | 2.30 | 2.32 | 2.29 | 2.30 | 1036000 |
1993-04-16 | 2.30 | 2.30 | 2.26 | 2.27 | 1072800 |
1993-04-19 | 2.27 | 2.29 | 2.21 | 2.23 | 2968800 |
1993-04-20 | 2.22 | 2.25 | 2.20 | 2.24 | 2008800 |
1993-04-21 | 2.23 | 2.28 | 2.23 | 2.25 | 1810400 |
1993-04-22 | 2.25 | 2.25 | 2.20 | 2.20 | 2173600 |
1993-04-23 | 2.19 | 2.20 | 2.17 | 2.20 | 2248000 |
1993-04-26 | 2.19 | 2.21 | 2.17 | 2.20 | 1687200 |
1993-04-27 | 2.20 | 2.20 | 2.18 | 2.19 | 1456000 |
1993-04-28 | 2.19 | 2.19 | 2.14 | 2.19 | 3667200 |
1993-04-29 | 2.19 | 2.19 | 2.14 | 2.15 | 3447200 |
1993-04-30 | 2.16 | 2.16 | 2.12 | 2.13 | 3490400 |
1993-05-03 | 2.14 | 2.20 | 2.13 | 2.18 | 3442400 |
1993-05-04 | 2.18 | 2.18 | 2.13 | 2.16 | 3160800 |
1993-05-05 | 2.17 | 2.20 | 2.15 | 2.18 | 2977600 |
1993-05-06 | 2.18 | 2.18 | 2.16 | 2.17 | 1960800 |
1993-05-07 | 2.16 | 2.21 | 2.16 | 2.21 | 1985600 |
1993-05-10 | 2.23 | 2.29 | 2.23 | 2.28 | 2596000 |
1993-05-11 | 2.29 | 2.31 | 2.26 | 2.31 | 1680800 |
1993-05-12 | 2.30 | 2.34 | 2.29 | 2.33 | 1818400 |
1993-05-13 | 2.31 | 2.31 | 2.27 | 2.27 | 1398400 |
1993-05-14 | 2.28 | 2.29 | 2.27 | 2.29 | 647200 |
1993-05-17 | 2.29 | 2.30 | 2.27 | 2.29 | 828800 |
1993-05-18 | 2.31 | 2.32 | 2.30 | 2.32 | 1922400 |
1993-05-19 | 2.34 | 2.41 | 2.32 | 2.39 | 2660000 |
1993-05-20 | 2.40 | 2.41 | 2.35 | 2.36 | 1616800 |
1993-05-21 | 2.36 | 2.36 | 2.26 | 2.29 | 4172000 |
1993-05-24 | 2.28 | 2.34 | 2.26 | 2.34 | 4221600 |
1993-05-25 | 2.34 | 2.34 | 2.29 | 2.31 | 1220800 |
1993-05-26 | 2.30 | 2.34 | 2.30 | 2.33 | 1660800 |
1993-05-27 | 2.34 | 2.34 | 2.31 | 2.33 | 1717600 |
1993-05-28 | 2.30 | 2.32 | 2.23 | 2.27 | 2999200 |
1993-06-01 | 2.27 | 2.34 | 2.27 | 2.33 | 1444000 |
1993-06-02 | 2.33 | 2.33 | 2.27 | 2.29 | 1104800 |
1993-06-03 | 2.29 | 2.30 | 2.26 | 2.27 | 975200 |
1993-06-04 | 2.25 | 2.26 | 2.19 | 2.22 | 2009600 |
1993-06-07 | 2.21 | 2.21 | 2.18 | 2.19 | 2223200 |
1993-06-08 | 2.20 | 2.23 | 2.14 | 2.14 | 2851200 |
1993-06-09 | 2.15 | 2.21 | 2.13 | 2.16 | 3276800 |
1993-06-10 | 2.16 | 2.18 | 2.14 | 2.15 | 2996800 |
1993-06-11 | 2.15 | 2.16 | 2.06 | 2.14 | 7213600 |
1993-06-14 | 2.15 | 2.16 | 2.13 | 2.13 | 1156800 |
1993-06-15 | 2.13 | 2.13 | 2.06 | 2.08 | 6229600 |
1993-06-16 | 2.09 | 2.11 | 2.08 | 2.10 | 1927200 |
1993-06-17 | 2.09 | 2.11 | 2.08 | 2.09 | 1969600 |
1993-06-18 | 2.09 | 2.10 | 1.91 | 1.94 | 2143200 |
1993-06-21 | 1.79 | 1.87 | 1.77 | 1.81 | 13596800 |
1993-06-22 | 1.82 | 1.82 | 1.77 | 1.78 | 6888000 |
1993-06-23 | 1.79 | 1.79 | 1.70 | 1.70 | 7384800 |
1993-06-24 | 1.72 | 1.72 | 1.69 | 1.69 | 6806400 |
1993-06-25 | 1.70 | 1.77 | 1.70 | 1.76 | 4620000 |
1993-06-28 | 1.77 | 1.79 | 1.76 | 1.76 | 4267200 |
1993-06-29 | 1.75 | 1.76 | 1.71 | 1.72 | 4215200 |
1993-06-30 | 1.73 | 1.73 | 1.71 | 1.72 | 2514400 |
1993-07-01 | 1.72 | 1.74 | 1.70 | 1.70 | 2906400 |
1993-07-02 | 1.70 | 1.72 | 1.68 | 1.71 | 3966400 |
1993-07-06 | 1.70 | 1.72 | 1.69 | 1.70 | 3663200 |
1993-07-07 | 1.69 | 1.71 | 1.69 | 1.70 | 2590400 |
1993-07-08 | 1.74 | 1.76 | 1.70 | 1.75 | 11260000 |
1993-07-09 | 1.75 | 1.75 | 1.71 | 1.72 | 7024800 |
1993-07-12 | 1.72 | 1.74 | 1.70 | 1.74 | 3283200 |
1993-07-13 | 1.74 | 1.75 | 1.72 | 1.73 | 2820000 |
1993-07-14 | 1.75 | 1.80 | 1.74 | 1.78 | 4194400 |
1993-07-15 | 1.79 | 1.81 | 1.78 | 1.80 | 3008000 |
1993-07-16 | 1.80 | 1.81 | 1.79 | 1.79 | 2044000 |
1993-07-19 | 1.79 | 1.79 | 1.75 | 1.77 | 1844800 |
1993-07-20 | 1.76 | 1.77 | 1.74 | 1.76 | 2804800 |
1993-07-21 | 1.76 | 1.77 | 1.73 | 1.75 | 1902400 |
1993-07-22 | 1.75 | 1.75 | 1.73 | 1.74 | 1398400 |
1993-07-23 | 1.74 | 1.75 | 1.73 | 1.74 | 3804800 |
1993-07-26 | 1.74 | 1.74 | 1.73 | 1.74 | 2183200 |
1993-07-27 | 1.74 | 1.77 | 1.74 | 1.75 | 1987200 |
1993-07-28 | 1.75 | 1.75 | 1.71 | 1.73 | 1988000 |
1993-07-29 | 1.74 | 1.75 | 1.73 | 1.75 | 1584800 |
1993-07-30 | 1.76 | 1.76 | 1.74 | 1.76 | 1161600 |
1993-08-02 | 1.77 | 1.78 | 1.76 | 1.77 | 1202400 |
1993-08-03 | 1.77 | 1.80 | 1.76 | 1.76 | 2144000 |
1993-08-04 | 1.76 | 1.76 | 1.74 | 1.75 | 896800 |
1993-08-05 | 1.75 | 1.75 | 1.72 | 1.72 | 1492000 |
1993-08-06 | 1.74 | 1.76 | 1.73 | 1.75 | 1068000 |
1993-08-09 | 1.75 | 1.76 | 1.72 | 1.72 | 786400 |
1993-08-10 | 1.72 | 1.73 | 1.66 | 1.66 | 2592800 |
1993-08-11 | 1.66 | 1.66 | 1.54 | 1.56 | 9405600 |
1993-08-12 | 1.56 | 1.61 | 1.56 | 1.61 | 4407200 |
1993-08-13 | 1.61 | 1.64 | 1.61 | 1.63 | 3356000 |
1993-08-16 | 1.63 | 1.69 | 1.63 | 1.68 | 2939200 |
1993-08-17 | 1.69 | 1.69 | 1.66 | 1.66 | 2011200 |
1993-08-18 | 1.66 | 1.67 | 1.64 | 1.66 | 3561600 |
1993-08-19 | 1.64 | 1.70 | 1.62 | 1.70 | 3145600 |
1993-08-20 | 1.70 | 1.71 | 1.69 | 1.70 | 2420800 |
1993-08-23 | 1.70 | 1.74 | 1.69 | 1.74 | 2146400 |
1993-08-24 | 1.74 | 1.77 | 1.71 | 1.77 | 1768000 |
1993-08-25 | 1.76 | 1.77 | 1.72 | 1.73 | 2657600 |
1993-08-26 | 1.73 | 1.73 | 1.70 | 1.71 | 1456800 |
1993-08-27 | 1.71 | 1.71 | 1.65 | 1.67 | 2897600 |
1993-08-30 | 1.66 | 1.68 | 1.63 | 1.66 | 2030400 |
1993-08-31 | 1.67 | 1.71 | 1.66 | 1.68 | 1616800 |
1993-09-01 | 1.68 | 1.70 | 1.66 | 1.69 | 3095200 |
1993-09-02 | 1.70 | 1.70 | 1.68 | 1.68 | 2564000 |
1993-09-03 | 1.66 | 1.66 | 1.63 | 1.63 | 2546400 |
1993-09-07 | 1.64 | 1.66 | 1.60 | 1.60 | 2286400 |
1993-09-08 | 1.61 | 1.63 | 1.57 | 1.60 | 3048000 |
1993-09-09 | 1.60 | 1.63 | 1.59 | 1.63 | 1647200 |
1993-09-10 | 1.63 | 1.63 | 1.60 | 1.62 | 3289600 |
1993-09-13 | 1.61 | 1.63 | 1.61 | 1.61 | 2598400 |
1993-09-14 | 1.59 | 1.59 | 1.55 | 1.56 | 6603200 |
1993-09-15 | 1.55 | 1.55 | 1.52 | 1.52 | 6767200 |
1993-09-16 | 1.53 | 1.53 | 1.46 | 1.48 | 8176800 |
1993-09-17 | 1.48 | 1.52 | 1.48 | 1.50 | 5062400 |
1993-09-20 | 1.48 | 1.48 | 1.41 | 1.45 | 9444000 |
1993-09-21 | 1.43 | 1.43 | 1.38 | 1.40 | 8342400 |
1993-09-22 | 1.41 | 1.42 | 1.38 | 1.41 | 5611200 |
1993-09-23 | 1.42 | 1.46 | 1.41 | 1.45 | 3260000 |
1993-09-24 | 1.45 | 1.46 | 1.44 | 1.46 | 2732000 |
1993-09-27 | 1.46 | 1.49 | 1.46 | 1.47 | 1782400 |
1993-09-28 | 1.48 | 1.48 | 1.44 | 1.45 | 3537600 |
1993-09-29 | 1.45 | 1.45 | 1.39 | 1.40 | 4256000 |
1993-09-30 | 1.40 | 1.42 | 1.40 | 1.41 | 2183200 |
1993-10-01 | 1.41 | 1.43 | 1.41 | 1.43 | 1704800 |
1993-10-04 | 1.43 | 1.48 | 1.43 | 1.47 | 2557600 |
1993-10-05 | 1.47 | 1.48 | 1.43 | 1.44 | 3662400 |
1993-10-06 | 1.42 | 1.43 | 1.40 | 1.41 | 5022400 |
1993-10-07 | 1.42 | 1.42 | 1.41 | 1.41 | 3300000 |
1993-10-08 | 1.41 | 1.42 | 1.40 | 1.41 | 2926400 |
1993-10-11 | 1.41 | 1.45 | 1.41 | 1.45 | 3552000 |
1993-10-12 | 1.45 | 1.46 | 1.41 | 1.41 | 3374400 |
1993-10-13 | 1.42 | 1.43 | 1.41 | 1.41 | 2031200 |
1993-10-14 | 1.41 | 1.45 | 1.41 | 1.45 | 3177600 |
1993-10-15 | 1.46 | 1.55 | 1.46 | 1.52 | 6625600 |
1993-10-18 | 1.52 | 1.52 | 1.50 | 1.50 | 2047200 |
1993-10-19 | 1.50 | 1.50 | 1.45 | 1.48 | 3168800 |
1993-10-20 | 1.48 | 1.51 | 1.47 | 1.49 | 2022400 |
1993-10-21 | 1.49 | 1.50 | 1.48 | 1.50 | 1992000 |
1993-10-22 | 1.50 | 1.51 | 1.46 | 1.46 | 1892000 |
1993-10-25 | 1.44 | 1.45 | 1.43 | 1.45 | 3640800 |
1993-10-26 | 1.46 | 1.50 | 1.46 | 1.47 | 2278400 |
1993-10-27 | 1.47 | 1.49 | 1.46 | 1.47 | 2156000 |
1993-10-28 | 1.48 | 1.50 | 1.48 | 1.50 | 1887200 |
1993-10-29 | 1.50 | 1.52 | 1.48 | 1.51 | 1985600 |
1993-11-01 | 1.51 | 1.62 | 1.51 | 1.62 | 5104000 |
1993-11-02 | 1.61 | 1.68 | 1.61 | 1.67 | 6274400 |
1993-11-03 | 1.68 | 1.68 | 1.62 | 1.63 | 3820000 |
1993-11-04 | 1.63 | 1.63 | 1.58 | 1.59 | 3156800 |
1993-11-05 | 1.59 | 1.64 | 1.58 | 1.63 | 2606400 |
1993-11-08 | 1.64 | 1.67 | 1.63 | 1.65 | 1919200 |
1993-11-09 | 1.67 | 1.70 | 1.66 | 1.67 | 2960000 |
1993-11-10 | 1.64 | 1.65 | 1.61 | 1.63 | 5393600 |
1993-11-11 | 1.63 | 1.63 | 1.59 | 1.61 | 2070400 |
1993-11-12 | 1.61 | 1.61 | 1.57 | 1.57 | 3056000 |
1993-11-15 | 1.57 | 1.59 | 1.55 | 1.55 | 5135200 |
1993-11-16 | 1.55 | 1.57 | 1.53 | 1.57 | 2633600 |
1993-11-17 | 1.58 | 1.59 | 1.56 | 1.57 | 1871200 |
1993-11-18 | 1.56 | 1.57 | 1.55 | 1.57 | 1356800 |
1993-11-19 | 1.57 | 1.59 | 1.55 | 1.58 | 2011200 |
1993-11-22 | 1.57 | 1.58 | 1.57 | 1.58 | 1756000 |
1993-11-23 | 1.58 | 1.58 | 1.54 | 1.55 | 2007200 |
1993-11-24 | 1.56 | 1.56 | 1.54 | 1.55 | 1296000 |
1993-11-26 | 1.55 | 1.55 | 1.52 | 1.53 | 788000 |
1993-11-29 | 1.53 | 1.53 | 1.50 | 1.51 | 1543200 |
1993-11-30 | 1.50 | 1.51 | 1.49 | 1.50 | 1804800 |
1993-12-01 | 1.51 | 1.52 | 1.50 | 1.51 | 2116800 |
1993-12-02 | 1.51 | 1.52 | 1.50 | 1.51 | 1337600 |
1993-12-03 | 1.52 | 1.52 | 1.50 | 1.50 | 1380800 |
1993-12-06 | 1.50 | 1.50 | 1.47 | 1.48 | 1805600 |
1993-12-07 | 1.43 | 1.47 | 1.42 | 1.46 | 6477600 |
1993-12-08 | 1.46 | 1.47 | 1.45 | 1.46 | 2180000 |
1993-12-09 | 1.46 | 1.48 | 1.45 | 1.46 | 4060800 |
1993-12-10 | 1.45 | 1.46 | 1.42 | 1.43 | 5674400 |
1993-12-13 | 1.43 | 1.44 | 1.41 | 1.41 | 4377600 |
1993-12-14 | 1.41 | 1.42 | 1.39 | 1.39 | 5155200 |
1993-12-15 | 1.41 | 1.45 | 1.40 | 1.44 | 4842400 |
1993-12-16 | 1.45 | 1.46 | 1.42 | 1.43 | 4368800 |
1993-12-17 | 1.43 | 1.43 | 1.40 | 1.41 | 6608800 |
1993-12-20 | 1.41 | 1.41 | 1.39 | 1.39 | 4862400 |
1993-12-21 | 1.38 | 1.39 | 1.35 | 1.36 | 10884000 |
1993-12-22 | 1.35 | 1.40 | 1.35 | 1.39 | 4218400 |
1993-12-23 | 1.40 | 1.44 | 1.40 | 1.43 | 3696000 |
1993-12-27 | 1.44 | 1.44 | 1.42 | 1.43 | 1500000 |
1993-12-28 | 1.43 | 1.43 | 1.41 | 1.41 | 1831200 |
1993-12-29 | 1.43 | 1.43 | 1.41 | 1.43 | 2643200 |
1993-12-30 | 1.43 | 1.45 | 1.42 | 1.43 | 2203200 |
1993-12-31 | 1.43 | 1.46 | 1.43 | 1.45 | 1507200 |
1994-01-03 | 1.45 | 1.47 | 1.45 | 1.46 | 2984800 |
1994-01-04 | 1.47 | 1.53 | 1.46 | 1.52 | 6698400 |
1994-01-05 | 1.53 | 1.53 | 1.50 | 1.52 | 3193600 |
1994-01-06 | 1.52 | 1.53 | 1.51 | 1.52 | 2719200 |
1994-01-07 | 1.54 | 1.55 | 1.52 | 1.54 | 3756000 |
1994-01-10 | 1.55 | 1.57 | 1.54 | 1.56 | 3557600 |
1994-01-11 | 1.56 | 1.56 | 1.54 | 1.56 | 3369600 |
1994-01-12 | 1.56 | 1.61 | 1.54 | 1.61 | 5724000 |
1994-01-13 | 1.59 | 1.62 | 1.59 | 1.61 | 6076800 |
1994-01-14 | 1.61 | 1.65 | 1.61 | 1.63 | 3741600 |
1994-01-17 | 1.63 | 1.63 | 1.62 | 1.62 | 2894400 |
1994-01-18 | 1.63 | 1.64 | 1.61 | 1.61 | 4306400 |
1994-01-19 | 1.61 | 1.61 | 1.58 | 1.60 | 3506400 |
1994-01-20 | 1.60 | 1.65 | 1.60 | 1.64 | 2534400 |
1994-01-21 | 1.64 | 1.64 | 1.62 | 1.62 | 1563200 |
1994-01-24 | 1.61 | 1.62 | 1.60 | 1.61 | 1168800 |
1994-01-25 | 1.61 | 1.61 | 1.59 | 1.59 | 1226400 |
1994-01-26 | 1.59 | 1.61 | 1.59 | 1.60 | 993600 |
1994-01-27 | 1.59 | 1.59 | 1.55 | 1.56 | 1972000 |
1994-01-28 | 1.56 | 1.58 | 1.55 | 1.57 | 1709600 |
1994-01-31 | 1.57 | 1.61 | 1.55 | 1.56 | 3285600 |
1994-02-01 | 1.57 | 1.57 | 1.55 | 1.57 | 1434400 |
1994-02-02 | 1.57 | 1.60 | 1.55 | 1.57 | 3064800 |
1994-02-03 | 1.56 | 1.58 | 1.55 | 1.57 | 1785600 |
1994-02-04 | 1.57 | 1.61 | 1.57 | 1.58 | 2772000 |
1994-02-07 | 1.55 | 1.57 | 1.53 | 1.56 | 3457600 |
1994-02-08 | 1.57 | 1.57 | 1.55 | 1.57 | 1880000 |
1994-02-09 | 1.57 | 1.60 | 1.57 | 1.59 | 2376800 |
1994-02-10 | 1.59 | 1.59 | 1.57 | 1.57 | 1203200 |
1994-02-11 | 1.56 | 1.58 | 1.55 | 1.56 | 1152000 |
1994-02-14 | 1.56 | 1.57 | 1.55 | 1.57 | 2314400 |
1994-02-15 | 1.56 | 1.58 | 1.56 | 1.57 | 844800 |
1994-02-16 | 1.58 | 1.61 | 1.58 | 1.60 | 1326400 |
1994-02-17 | 1.60 | 1.61 | 1.59 | 1.61 | 1959200 |
1994-02-18 | 1.61 | 1.63 | 1.60 | 1.60 | 2288800 |
1994-02-22 | 1.60 | 1.62 | 1.59 | 1.60 | 1482400 |
1994-02-23 | 1.61 | 1.62 | 1.59 | 1.61 | 2891200 |
1994-02-24 | 1.61 | 1.61 | 1.57 | 1.57 | 3569600 |
1994-02-25 | 1.58 | 1.59 | 1.57 | 1.58 | 1555200 |
1994-02-28 | 1.58 | 1.63 | 1.58 | 1.62 | 4583200 |
1994-03-01 | 1.61 | 1.61 | 1.59 | 1.61 | 3020000 |
1994-03-02 | 1.59 | 1.62 | 1.59 | 1.61 | 2861600 |
1994-03-03 | 1.60 | 1.60 | 1.58 | 1.59 | 2804000 |
1994-03-04 | 1.59 | 1.62 | 1.58 | 1.62 | 3125600 |
1994-03-07 | 1.61 | 1.68 | 1.61 | 1.67 | 5230400 |
1994-03-08 | 1.69 | 1.74 | 1.69 | 1.71 | 8760800 |
1994-03-09 | 1.70 | 1.70 | 1.66 | 1.69 | 3014400 |
1994-03-10 | 1.68 | 1.68 | 1.63 | 1.65 | 2490400 |
1994-03-11 | 1.66 | 1.66 | 1.64 | 1.66 | 1492800 |
1994-03-14 | 1.65 | 1.68 | 1.64 | 1.67 | 1531200 |
1994-03-15 | 1.66 | 1.70 | 1.64 | 1.70 | 2338400 |
1994-03-16 | 1.77 | 1.82 | 1.77 | 1.80 | 11311200 |
1994-03-17 | 1.80 | 1.80 | 1.77 | 1.78 | 3494400 |
1994-03-18 | 1.79 | 1.79 | 1.77 | 1.79 | 2364800 |
1994-03-21 | 1.79 | 1.80 | 1.78 | 1.80 | 1284800 |
1994-03-22 | 1.79 | 1.82 | 1.79 | 1.82 | 2617600 |
1994-03-23 | 1.81 | 1.81 | 1.77 | 1.77 | 1354400 |
1994-03-24 | 1.78 | 1.78 | 1.74 | 1.75 | 1696800 |
1994-03-25 | 1.75 | 1.76 | 1.73 | 1.74 | 858400 |
1994-03-28 | 1.74 | 1.75 | 1.73 | 1.74 | 2155200 |
1994-03-29 | 1.74 | 1.75 | 1.71 | 1.72 | 3094400 |
1994-03-30 | 1.72 | 1.72 | 1.66 | 1.66 | 2897600 |
1994-03-31 | 1.68 | 1.68 | 1.63 | 1.66 | 3333600 |
1994-04-04 | 1.64 | 1.66 | 1.63 | 1.64 | 3162400 |
1994-04-05 | 1.66 | 1.67 | 1.65 | 1.66 | 2052000 |
1994-04-06 | 1.66 | 1.72 | 1.64 | 1.71 | 3777600 |
1994-04-07 | 1.71 | 1.80 | 1.71 | 1.79 | 2573600 |
1994-04-08 | 1.78 | 1.84 | 1.77 | 1.82 | 5277600 |
1994-04-11 | 1.82 | 1.82 | 1.80 | 1.82 | 1718400 |
1994-04-12 | 1.81 | 1.82 | 1.80 | 1.80 | 2006400 |
1994-04-13 | 1.80 | 1.83 | 1.77 | 1.77 | 3166400 |
1994-04-14 | 1.76 | 1.76 | 1.73 | 1.76 | 1863200 |
1994-04-15 | 1.76 | 1.76 | 1.74 | 1.75 | 1013600 |
1994-04-18 | 1.75 | 1.76 | 1.69 | 1.70 | 1532000 |
1994-04-19 | 1.69 | 1.71 | 1.67 | 1.68 | 3332000 |
1994-04-20 | 1.67 | 1.69 | 1.66 | 1.67 | 1743200 |
1994-04-21 | 1.69 | 1.71 | 1.68 | 1.69 | 1960000 |
1994-04-22 | 1.69 | 1.71 | 1.69 | 1.70 | 1172000 |
1994-04-25 | 1.70 | 1.70 | 1.69 | 1.70 | 548800 |
1994-04-26 | 1.70 | 1.70 | 1.68 | 1.69 | 629600 |
1994-04-28 | 1.69 | 1.70 | 1.67 | 1.68 | 2674400 |
1994-04-29 | 1.68 | 1.69 | 1.67 | 1.68 | 756800 |
1994-05-02 | 1.68 | 1.70 | 1.67 | 1.68 | 1670400 |
1994-05-03 | 1.68 | 1.69 | 1.68 | 1.68 | 955200 |
1994-05-04 | 1.68 | 1.68 | 1.67 | 1.68 | 1804000 |
1994-05-05 | 1.68 | 1.68 | 1.66 | 1.67 | 561600 |
1994-05-06 | 1.66 | 1.67 | 1.66 | 1.67 | 1353600 |
1994-05-09 | 1.68 | 1.71 | 1.68 | 1.69 | 1828800 |
1994-05-10 | 1.73 | 1.74 | 1.71 | 1.73 | 2991200 |
1994-05-11 | 1.71 | 1.72 | 1.71 | 1.72 | 1845600 |
1994-05-12 | 1.73 | 1.77 | 1.72 | 1.75 | 1649600 |
1994-05-13 | 1.76 | 1.81 | 1.75 | 1.80 | 2408000 |
1994-05-16 | 1.80 | 1.80 | 1.78 | 1.78 | 2937600 |
1994-05-17 | 1.76 | 1.78 | 1.76 | 1.77 | 991200 |
1994-05-18 | 1.78 | 1.80 | 1.77 | 1.80 | 2478400 |
1994-05-19 | 1.80 | 1.90 | 1.80 | 1.89 | 5092000 |
1994-05-20 | 1.86 | 1.86 | 1.81 | 1.85 | 4421600 |
1994-05-23 | 1.85 | 1.91 | 1.84 | 1.90 | 3878400 |
1994-05-24 | 1.90 | 1.93 | 1.88 | 1.89 | 1875200 |
1994-05-25 | 1.88 | 1.90 | 1.86 | 1.88 | 3689600 |
1994-05-26 | 1.88 | 1.89 | 1.86 | 1.88 | 1184800 |
1994-05-27 | 1.86 | 1.88 | 1.86 | 1.86 | 2150400 |
1994-05-31 | 1.86 | 1.86 | 1.84 | 1.84 | 1648800 |
1994-06-01 | 1.84 | 1.84 | 1.82 | 1.82 | 2349600 |
1994-06-02 | 1.82 | 1.82 | 1.80 | 1.80 | 1627200 |
1994-06-03 | 1.80 | 1.82 | 1.79 | 1.81 | 2713600 |
1994-06-06 | 1.81 | 1.82 | 1.77 | 1.77 | 1792000 |
1994-06-07 | 1.77 | 1.78 | 1.76 | 1.77 | 3971200 |
1994-06-08 | 1.79 | 1.86 | 1.78 | 1.85 | 2983200 |
1994-06-09 | 1.85 | 1.86 | 1.84 | 1.85 | 1365600 |
1994-06-10 | 1.86 | 1.88 | 1.85 | 1.86 | 1532000 |
1994-06-13 | 1.86 | 1.86 | 1.83 | 1.84 | 912800 |
1994-06-14 | 1.84 | 1.90 | 1.84 | 1.87 | 2168800 |
1994-06-15 | 1.87 | 1.88 | 1.84 | 1.85 | 1583200 |
1994-06-16 | 1.84 | 1.86 | 1.84 | 1.85 | 1709600 |
1994-06-17 | 1.85 | 1.85 | 1.84 | 1.84 | 1844000 |
1994-06-20 | 1.84 | 1.84 | 1.82 | 1.84 | 976000 |
1994-06-21 | 1.83 | 1.84 | 1.82 | 1.84 | 1208000 |
1994-06-22 | 1.84 | 1.87 | 1.83 | 1.85 | 1367200 |
1994-06-23 | 1.86 | 1.86 | 1.82 | 1.83 | 2336800 |
1994-06-24 | 1.83 | 1.83 | 1.80 | 1.80 | 1056800 |
1994-06-27 | 1.79 | 1.79 | 1.76 | 1.79 | 2748800 |
1994-06-28 | 1.78 | 1.80 | 1.78 | 1.78 | 1556000 |
1994-06-29 | 1.77 | 1.84 | 1.77 | 1.82 | 2151200 |
1994-06-30 | 1.84 | 1.87 | 1.84 | 1.87 | 1480000 |
1994-07-01 | 1.87 | 1.91 | 1.87 | 1.90 | 2031200 |
1994-07-05 | 1.91 | 1.91 | 1.89 | 1.89 | 2160000 |
1994-07-06 | 1.89 | 1.89 | 1.85 | 1.85 | 1891200 |
1994-07-07 | 1.84 | 1.88 | 1.82 | 1.88 | 2671200 |
1994-07-08 | 1.93 | 1.95 | 1.92 | 1.94 | 5400800 |
1994-07-11 | 1.95 | 1.98 | 1.94 | 1.96 | 3708800 |
1994-07-12 | 1.95 | 1.95 | 1.92 | 1.94 | 2058400 |
1994-07-13 | 1.95 | 1.97 | 1.94 | 1.94 | 2349600 |
1994-07-14 | 1.95 | 1.96 | 1.95 | 1.95 | 2014400 |
1994-07-15 | 1.95 | 1.95 | 1.91 | 1.91 | 3216800 |
1994-07-18 | 1.91 | 1.95 | 1.91 | 1.94 | 2646400 |
1994-07-19 | 1.95 | 1.98 | 1.95 | 1.96 | 2690400 |
1994-07-20 | 1.97 | 2.00 | 1.97 | 1.98 | 3535200 |
1994-07-21 | 1.97 | 1.97 | 1.95 | 1.95 | 1453600 |
1994-07-22 | 1.95 | 1.95 | 1.91 | 1.91 | 1342400 |
1994-07-25 | 1.90 | 1.93 | 1.90 | 1.92 | 2159200 |
1994-07-26 | 1.92 | 1.93 | 1.91 | 1.93 | 1128000 |
1994-07-27 | 1.92 | 1.98 | 1.92 | 1.97 | 1990400 |
1994-07-28 | 1.96 | 1.96 | 1.93 | 1.95 | 927200 |
1994-07-29 | 1.95 | 1.95 | 1.92 | 1.92 | 1193600 |
1994-08-01 | 1.93 | 1.94 | 1.92 | 1.94 | 820800 |
1994-08-02 | 1.95 | 1.96 | 1.93 | 1.94 | 1189600 |
1994-08-03 | 1.94 | 1.98 | 1.94 | 1.98 | 1026400 |
1994-08-04 | 1.99 | 2.02 | 1.99 | 2.00 | 2419200 |
1994-08-05 | 2.00 | 2.02 | 1.98 | 2.02 | 1132000 |
1994-08-08 | 2.01 | 2.02 | 2.00 | 2.00 | 1511200 |
1994-08-09 | 2.00 | 2.02 | 1.98 | 2.01 | 2614400 |
1994-08-10 | 2.01 | 2.01 | 1.98 | 2.00 | 2984800 |
1994-08-11 | 1.99 | 2.01 | 1.98 | 1.99 | 1486400 |
1994-08-12 | 2.00 | 2.02 | 1.99 | 2.00 | 2668000 |
1994-08-15 | 2.01 | 2.01 | 2.00 | 2.00 | 1537600 |
1994-08-16 | 2.02 | 2.06 | 2.02 | 2.06 | 4484800 |
1994-08-17 | 2.05 | 2.05 | 2.03 | 2.04 | 2743200 |
1994-08-18 | 2.04 | 2.04 | 2.02 | 2.03 | 1577600 |
1994-08-19 | 1.94 | 2.02 | 1.94 | 2.02 | 5567200 |
1994-08-22 | 2.00 | 2.02 | 2.00 | 2.01 | 754400 |
1994-08-23 | 2.00 | 2.05 | 2.00 | 2.04 | 1777600 |
1994-08-24 | 2.04 | 2.07 | 2.04 | 2.07 | 2616800 |
1994-08-25 | 2.07 | 2.08 | 2.04 | 2.05 | 1532000 |
1994-08-26 | 2.06 | 2.07 | 2.01 | 2.04 | 1306400 |
1994-08-29 | 2.04 | 2.04 | 2.02 | 2.02 | 1964800 |
1994-08-30 | 2.02 | 2.03 | 1.99 | 2.00 | 2730400 |
1994-08-31 | 2.01 | 2.02 | 2.00 | 2.01 | 1738400 |
1994-09-01 | 2.02 | 2.02 | 2.00 | 2.02 | 790400 |
1994-09-02 | 2.01 | 2.02 | 1.98 | 2.00 | 499200 |
1994-09-06 | 1.99 | 2.02 | 1.99 | 2.00 | 965600 |
1994-09-07 | 2.00 | 2.00 | 1.98 | 2.00 | 1493600 |
1994-09-08 | 1.99 | 2.05 | 1.99 | 2.05 | 1991200 |
1994-09-09 | 2.04 | 2.04 | 2.02 | 2.02 | 1889600 |
1994-09-12 | 2.02 | 2.02 | 1.99 | 2.00 | 799200 |
1994-09-13 | 2.00 | 2.02 | 1.99 | 2.01 | 866400 |
1994-09-14 | 2.02 | 2.02 | 2.00 | 2.00 | 1236800 |
1994-09-15 | 1.99 | 2.00 | 1.95 | 1.98 | 2448000 |
1994-09-16 | 1.98 | 2.05 | 1.98 | 2.05 | 4093600 |
1994-09-19 | 2.06 | 2.07 | 1.96 | 1.96 | 3635200 |
1994-09-20 | 1.98 | 1.98 | 1.85 | 1.86 | 5459200 |
1994-09-21 | 1.87 | 1.89 | 1.86 | 1.89 | 4572800 |
1994-09-22 | 1.89 | 1.90 | 1.88 | 1.88 | 1340800 |
1994-09-23 | 1.88 | 1.88 | 1.87 | 1.87 | 2286400 |
1994-09-26 | 1.86 | 1.88 | 1.85 | 1.85 | 2218400 |
1994-09-27 | 1.86 | 1.87 | 1.85 | 1.85 | 1391200 |
1994-09-28 | 1.85 | 1.87 | 1.85 | 1.86 | 1638400 |
1994-09-29 | 1.85 | 1.85 | 1.82 | 1.82 | 1041600 |
1994-09-30 | 1.82 | 1.87 | 1.82 | 1.85 | 2329600 |
1994-10-03 | 1.85 | 1.85 | 1.83 | 1.84 | 1232800 |
1994-10-04 | 1.85 | 1.86 | 1.82 | 1.83 | 2047200 |
1994-10-05 | 1.82 | 1.89 | 1.82 | 1.88 | 3231200 |
1994-10-06 | 1.89 | 1.89 | 1.87 | 1.88 | 921600 |
1994-10-07 | 1.88 | 1.90 | 1.86 | 1.89 | 829600 |
1994-10-10 | 1.89 | 1.91 | 1.89 | 1.91 | 790400 |
1994-10-11 | 1.92 | 1.94 | 1.92 | 1.94 | 1000000 |
1994-10-12 | 1.93 | 1.94 | 1.92 | 1.94 | 1344000 |
1994-10-13 | 1.95 | 1.96 | 1.95 | 1.96 | 1545600 |
1994-10-14 | 1.95 | 1.95 | 1.92 | 1.93 | 568800 |
1994-10-17 | 1.93 | 1.93 | 1.90 | 1.91 | 770400 |
1994-10-18 | 1.91 | 1.92 | 1.90 | 1.91 | 719200 |
1994-10-19 | 1.90 | 1.92 | 1.89 | 1.90 | 538400 |
1994-10-20 | 1.90 | 1.93 | 1.89 | 1.93 | 576000 |
1994-10-21 | 1.91 | 1.93 | 1.90 | 1.90 | 693600 |
1994-10-24 | 1.89 | 1.90 | 1.88 | 1.88 | 720800 |
1994-10-25 | 1.87 | 1.91 | 1.87 | 1.90 | 622400 |
1994-10-26 | 1.90 | 1.93 | 1.90 | 1.91 | 482400 |
1994-10-27 | 1.90 | 1.92 | 1.90 | 1.91 | 400000 |
1994-10-28 | 1.92 | 1.95 | 1.92 | 1.92 | 889600 |
1994-10-31 | 1.92 | 1.92 | 1.90 | 1.90 | 1606400 |
1994-11-01 | 1.90 | 1.91 | 1.88 | 1.88 | 2558400 |
1994-11-02 | 1.88 | 1.88 | 1.86 | 1.86 | 1544800 |
1994-11-03 | 1.87 | 1.88 | 1.86 | 1.88 | 539200 |
1994-11-04 | 1.88 | 1.91 | 1.86 | 1.86 | 760800 |
1994-11-07 | 1.91 | 1.93 | 1.89 | 1.92 | 2517600 |
1994-11-08 | 1.92 | 1.93 | 1.89 | 1.91 | 1629600 |
1994-11-09 | 1.93 | 1.96 | 1.92 | 1.95 | 1939200 |
1994-11-10 | 1.95 | 1.96 | 1.91 | 1.91 | 1336800 |
1994-11-11 | 1.90 | 1.92 | 1.90 | 1.91 | 648800 |
1994-11-14 | 1.91 | 1.94 | 1.91 | 1.93 | 678400 |
1994-11-15 | 1.93 | 1.96 | 1.93 | 1.95 | 995200 |
1994-11-16 | 1.95 | 2.02 | 1.95 | 2.00 | 1800000 |
1994-11-17 | 2.00 | 2.02 | 1.98 | 2.02 | 1451200 |
1994-11-18 | 2.01 | 2.04 | 2.01 | 2.02 | 2340800 |
1994-11-21 | 2.03 | 2.04 | 1.99 | 1.99 | 864800 |
1994-11-22 | 1.99 | 2.02 | 1.98 | 1.98 | 1706400 |
1994-11-23 | 1.99 | 2.01 | 1.98 | 2.00 | 1520800 |
1994-11-25 | 2.00 | 2.01 | 1.98 | 1.98 | 265600 |
1994-11-28 | 1.99 | 2.01 | 1.99 | 2.00 | 917600 |
1994-11-29 | 1.99 | 2.00 | 1.99 | 2.00 | 1000000 |
1994-11-30 | 2.00 | 2.01 | 1.98 | 2.00 | 2891200 |
1994-12-01 | 2.00 | 2.01 | 1.99 | 1.99 | 1620800 |
1994-12-02 | 1.99 | 2.01 | 1.99 | 2.01 | 1095200 |
1994-12-05 | 2.00 | 2.02 | 2.00 | 2.01 | 841600 |
1994-12-06 | 2.01 | 2.09 | 2.01 | 2.07 | 1834400 |
1994-12-07 | 2.06 | 2.08 | 2.04 | 2.07 | 1597600 |
1994-12-08 | 2.06 | 2.08 | 2.06 | 2.06 | 2032800 |
1994-12-09 | 2.04 | 2.05 | 2.04 | 2.05 | 1328800 |
1994-12-12 | 2.02 | 2.04 | 2.02 | 2.04 | 1100800 |
1994-12-13 | 2.04 | 2.07 | 2.04 | 2.06 | 1912000 |
1994-12-14 | 2.06 | 2.13 | 2.06 | 2.13 | 3494400 |
1994-12-15 | 2.13 | 2.14 | 2.12 | 2.13 | 2099200 |
1994-12-16 | 2.13 | 2.13 | 2.09 | 2.09 | 2680800 |
1994-12-19 | 2.09 | 2.09 | 2.06 | 2.06 | 3796800 |
1994-12-20 | 2.18 | 2.25 | 2.16 | 2.24 | 10778400 |
1994-12-21 | 2.23 | 2.34 | 2.22 | 2.32 | 6192800 |
1994-12-22 | 2.29 | 2.36 | 2.28 | 2.36 | 4499200 |
1994-12-23 | 2.34 | 2.36 | 2.33 | 2.34 | 2159200 |
1994-12-27 | 2.34 | 2.39 | 2.34 | 2.38 | 1881600 |
1994-12-28 | 2.38 | 2.38 | 2.30 | 2.31 | 1244000 |
1994-12-29 | 2.31 | 2.33 | 2.31 | 2.32 | 1588000 |
1994-12-30 | 2.33 | 2.35 | 2.33 | 2.33 | 948800 |
1995-01-03 | 2.31 | 2.31 | 2.25 | 2.25 | 5327200 |
1995-01-04 | 2.25 | 2.27 | 2.23 | 2.25 | 3052000 |
1995-01-05 | 2.24 | 2.27 | 2.24 | 2.25 | 1978400 |
1995-01-06 | 2.24 | 2.26 | 2.21 | 2.23 | 2228800 |
1995-01-09 | 2.22 | 2.25 | 2.22 | 2.25 | 788000 |
1995-01-10 | 2.25 | 2.27 | 2.25 | 2.25 | 3005600 |
1995-01-11 | 2.25 | 2.26 | 2.22 | 2.24 | 1567200 |
1995-01-12 | 2.24 | 2.25 | 2.23 | 2.24 | 1272000 |
1995-01-13 | 2.23 | 2.26 | 2.23 | 2.25 | 2060800 |
1995-01-16 | 2.25 | 2.29 | 2.25 | 2.28 | 2172000 |
1995-01-17 | 2.27 | 2.28 | 2.27 | 2.27 | 2864000 |
1995-01-18 | 2.27 | 2.27 | 2.25 | 2.27 | 1585600 |
1995-01-19 | 2.26 | 2.26 | 2.23 | 2.24 | 1520000 |
1995-01-20 | 2.24 | 2.25 | 2.22 | 2.25 | 1630400 |
1995-01-23 | 2.24 | 2.30 | 2.24 | 2.30 | 1892800 |
1995-01-24 | 2.29 | 2.29 | 2.23 | 2.26 | 1733600 |
1995-01-25 | 2.25 | 2.30 | 2.25 | 2.28 | 2279200 |
1995-01-26 | 2.28 | 2.28 | 2.26 | 2.27 | 1036800 |
1995-01-27 | 2.28 | 2.30 | 2.28 | 2.29 | 823200 |
1995-01-30 | 2.28 | 2.30 | 2.27 | 2.27 | 996000 |
1995-01-31 | 2.26 | 2.26 | 2.18 | 2.22 | 3016000 |
1995-02-01 | 2.20 | 2.20 | 2.15 | 2.18 | 4069600 |
1995-02-02 | 2.19 | 2.21 | 2.18 | 2.18 | 1343200 |
1995-02-03 | 2.19 | 2.24 | 2.19 | 2.22 | 2048800 |
1995-02-06 | 2.23 | 2.23 | 2.16 | 2.16 | 4287200 |
1995-02-07 | 2.17 | 2.19 | 2.17 | 2.18 | 2799200 |
1995-02-08 | 2.18 | 2.18 | 2.16 | 2.17 | 1374400 |
1995-02-09 | 2.17 | 2.19 | 2.17 | 2.17 | 944000 |
1995-02-10 | 2.18 | 2.20 | 2.18 | 2.20 | 2276000 |
1995-02-13 | 2.20 | 2.21 | 2.20 | 2.21 | 890400 |
1995-02-14 | 2.20 | 2.21 | 2.20 | 2.21 | 752800 |
1995-02-15 | 2.21 | 2.21 | 2.18 | 2.18 | 2097600 |
1995-02-16 | 2.19 | 2.19 | 2.17 | 2.19 | 966400 |
1995-02-17 | 2.19 | 2.20 | 2.18 | 2.19 | 1012800 |
1995-02-21 | 2.19 | 2.24 | 2.18 | 2.23 | 4521600 |
1995-02-22 | 2.23 | 2.24 | 2.21 | 2.23 | 2240000 |
1995-02-23 | 2.24 | 2.27 | 2.24 | 2.27 | 2320000 |
1995-02-24 | 2.27 | 2.30 | 2.26 | 2.30 | 1008000 |
1995-02-27 | 2.31 | 2.31 | 2.25 | 2.27 | 2424800 |
1995-02-28 | 2.27 | 2.29 | 2.25 | 2.25 | 1356000 |
1995-03-01 | 2.25 | 2.28 | 2.24 | 2.28 | 1256000 |
1995-03-02 | 2.28 | 2.32 | 2.27 | 2.32 | 1697600 |
1995-03-03 | 2.31 | 2.33 | 2.30 | 2.32 | 1448000 |
1995-03-06 | 2.32 | 2.32 | 2.28 | 2.31 | 957600 |
1995-03-07 | 2.31 | 2.31 | 2.28 | 2.29 | 1091200 |
1995-03-08 | 2.30 | 2.36 | 2.28 | 2.34 | 3737600 |
1995-03-09 | 2.34 | 2.38 | 2.32 | 2.34 | 4634400 |
1995-03-10 | 2.35 | 2.41 | 2.34 | 2.39 | 3635200 |
1995-03-13 | 2.39 | 2.43 | 2.39 | 2.42 | 2159200 |
1995-03-14 | 2.42 | 2.42 | 2.37 | 2.37 | 1245600 |
1995-03-15 | 2.38 | 2.39 | 2.37 | 2.39 | 2778400 |
1995-03-16 | 2.38 | 2.44 | 2.37 | 2.44 | 5308800 |
1995-03-17 | 2.39 | 2.40 | 2.36 | 2.38 | 6723200 |
1995-03-20 | 2.38 | 2.39 | 2.36 | 2.37 | 3686400 |
1995-03-21 | 2.38 | 2.38 | 2.30 | 2.30 | 2942400 |
1995-03-22 | 2.31 | 2.32 | 2.30 | 2.32 | 2324000 |
1995-03-23 | 2.31 | 2.31 | 2.30 | 2.31 | 1185600 |
1995-03-24 | 2.32 | 2.34 | 2.32 | 2.33 | 2267200 |
1995-03-27 | 2.34 | 2.36 | 2.33 | 2.36 | 2067200 |
1995-03-28 | 2.36 | 2.36 | 2.34 | 2.34 | 3544800 |
1995-03-29 | 2.34 | 2.35 | 2.30 | 2.31 | 3137600 |
1995-03-30 | 2.32 | 2.35 | 2.32 | 2.33 | 2027200 |
1995-03-31 | 2.31 | 2.35 | 2.30 | 2.34 | 2352000 |
1995-04-03 | 2.34 | 2.38 | 2.34 | 2.38 | 1352000 |
1995-04-04 | 2.38 | 2.40 | 2.33 | 2.38 | 2544800 |
1995-04-05 | 2.38 | 2.38 | 2.34 | 2.37 | 2010400 |
1995-04-06 | 2.37 | 2.40 | 2.35 | 2.36 | 1960000 |
1995-04-07 | 2.36 | 2.37 | 2.34 | 2.34 | 1267200 |
1995-04-10 | 2.34 | 2.35 | 2.32 | 2.34 | 760800 |
1995-04-11 | 2.34 | 2.34 | 2.33 | 2.34 | 761600 |
1995-04-12 | 2.33 | 2.34 | 2.33 | 2.34 | 1096000 |
1995-04-13 | 2.34 | 2.35 | 2.34 | 2.34 | 1349600 |
1995-04-17 | 2.34 | 2.34 | 2.29 | 2.30 | 1872800 |
1995-04-18 | 2.30 | 2.32 | 2.30 | 2.32 | 2100800 |
1995-04-19 | 2.32 | 2.32 | 2.29 | 2.29 | 13194400 |
1995-04-20 | 2.29 | 2.29 | 2.21 | 2.27 | 4071200 |
1995-04-21 | 2.29 | 2.32 | 2.29 | 2.29 | 4890400 |
1995-04-24 | 2.29 | 2.33 | 2.29 | 2.31 | 4920800 |
1995-04-25 | 2.31 | 2.35 | 2.31 | 2.34 | 2025600 |
1995-04-26 | 2.35 | 2.37 | 2.34 | 2.36 | 2729600 |
1995-04-27 | 2.36 | 2.37 | 2.34 | 2.36 | 1362400 |
1995-04-28 | 2.38 | 2.40 | 2.38 | 2.39 | 1935200 |
1995-05-01 | 2.39 | 2.40 | 2.38 | 2.40 | 1387200 |
1995-05-02 | 2.41 | 2.43 | 2.39 | 2.42 | 1426400 |
1995-05-03 | 2.43 | 2.47 | 2.42 | 2.46 | 1744800 |
1995-05-04 | 2.47 | 2.49 | 2.41 | 2.41 | 2277600 |
1995-05-05 | 2.43 | 2.43 | 2.39 | 2.40 | 3048000 |
1995-05-08 | 2.39 | 2.47 | 2.39 | 2.45 | 1816000 |
1995-05-09 | 2.45 | 2.45 | 2.43 | 2.45 | 1184000 |
1995-05-10 | 2.44 | 2.45 | 2.41 | 2.45 | 890400 |
1995-05-11 | 2.45 | 2.47 | 2.43 | 2.45 | 1546400 |
1995-05-12 | 2.45 | 2.46 | 2.45 | 2.46 | 1204800 |
1995-05-15 | 2.46 | 2.50 | 2.46 | 2.50 | 2524000 |
1995-05-16 | 2.49 | 2.49 | 2.47 | 2.47 | 775200 |
1995-05-17 | 2.48 | 2.50 | 2.45 | 2.49 | 2028000 |
1995-05-18 | 2.49 | 2.49 | 2.46 | 2.46 | 1439200 |
1995-05-19 | 2.46 | 2.47 | 2.41 | 2.45 | 3400800 |
1995-05-22 | 2.45 | 2.48 | 2.45 | 2.48 | 1056800 |
1995-05-23 | 2.49 | 2.52 | 2.49 | 2.52 | 1428800 |
1995-05-24 | 2.51 | 2.52 | 2.42 | 2.45 | 1576800 |
1995-05-25 | 2.44 | 2.48 | 2.40 | 2.47 | 2923200 |
1995-05-26 | 2.49 | 2.49 | 2.45 | 2.45 | 1308800 |
1995-05-30 | 2.44 | 2.46 | 2.43 | 2.44 | 1216800 |
1995-05-31 | 2.45 | 2.46 | 2.43 | 2.46 | 4196000 |
1995-06-01 | 2.46 | 2.48 | 2.44 | 2.46 | 2460800 |
1995-06-02 | 2.45 | 2.52 | 2.44 | 2.51 | 3227200 |
1995-06-05 | 2.51 | 2.51 | 2.46 | 2.47 | 3440800 |
1995-06-06 | 2.46 | 2.47 | 2.45 | 2.47 | 2634400 |
1995-06-07 | 2.48 | 2.50 | 2.47 | 2.50 | 2740000 |
1995-06-08 | 2.50 | 2.50 | 2.48 | 2.49 | 630400 |
1995-06-09 | 2.48 | 2.49 | 2.46 | 2.49 | 2004000 |
1995-06-12 | 2.50 | 2.59 | 2.50 | 2.57 | 2993600 |
1995-06-13 | 2.57 | 2.59 | 2.56 | 2.57 | 1250400 |
1995-06-14 | 2.56 | 2.57 | 2.54 | 2.55 | 1480000 |
1995-06-15 | 2.55 | 2.65 | 2.55 | 2.61 | 2679200 |
1995-06-16 | 2.61 | 2.64 | 2.58 | 2.64 | 2618400 |
1995-06-19 | 2.63 | 2.68 | 2.63 | 2.67 | 1891200 |
1995-06-20 | 2.66 | 2.67 | 2.61 | 2.63 | 1645600 |
1995-06-21 | 2.63 | 2.65 | 2.61 | 2.63 | 906400 |
1995-06-22 | 2.62 | 2.67 | 2.61 | 2.66 | 2006400 |
1995-06-23 | 2.65 | 2.65 | 2.62 | 2.63 | 803200 |
1995-06-26 | 2.63 | 2.66 | 2.62 | 2.62 | 942400 |
1995-06-27 | 2.62 | 2.64 | 2.58 | 2.59 | 1046400 |
1995-06-28 | 2.59 | 2.62 | 2.58 | 2.60 | 751200 |
1995-06-29 | 2.59 | 2.62 | 2.59 | 2.61 | 1371200 |
1995-06-30 | 2.61 | 2.64 | 2.61 | 2.63 | 676800 |
1995-07-03 | 2.62 | 2.63 | 2.61 | 2.63 | 280800 |
1995-07-05 | 2.63 | 2.64 | 2.61 | 2.64 | 1264000 |
1995-07-06 | 2.63 | 2.68 | 2.63 | 2.68 | 2252800 |
1995-07-07 | 2.68 | 2.68 | 2.66 | 2.67 | 1094400 |
1995-07-10 | 2.68 | 2.73 | 2.67 | 2.72 | 3553600 |
1995-07-11 | 2.76 | 2.79 | 2.72 | 2.72 | 5523200 |
1995-07-12 | 2.73 | 2.74 | 2.67 | 2.68 | 2824800 |
1995-07-13 | 2.68 | 2.70 | 2.68 | 2.70 | 1537600 |
1995-07-14 | 2.68 | 2.71 | 2.68 | 2.71 | 1352000 |
1995-07-17 | 2.72 | 2.74 | 2.72 | 2.73 | 1295200 |
1995-07-18 | 2.72 | 2.72 | 2.69 | 2.70 | 2607200 |
1995-07-19 | 2.69 | 2.70 | 2.60 | 2.62 | 2321600 |
1995-07-20 | 2.63 | 2.69 | 2.61 | 2.68 | 2372800 |
1995-07-21 | 2.68 | 2.70 | 2.67 | 2.68 | 2164800 |
1995-07-24 | 2.69 | 2.71 | 2.68 | 2.70 | 1651200 |
1995-07-25 | 2.71 | 2.75 | 2.70 | 2.75 | 2020800 |
1995-07-26 | 2.75 | 2.80 | 2.75 | 2.78 | 2593600 |
1995-07-27 | 2.79 | 2.84 | 2.79 | 2.84 | 1498400 |
1995-07-28 | 2.90 | 2.90 | 2.86 | 2.86 | 2735200 |
1995-07-31 | 2.86 | 2.86 | 2.82 | 2.82 | 1073600 |
1995-08-01 | 2.83 | 2.87 | 2.81 | 2.85 | 1205600 |
1995-08-02 | 2.88 | 2.89 | 2.86 | 2.89 | 2284000 |
1995-08-03 | 2.89 | 2.89 | 2.87 | 2.89 | 1928800 |
1995-08-04 | 2.91 | 2.94 | 2.91 | 2.93 | 908800 |
1995-08-07 | 2.92 | 3.02 | 2.92 | 3.00 | 3890400 |
1995-08-08 | 3.00 | 3.00 | 2.92 | 2.94 | 5465600 |
1995-08-09 | 2.93 | 2.95 | 2.92 | 2.94 | 1809600 |
1995-08-10 | 2.94 | 2.95 | 2.88 | 2.89 | 2151200 |
1995-08-11 | 2.89 | 2.91 | 2.84 | 2.86 | 1381600 |
1995-08-14 | 2.87 | 2.91 | 2.85 | 2.87 | 1281600 |
1995-08-15 | 2.87 | 2.87 | 2.79 | 2.84 | 1957600 |
1995-08-16 | 2.82 | 2.89 | 2.82 | 2.89 | 1708000 |
1995-08-17 | 2.91 | 2.96 | 2.89 | 2.92 | 1242400 |
1995-08-18 | 2.93 | 2.94 | 2.89 | 2.90 | 1256000 |
1995-08-21 | 2.92 | 2.95 | 2.89 | 2.91 | 1263200 |
1995-08-22 | 2.92 | 2.92 | 2.89 | 2.89 | 1244000 |
1995-08-23 | 2.89 | 2.90 | 2.88 | 2.90 | 820800 |
1995-08-24 | 2.90 | 2.95 | 2.90 | 2.95 | 2113600 |
1995-08-25 | 2.95 | 2.96 | 2.94 | 2.95 | 1929600 |
1995-08-28 | 2.95 | 2.96 | 2.91 | 2.95 | 2222400 |
1995-08-29 | 2.95 | 2.96 | 2.91 | 2.92 | 2375200 |
1995-08-30 | 2.92 | 2.95 | 2.91 | 2.95 | 2856000 |
1995-08-31 | 2.96 | 2.96 | 2.89 | 2.89 | 1588000 |
1995-09-01 | 2.89 | 2.90 | 2.87 | 2.89 | 2432800 |
1995-09-05 | 2.88 | 2.92 | 2.87 | 2.89 | 1777600 |
1995-09-06 | 2.89 | 2.90 | 2.87 | 2.88 | 1245600 |
1995-09-07 | 2.88 | 2.88 | 2.83 | 2.85 | 3068000 |
1995-09-08 | 2.85 | 2.88 | 2.84 | 2.86 | 1348800 |
1995-09-11 | 2.88 | 2.89 | 2.86 | 2.86 | 1583200 |
1995-09-12 | 2.86 | 2.88 | 2.84 | 2.86 | 536800 |
1995-09-13 | 2.87 | 2.96 | 2.86 | 2.91 | 6465600 |
1995-09-14 | 2.94 | 2.95 | 2.91 | 2.92 | 3032800 |
1995-09-15 | 2.91 | 2.93 | 2.89 | 2.89 | 2463200 |
1995-09-18 | 3.02 | 3.12 | 3.01 | 3.11 | 8485600 |
1995-09-19 | 3.11 | 3.28 | 3.11 | 3.25 | 7723200 |
1995-09-20 | 3.23 | 3.27 | 3.22 | 3.26 | 2980800 |
1995-09-21 | 3.26 | 3.26 | 3.21 | 3.22 | 3845600 |
1995-09-22 | 3.21 | 3.30 | 3.19 | 3.29 | 3323200 |
1995-09-25 | 3.29 | 3.44 | 3.29 | 3.44 | 4171200 |
1995-09-26 | 3.42 | 3.42 | 3.35 | 3.36 | 5712800 |
1995-09-27 | 3.35 | 3.38 | 3.32 | 3.36 | 2473600 |
1995-09-28 | 3.36 | 3.52 | 3.36 | 3.47 | 4148800 |
1995-09-29 | 3.49 | 3.55 | 3.46 | 3.47 | 2597600 |
1995-10-02 | 3.48 | 3.65 | 3.48 | 3.64 | 3370400 |
1995-10-03 | 3.59 | 3.63 | 3.55 | 3.59 | 3619200 |
1995-10-04 | 3.59 | 3.59 | 3.49 | 3.49 | 2387200 |
1995-10-05 | 3.49 | 3.51 | 3.45 | 3.48 | 3580000 |
1995-10-06 | 3.48 | 3.55 | 3.46 | 3.47 | 2336000 |
1995-10-09 | 3.47 | 3.50 | 3.45 | 3.47 | 2324800 |
1995-10-10 | 3.44 | 3.50 | 3.38 | 3.43 | 2583200 |
1995-10-11 | 3.43 | 3.44 | 3.36 | 3.39 | 1374400 |
1995-10-12 | 3.39 | 3.46 | 3.39 | 3.41 | 1706400 |
1995-10-13 | 3.44 | 3.46 | 3.43 | 3.44 | 1897600 |
1995-10-16 | 3.43 | 3.45 | 3.42 | 3.43 | 1103200 |
1995-10-17 | 3.45 | 3.46 | 3.43 | 3.43 | 1344000 |
1995-10-18 | 3.43 | 3.50 | 3.43 | 3.50 | 1992800 |
1995-10-19 | 3.52 | 3.55 | 3.51 | 3.51 | 1776000 |
1995-10-20 | 3.50 | 3.51 | 3.44 | 3.46 | 1184000 |
1995-10-23 | 3.47 | 3.48 | 3.45 | 3.48 | 1292000 |
1995-10-24 | 3.48 | 3.55 | 3.48 | 3.55 | 982400 |
1995-10-25 | 3.56 | 3.61 | 3.52 | 3.52 | 1744000 |
1995-10-26 | 3.53 | 3.57 | 3.47 | 3.49 | 1377600 |
1995-10-27 | 3.45 | 3.50 | 3.44 | 3.50 | 2099200 |
1995-10-30 | 3.49 | 3.56 | 3.49 | 3.56 | 1776800 |
1995-10-31 | 3.59 | 3.63 | 3.53 | 3.54 | 1480000 |
1995-11-01 | 3.53 | 3.59 | 3.50 | 3.59 | 1001600 |
1995-11-02 | 3.59 | 3.73 | 3.58 | 3.72 | 2430800 |
1995-11-03 | 3.72 | 3.73 | 3.66 | 3.70 | 1482400 |
1995-11-06 | 3.70 | 3.77 | 3.70 | 3.75 | 2802800 |
1995-11-07 | 3.75 | 3.77 | 3.71 | 3.75 | 1692000 |
1995-11-08 | 3.77 | 3.77 | 3.74 | 3.77 | 1428000 |
1995-11-09 | 3.77 | 3.80 | 3.74 | 3.78 | 1355600 |
1995-11-10 | 3.79 | 3.79 | 3.70 | 3.73 | 1420000 |
1995-11-13 | 3.73 | 3.77 | 3.69 | 3.77 | 1426400 |
1995-11-14 | 3.77 | 3.84 | 3.77 | 3.81 | 756400 |
1995-11-15 | 3.84 | 3.91 | 3.84 | 3.91 | 1349600 |
1995-11-16 | 3.88 | 3.88 | 3.82 | 3.84 | 2192800 |
1995-11-17 | 3.81 | 3.83 | 3.75 | 3.76 | 3134800 |
1995-11-20 | 3.76 | 3.86 | 3.75 | 3.81 | 1762800 |
1995-11-21 | 3.81 | 3.81 | 3.74 | 3.74 | 1420400 |
1995-11-22 | 3.74 | 3.74 | 3.65 | 3.71 | 1466800 |
1995-11-24 | 3.74 | 3.80 | 3.73 | 3.75 | 347200 |
1995-11-27 | 3.80 | 3.83 | 3.63 | 3.65 | 1142000 |
1995-11-28 | 3.61 | 3.66 | 3.57 | 3.59 | 2236000 |
1995-11-29 | 3.59 | 3.69 | 3.57 | 3.65 | 2291200 |
1995-11-30 | 3.66 | 3.66 | 3.59 | 3.63 | 1648000 |
1995-12-01 | 3.63 | 3.70 | 3.62 | 3.66 | 1728400 |
1995-12-04 | 3.70 | 3.73 | 3.66 | 3.66 | 2004400 |
1995-12-05 | 3.67 | 3.81 | 3.66 | 3.80 | 2251600 |
1995-12-06 | 3.78 | 3.90 | 3.78 | 3.84 | 1869200 |
1995-12-07 | 3.85 | 3.86 | 3.80 | 3.84 | 1713200 |
1995-12-08 | 3.85 | 3.87 | 3.82 | 3.84 | 1139600 |
1995-12-11 | 3.84 | 3.84 | 3.73 | 3.73 | 1249200 |
1995-12-12 | 3.73 | 3.78 | 3.73 | 3.77 | 1939600 |
1995-12-13 | 3.77 | 3.94 | 3.77 | 3.94 | 2235600 |
1995-12-14 | 3.92 | 3.99 | 3.89 | 3.94 | 1678000 |
1995-12-15 | 3.94 | 4.00 | 3.89 | 3.99 | 2223200 |
1995-12-18 | 3.99 | 3.99 | 3.81 | 3.88 | 1321200 |
1995-12-19 | 4.09 | 4.09 | 3.95 | 4.00 | 4595200 |
1995-12-20 | 4.03 | 4.07 | 3.98 | 4.02 | 1740000 |
1995-12-21 | 4.03 | 4.23 | 4.03 | 4.23 | 2150000 |
1995-12-22 | 4.25 | 4.31 | 4.13 | 4.13 | 2088800 |
1995-12-26 | 4.13 | 4.17 | 4.08 | 4.17 | 1113200 |
1995-12-27 | 4.19 | 4.21 | 4.13 | 4.20 | 912000 |
1995-12-28 | 4.21 | 4.38 | 4.20 | 4.38 | 2513200 |
1995-12-29 | 4.38 | 4.40 | 4.34 | 4.35 | 1780800 |
1996-01-02 | 4.30 | 4.46 | 4.30 | 4.45 | 2598800 |
1996-01-03 | 4.44 | 4.45 | 4.30 | 4.31 | 3408400 |
1996-01-04 | 4.32 | 4.33 | 4.20 | 4.27 | 3194800 |
1996-01-05 | 4.20 | 4.23 | 4.11 | 4.13 | 1307200 |
1996-01-08 | 4.13 | 4.20 | 4.13 | 4.20 | 389200 |
1996-01-09 | 4.23 | 4.27 | 4.05 | 4.12 | 1484400 |
1996-01-10 | 4.09 | 4.10 | 4.04 | 4.10 | 1903200 |
1996-01-11 | 4.09 | 4.29 | 3.98 | 4.25 | 2889600 |
1996-01-12 | 4.24 | 4.27 | 4.11 | 4.22 | 2243200 |
1996-01-15 | 4.21 | 4.23 | 4.11 | 4.13 | 858400 |
1996-01-16 | 4.15 | 4.18 | 4.08 | 4.18 | 1874400 |
1996-01-17 | 4.20 | 4.23 | 4.15 | 4.22 | 1664000 |
1996-01-18 | 4.21 | 4.32 | 4.19 | 4.30 | 2064000 |
1996-01-19 | 4.36 | 4.38 | 4.30 | 4.30 | 2268800 |
1996-01-22 | 4.29 | 4.36 | 4.28 | 4.33 | 2521600 |
1996-01-23 | 4.32 | 4.33 | 4.30 | 4.32 | 994400 |
1996-01-24 | 4.31 | 4.40 | 4.30 | 4.32 | 1361200 |
1996-01-25 | 4.34 | 4.38 | 4.30 | 4.31 | 1405200 |
1996-01-26 | 4.30 | 4.33 | 4.28 | 4.31 | 1322000 |
1996-01-29 | 4.29 | 4.31 | 4.27 | 4.30 | 1182800 |
1996-01-30 | 4.32 | 4.38 | 4.31 | 4.31 | 2373600 |
1996-01-31 | 4.32 | 4.38 | 4.31 | 4.36 | 2431600 |
1996-02-01 | 4.17 | 4.24 | 4.09 | 4.23 | 10283600 |
1996-02-02 | 4.21 | 4.30 | 4.16 | 4.24 | 2566000 |
1996-02-05 | 4.22 | 4.24 | 4.18 | 4.23 | 2102000 |
1996-02-06 | 4.22 | 4.24 | 4.16 | 4.22 | 2278800 |
1996-02-07 | 4.23 | 4.27 | 4.16 | 4.26 | 1397200 |
1996-02-08 | 4.30 | 4.30 | 4.22 | 4.27 | 1270000 |
1996-02-09 | 4.24 | 4.31 | 4.24 | 4.25 | 1855200 |
1996-02-12 | 4.27 | 4.30 | 4.27 | 4.29 | 869600 |
1996-02-13 | 4.27 | 4.30 | 4.23 | 4.27 | 1372000 |
1996-02-14 | 4.27 | 4.30 | 4.09 | 4.19 | 1614400 |
1996-02-15 | 4.16 | 4.30 | 4.16 | 4.23 | 1791200 |
1996-02-16 | 4.22 | 4.25 | 4.17 | 4.20 | 1208400 |
1996-02-20 | 4.21 | 4.22 | 4.14 | 4.15 | 919600 |
1996-02-21 | 4.13 | 4.23 | 4.09 | 4.20 | 2642400 |
1996-02-22 | 4.21 | 4.23 | 4.15 | 4.16 | 1721200 |
1996-02-23 | 4.16 | 4.18 | 4.05 | 4.06 | 2308000 |
1996-02-26 | 4.01 | 4.05 | 3.97 | 3.98 | 3956400 |
1996-02-27 | 4.00 | 4.10 | 3.98 | 4.06 | 2863200 |
1996-02-28 | 4.08 | 4.13 | 4.03 | 4.04 | 2292800 |
1996-02-29 | 4.01 | 4.13 | 4.00 | 4.06 | 3022000 |
1996-03-01 | 4.09 | 4.22 | 4.09 | 4.20 | 2420800 |
1996-03-04 | 4.20 | 4.30 | 4.15 | 4.23 | 1895200 |
1996-03-05 | 4.23 | 4.37 | 4.23 | 4.34 | 2518000 |
1996-03-06 | 4.56 | 4.59 | 4.52 | 4.54 | 5584000 |
1996-03-07 | 4.57 | 4.65 | 4.54 | 4.63 | 3924000 |
1996-03-08 | 4.50 | 4.63 | 4.41 | 4.49 | 3030800 |
1996-03-11 | 4.48 | 4.63 | 4.47 | 4.59 | 2463200 |
1996-03-12 | 4.61 | 4.74 | 4.61 | 4.72 | 2882400 |
1996-03-13 | 4.80 | 4.89 | 4.80 | 4.89 | 2724800 |
1996-03-14 | 4.89 | 4.95 | 4.77 | 4.92 | 5201600 |
1996-03-15 | 4.91 | 4.98 | 4.78 | 4.98 | 4830400 |
1996-03-18 | 5.00 | 5.02 | 4.88 | 4.98 | 2195200 |
1996-03-19 | 5.02 | 5.02 | 4.91 | 4.97 | 2270800 |
1996-03-20 | 4.99 | 4.99 | 4.91 | 4.96 | 1972800 |
1996-03-21 | 4.94 | 5.05 | 4.93 | 5.02 | 1985600 |
1996-03-22 | 5.04 | 5.18 | 5.04 | 5.16 | 2546800 |
1996-03-25 | 5.25 | 5.34 | 5.20 | 5.30 | 3360400 |
1996-03-26 | 5.30 | 5.34 | 5.27 | 5.34 | 2514000 |
1996-03-27 | 5.36 | 5.37 | 5.20 | 5.26 | 2282800 |
1996-03-28 | 5.26 | 5.28 | 5.15 | 5.16 | 1460800 |
1996-03-29 | 5.17 | 5.18 | 5.07 | 5.08 | 2085600 |
1996-04-01 | 5.08 | 5.19 | 5.08 | 5.16 | 2820400 |
1996-04-02 | 5.19 | 5.19 | 5.04 | 5.05 | 2225200 |
1996-04-03 | 5.05 | 5.05 | 4.91 | 4.98 | 3235200 |
1996-04-04 | 5.09 | 5.20 | 5.09 | 5.12 | 4108000 |
1996-04-08 | 5.03 | 5.07 | 4.98 | 5.06 | 2837200 |
1996-04-09 | 5.07 | 5.10 | 4.86 | 5.06 | 4116400 |
1996-04-10 | 5.05 | 5.17 | 5.05 | 5.15 | 3416800 |
1996-04-11 | 5.31 | 5.32 | 5.18 | 5.22 | 2976800 |
1996-04-12 | 5.20 | 5.30 | 5.20 | 5.30 | 1212000 |
1996-04-15 | 5.34 | 5.37 | 5.31 | 5.37 | 1722800 |
1996-04-16 | 5.37 | 5.56 | 5.34 | 5.52 | 3354400 |
1996-04-17 | 5.48 | 5.91 | 5.48 | 5.80 | 4766400 |
1996-04-18 | 5.78 | 5.86 | 5.68 | 5.69 | 3209600 |
1996-04-19 | 5.69 | 5.69 | 5.63 | 5.69 | 3085600 |
1996-04-22 | 5.66 | 5.68 | 5.61 | 5.64 | 2225200 |
1996-04-23 | 5.63 | 5.63 | 5.58 | 5.60 | 1411600 |
1996-04-24 | 5.63 | 5.65 | 5.55 | 5.61 | 1782400 |
1996-04-25 | 5.56 | 5.58 | 5.47 | 5.50 | 2657600 |
1996-04-26 | 5.52 | 5.55 | 5.49 | 5.53 | 1139200 |
1996-04-29 | 5.53 | 5.56 | 5.52 | 5.56 | 873600 |
1996-04-30 | 5.55 | 5.55 | 5.45 | 5.47 | 1734400 |
1996-05-01 | 5.48 | 5.60 | 5.47 | 5.53 | 2586800 |
1996-05-02 | 5.52 | 5.61 | 5.47 | 5.47 | 2207200 |
1996-05-03 | 5.51 | 5.60 | 5.50 | 5.59 | 1979200 |
1996-05-06 | 5.59 | 5.63 | 5.54 | 5.57 | 1370800 |
1996-05-07 | 5.69 | 5.86 | 5.64 | 5.80 | 3012800 |
1996-05-08 | 5.78 | 5.86 | 5.66 | 5.85 | 2742000 |
1996-05-09 | 5.85 | 5.85 | 5.72 | 5.74 | 1706800 |
1996-05-10 | 5.77 | 5.94 | 5.77 | 5.82 | 1543200 |
1996-05-13 | 5.84 | 6.06 | 5.84 | 6.02 | 1956800 |
1996-05-14 | 6.03 | 6.11 | 6.02 | 6.03 | 2083200 |
1996-05-15 | 6.02 | 6.03 | 5.84 | 5.87 | 2585600 |
1996-05-16 | 5.86 | 5.88 | 5.80 | 5.87 | 2969200 |
1996-05-17 | 5.87 | 5.95 | 5.87 | 5.93 | 2220400 |
1996-05-20 | 5.97 | 6.02 | 5.93 | 6.01 | 1700400 |
1996-05-21 | 6.02 | 6.29 | 6.02 | 6.26 | 3734800 |
1996-05-22 | 6.29 | 6.48 | 6.16 | 6.19 | 4667600 |
1996-05-23 | 6.21 | 6.44 | 6.21 | 6.33 | 2538400 |
1996-05-24 | 6.25 | 6.41 | 6.25 | 6.34 | 1886400 |
1996-05-28 | 6.36 | 6.51 | 6.15 | 6.15 | 3002000 |
1996-05-29 | 6.21 | 6.30 | 6.19 | 6.21 | 2427200 |
1996-05-30 | 6.21 | 6.28 | 6.16 | 6.23 | 1732800 |
1996-05-31 | 6.25 | 6.30 | 6.23 | 6.27 | 1251200 |
1996-06-03 | 6.27 | 6.35 | 6.23 | 6.30 | 756800 |
1996-06-04 | 6.31 | 6.33 | 6.16 | 6.22 | 1424000 |
1996-06-05 | 6.20 | 6.49 | 6.20 | 6.48 | 2118400 |
1996-06-06 | 6.54 | 6.59 | 6.47 | 6.52 | 3114800 |
1996-06-07 | 6.25 | 6.61 | 6.23 | 6.53 | 2500000 |
1996-06-10 | 6.52 | 6.55 | 6.48 | 6.55 | 948800 |
1996-06-11 | 6.66 | 6.71 | 6.58 | 6.60 | 1320800 |
1996-06-12 | 6.57 | 6.74 | 6.54 | 6.73 | 1604000 |
1996-06-13 | 6.71 | 6.71 | 6.59 | 6.60 | 1245200 |
1996-06-14 | 6.62 | 6.62 | 6.55 | 6.57 | 883200 |
1996-06-17 | 6.53 | 6.58 | 6.48 | 6.49 | 1026400 |
1996-06-18 | 6.51 | 6.52 | 6.37 | 6.38 | 1299200 |
1996-06-19 | 6.39 | 6.45 | 6.27 | 6.27 | 1784000 |
1996-06-20 | 6.25 | 6.26 | 6.08 | 6.13 | 2218000 |
1996-06-21 | 6.20 | 6.49 | 6.20 | 6.49 | 2580400 |
1996-06-24 | 6.53 | 6.53 | 6.38 | 6.44 | 1562800 |
1996-06-25 | 6.45 | 6.48 | 6.23 | 6.33 | 2930800 |
1996-06-26 | 6.28 | 6.33 | 6.24 | 6.28 | 1376000 |
1996-06-27 | 6.28 | 6.33 | 6.26 | 6.26 | 1156000 |
1996-06-28 | 6.30 | 6.50 | 6.28 | 6.42 | 2430400 |
1996-07-01 | 6.43 | 6.53 | 6.39 | 6.52 | 1232000 |
1996-07-02 | 6.61 | 6.64 | 6.51 | 6.61 | 1947200 |
1996-07-03 | 6.69 | 6.84 | 6.66 | 6.81 | 3074000 |
1996-07-05 | 6.69 | 6.71 | 6.56 | 6.64 | 1418000 |
1996-07-08 | 6.66 | 6.80 | 6.48 | 6.52 | 3150000 |
1996-07-09 | 6.80 | 6.91 | 6.75 | 6.80 | 7552000 |
1996-07-10 | 6.81 | 6.83 | 6.55 | 6.70 | 4035200 |
1996-07-11 | 6.71 | 6.71 | 6.20 | 6.50 | 4057200 |
1996-07-12 | 6.56 | 6.70 | 6.52 | 6.63 | 4072000 |
1996-07-15 | 6.66 | 6.66 | 6.38 | 6.38 | 2261200 |
1996-07-16 | 6.38 | 6.49 | 6.19 | 6.41 | 6130800 |
1996-07-17 | 6.48 | 6.52 | 6.42 | 6.44 | 2704800 |
1996-07-18 | 6.45 | 6.58 | 6.38 | 6.54 | 1990800 |
1996-07-19 | 6.52 | 6.52 | 6.31 | 6.31 | 2455600 |
1996-07-22 | 6.25 | 6.32 | 6.16 | 6.25 | 1935200 |
1996-07-23 | 6.27 | 6.40 | 6.21 | 6.33 | 2373200 |
1996-07-24 | 6.20 | 6.39 | 6.09 | 6.18 | 4063600 |
1996-07-25 | 6.24 | 6.27 | 6.08 | 6.09 | 3018800 |
1996-07-26 | 6.08 | 6.21 | 5.98 | 6.13 | 2255600 |
1996-07-29 | 6.11 | 6.38 | 6.10 | 6.27 | 2072400 |
1996-07-30 | 6.33 | 6.48 | 6.27 | 6.48 | 2260800 |
1996-07-31 | 6.44 | 6.55 | 6.38 | 6.43 | 1831600 |
1996-08-01 | 6.45 | 6.62 | 6.45 | 6.61 | 2101600 |
1996-08-02 | 6.67 | 6.83 | 6.66 | 6.79 | 3115600 |
1996-08-05 | 6.77 | 6.78 | 6.72 | 6.76 | 1767200 |
1996-08-06 | 6.75 | 6.86 | 6.75 | 6.78 | 1719600 |
1996-08-07 | 6.81 | 6.84 | 6.76 | 6.76 | 1341200 |
1996-08-08 | 6.77 | 6.77 | 6.71 | 6.73 | 1701200 |
1996-08-09 | 6.74 | 6.74 | 6.63 | 6.63 | 1723200 |
1996-08-12 | 6.62 | 6.71 | 6.59 | 6.71 | 909200 |
1996-08-13 | 6.69 | 6.71 | 6.63 | 6.66 | 549200 |
1996-08-14 | 6.63 | 6.66 | 6.56 | 6.56 | 1595600 |
1996-08-15 | 6.56 | 6.56 | 6.45 | 6.49 | 2425200 |
1996-08-16 | 6.50 | 6.58 | 6.50 | 6.53 | 1464400 |
1996-08-19 | 6.57 | 6.66 | 6.56 | 6.65 | 838400 |
1996-08-20 | 6.66 | 6.78 | 6.65 | 6.78 | 1480400 |
1996-08-21 | 6.78 | 6.80 | 6.69 | 6.70 | 661600 |
1996-08-22 | 6.69 | 6.80 | 6.66 | 6.80 | 902800 |
1996-08-23 | 6.85 | 6.85 | 6.67 | 6.71 | 1308000 |
1996-08-26 | 6.69 | 6.71 | 6.64 | 6.68 | 972400 |
1996-08-27 | 6.68 | 6.78 | 6.65 | 6.77 | 779600 |
1996-08-28 | 6.77 | 6.95 | 6.77 | 6.86 | 3522000 |
1996-08-29 | 6.84 | 6.84 | 6.66 | 6.77 | 1192000 |
1996-08-30 | 6.76 | 6.77 | 6.65 | 6.75 | 975600 |
1996-09-03 | 6.65 | 6.75 | 6.62 | 6.73 | 1353600 |
1996-09-04 | 6.72 | 6.89 | 6.72 | 6.84 | 3298000 |
1996-09-05 | 6.83 | 6.84 | 6.70 | 6.70 | 1396800 |
1996-09-06 | 6.78 | 6.90 | 6.77 | 6.87 | 1865200 |
1996-09-09 | 6.88 | 7.08 | 6.86 | 7.08 | 2369200 |
1996-09-10 | 7.09 | 7.21 | 7.08 | 7.16 | 2150800 |
1996-09-11 | 7.14 | 7.35 | 7.12 | 7.34 | 4612800 |
1996-09-12 | 7.39 | 7.53 | 7.31 | 7.50 | 3210000 |
1996-09-13 | 7.54 | 7.59 | 7.44 | 7.52 | 3785600 |
1996-09-16 | 7.53 | 7.69 | 7.40 | 7.60 | 5657600 |
1996-09-17 | 7.66 | 7.80 | 7.64 | 7.77 | 4447600 |
1996-09-18 | 7.78 | 7.78 | 7.70 | 7.70 | 2316400 |
1996-09-19 | 7.68 | 7.80 | 7.66 | 7.77 | 2082800 |
1996-09-20 | 7.79 | 7.84 | 7.77 | 7.81 | 2724800 |
1996-09-23 | 7.80 | 7.81 | 7.74 | 7.77 | 1821200 |
1996-09-24 | 7.77 | 7.79 | 7.69 | 7.73 | 2416000 |
1996-09-25 | 7.74 | 7.74 | 7.66 | 7.67 | 1515600 |
1996-09-26 | 7.68 | 7.69 | 7.49 | 7.50 | 2056800 |
1996-09-27 | 7.51 | 7.61 | 7.43 | 7.60 | 1629600 |
1996-09-30 | 7.65 | 7.68 | 7.58 | 7.61 | 1216400 |
1996-10-01 | 7.63 | 7.63 | 7.52 | 7.54 | 1396000 |
1996-10-02 | 7.59 | 7.66 | 7.55 | 7.63 | 1348000 |
1996-10-03 | 7.67 | 7.84 | 7.67 | 7.76 | 2980000 |
1996-10-04 | 7.86 | 7.90 | 7.76 | 7.77 | 2630000 |
1996-10-07 | 7.79 | 7.84 | 7.77 | 7.77 | 1026800 |
1996-10-08 | 7.78 | 7.78 | 7.56 | 7.57 | 2073200 |
1996-10-09 | 7.58 | 7.66 | 7.54 | 7.58 | 1804400 |
1996-10-10 | 7.55 | 7.59 | 7.48 | 7.52 | 1786000 |
1996-10-11 | 7.61 | 7.61 | 7.47 | 7.47 | 2378000 |
1996-10-14 | 7.47 | 7.63 | 7.46 | 7.63 | 2367600 |
1996-10-15 | 7.64 | 7.67 | 7.47 | 7.49 | 2248000 |
1996-10-16 | 7.51 | 7.61 | 7.47 | 7.57 | 2094400 |
1996-10-17 | 7.60 | 7.65 | 7.58 | 7.59 | 1368800 |
1996-10-18 | 7.61 | 7.61 | 7.52 | 7.54 | 1699600 |
1996-10-21 | 7.52 | 7.77 | 7.52 | 7.69 | 1949200 |
1996-10-22 | 7.69 | 7.73 | 7.58 | 7.62 | 1171600 |
1996-10-23 | 7.62 | 7.63 | 7.48 | 7.57 | 1889600 |
1996-10-24 | 7.56 | 7.86 | 7.55 | 7.77 | 2902800 |
1996-10-25 | 7.84 | 7.97 | 7.75 | 7.88 | 2640800 |
1996-10-28 | 7.95 | 8.00 | 7.75 | 7.78 | 2318000 |
1996-10-29 | 7.81 | 7.83 | 7.55 | 7.61 | 2322200 |
1996-10-30 | 7.61 | 7.63 | 7.30 | 7.47 | 3214400 |
1996-10-31 | 7.44 | 7.44 | 7.19 | 7.39 | 3193000 |
1996-11-01 | 7.42 | 7.48 | 6.69 | 6.84 | 16425600 |
1996-11-04 | 6.95 | 6.97 | 6.78 | 6.84 | 6538800 |
1996-11-05 | 6.88 | 6.89 | 6.45 | 6.75 | 13194000 |
1996-11-06 | 6.81 | 7.05 | 6.78 | 6.98 | 7588800 |
1996-11-07 | 7.00 | 7.16 | 7.00 | 7.05 | 4593600 |
1996-11-08 | 7.03 | 7.28 | 6.97 | 7.23 | 2544800 |
1996-11-11 | 7.25 | 7.34 | 7.13 | 7.17 | 3323800 |
1996-11-12 | 7.20 | 7.23 | 6.97 | 7.03 | 3048400 |
1996-11-13 | 7.06 | 7.06 | 6.91 | 6.92 | 2269600 |
1996-11-14 | 6.92 | 6.92 | 6.77 | 6.80 | 3260800 |
1996-11-15 | 6.86 | 7.00 | 6.84 | 6.95 | 3460400 |
1996-11-18 | 7.03 | 7.11 | 6.91 | 6.95 | 1974000 |
1996-11-19 | 6.94 | 6.94 | 6.80 | 6.84 | 2405200 |
1996-11-20 | 6.86 | 6.86 | 6.61 | 6.67 | 4877600 |
1996-11-21 | 6.78 | 6.80 | 6.58 | 6.66 | 3363400 |
1996-11-22 | 6.69 | 7.00 | 6.69 | 7.00 | 3107000 |
1996-11-25 | 7.11 | 7.11 | 6.88 | 6.97 | 2464400 |
1996-11-26 | 7.05 | 7.08 | 6.94 | 6.95 | 2787800 |
1996-11-27 | 6.95 | 7.00 | 6.86 | 6.98 | 1936400 |
1996-11-29 | 7.08 | 7.14 | 7.03 | 7.11 | 1029600 |
1996-12-02 | 7.13 | 7.19 | 7.03 | 7.19 | 1549000 |
1996-12-03 | 7.22 | 7.31 | 6.91 | 6.97 | 3592600 |
1996-12-04 | 6.97 | 7.19 | 6.86 | 7.19 | 3737400 |
1996-12-05 | 7.19 | 7.25 | 7.06 | 7.11 | 1987000 |
1996-12-06 | 6.80 | 7.05 | 6.80 | 7.02 | 2093200 |
1996-12-09 | 7.05 | 7.16 | 7.03 | 7.13 | 1786800 |
1996-12-10 | 7.16 | 7.16 | 6.98 | 7.00 | 2204800 |
1996-12-11 | 6.84 | 6.94 | 6.78 | 6.83 | 3952800 |
1996-12-12 | 6.84 | 6.92 | 6.73 | 6.73 | 3609800 |
1996-12-13 | 6.72 | 6.72 | 6.44 | 6.52 | 4014200 |
1996-12-16 | 6.53 | 6.88 | 6.52 | 6.63 | 3775800 |
1996-12-17 | 6.55 | 6.72 | 6.53 | 6.58 | 3713200 |
1996-12-18 | 6.70 | 7.38 | 6.67 | 7.38 | 2559400 |
1996-12-19 | 7.44 | 7.70 | 7.42 | 7.61 | 9354000 |
1996-12-20 | 7.72 | 7.75 | 7.64 | 7.69 | 4142000 |
1996-12-23 | 7.67 | 7.81 | 7.59 | 7.63 | 2024000 |
1996-12-24 | 7.63 | 7.78 | 7.59 | 7.72 | 1014000 |
1996-12-26 | 7.77 | 7.80 | 7.67 | 7.80 | 1037800 |
1996-12-27 | 7.83 | 7.84 | 7.70 | 7.75 | 790800 |
1996-12-30 | 7.75 | 7.75 | 7.59 | 7.66 | 1328000 |
1996-12-31 | 7.67 | 7.67 | 7.42 | 7.50 | 2084600 |
1997-01-02 | 7.47 | 7.48 | 7.23 | 7.45 | 2944600 |
1997-01-03 | 7.56 | 7.70 | 7.53 | 7.56 | 1443600 |
1997-01-06 | 7.73 | 7.81 | 7.56 | 7.59 | 2570400 |
1997-01-07 | 7.55 | 7.58 | 7.45 | 7.48 | 2022400 |
1997-01-08 | 7.50 | 7.64 | 7.42 | 7.44 | 3132400 |
1997-01-09 | 7.48 | 7.61 | 7.48 | 7.58 | 2708800 |
1997-01-10 | 7.44 | 7.67 | 7.44 | 7.63 | 2380400 |
1997-01-13 | 7.67 | 7.73 | 7.48 | 7.52 | 2736400 |
1997-01-14 | 7.58 | 7.75 | 7.58 | 7.69 | 2980600 |
1997-01-15 | 7.66 | 7.72 | 7.63 | 7.70 | 2451000 |
1997-01-16 | 7.73 | 7.84 | 7.72 | 7.73 | 3465200 |
1997-01-17 | 7.73 | 8.09 | 7.73 | 8.06 | 5232000 |
1997-01-20 | 8.08 | 8.41 | 8.05 | 8.34 | 3944600 |
1997-01-21 | 8.25 | 8.34 | 8.20 | 8.27 | 2844000 |
1997-01-22 | 8.30 | 8.48 | 8.25 | 8.45 | 2742800 |
1997-01-23 | 8.53 | 8.67 | 8.28 | 8.30 | 4332000 |
1997-01-24 | 8.27 | 8.44 | 8.19 | 8.27 | 2434400 |
1997-01-27 | 8.23 | 8.25 | 8.11 | 8.13 | 1570600 |
1997-01-28 | 8.25 | 8.33 | 8.08 | 8.13 | 1680600 |
1997-01-29 | 8.16 | 8.28 | 8.16 | 8.28 | 1075000 |
1997-01-30 | 8.36 | 8.38 | 8.20 | 8.30 | 2144400 |
1997-01-31 | 8.42 | 8.55 | 8.33 | 8.55 | 1937800 |
1997-02-03 | 8.52 | 8.59 | 8.45 | 8.47 | 2054400 |
1997-02-04 | 8.38 | 8.38 | 8.25 | 8.30 | 1738200 |
1997-02-05 | 8.30 | 8.36 | 7.89 | 8.16 | 2290200 |
1997-02-06 | 8.13 | 8.19 | 7.92 | 7.98 | 2163800 |
1997-02-07 | 8.17 | 8.17 | 8.03 | 8.17 | 2151400 |
1997-02-10 | 8.22 | 8.53 | 8.19 | 8.47 | 2775000 |
1997-02-11 | 8.50 | 8.58 | 8.44 | 8.56 | 1746200 |
1997-02-12 | 8.56 | 8.91 | 8.56 | 8.91 | 3286600 |
1997-02-13 | 8.88 | 9.50 | 8.84 | 9.47 | 5070000 |
1997-02-14 | 9.28 | 9.39 | 9.19 | 9.36 | 4266400 |
1997-02-18 | 9.20 | 9.48 | 9.05 | 9.44 | 2809800 |
1997-02-19 | 9.42 | 9.55 | 9.20 | 9.28 | 2776800 |
1997-02-20 | 9.19 | 9.34 | 9.09 | 9.23 | 3102200 |
1997-02-21 | 9.20 | 9.23 | 9.13 | 9.19 | 2050800 |
1997-02-24 | 9.06 | 9.19 | 8.98 | 9.08 | 2001400 |
1997-02-25 | 9.14 | 9.34 | 9.02 | 9.31 | 2247800 |
1997-02-26 | 9.28 | 9.41 | 9.06 | 9.38 | 2810400 |
1997-02-27 | 9.38 | 9.47 | 9.27 | 9.27 | 1614400 |
1997-02-28 | 9.09 | 9.16 | 8.94 | 8.98 | 2343000 |
1997-03-03 | 8.84 | 8.91 | 8.70 | 8.86 | 2837600 |
1997-03-04 | 8.97 | 9.14 | 8.94 | 8.95 | 1889600 |
1997-03-05 | 9.00 | 9.06 | 8.91 | 8.95 | 1143000 |
1997-03-06 | 8.98 | 9.05 | 8.91 | 8.92 | 1637800 |
1997-03-07 | 8.91 | 8.97 | 8.53 | 8.56 | 2444000 |
1997-03-10 | 8.56 | 8.56 | 8.33 | 8.38 | 5469800 |
1997-03-11 | 7.88 | 8.41 | 7.88 | 8.30 | 16324800 |
1997-03-12 | 8.31 | 8.41 | 7.92 | 8.23 | 4847800 |
1997-03-13 | 8.31 | 8.34 | 8.05 | 8.06 | 3445400 |
1997-03-14 | 8.16 | 8.25 | 8.14 | 8.20 | 2693400 |
1997-03-17 | 8.22 | 8.22 | 8.00 | 8.20 | 2139200 |
1997-03-18 | 8.16 | 8.27 | 8.09 | 8.19 | 2704800 |
1997-03-19 | 8.20 | 8.67 | 8.11 | 8.53 | 5016800 |
1997-03-20 | 8.56 | 8.72 | 8.38 | 8.44 | 3827000 |
1997-03-21 | 8.63 | 8.67 | 8.11 | 8.16 | 7766800 |
1997-03-24 | 8.23 | 8.23 | 7.91 | 8.05 | 5006400 |
1997-03-25 | 8.08 | 8.22 | 8.05 | 8.16 | 4453400 |
1997-03-26 | 8.14 | 8.22 | 8.08 | 8.16 | 2995400 |
1997-03-27 | 8.14 | 8.16 | 7.94 | 7.95 | 2461200 |
1997-03-31 | 7.88 | 7.88 | 7.67 | 7.73 | 3575000 |
1997-04-01 | 7.72 | 7.81 | 7.53 | 7.80 | 4004200 |
1997-04-02 | 7.84 | 7.91 | 7.56 | 7.64 | 3644600 |
1997-04-03 | 7.58 | 7.61 | 7.25 | 7.36 | 5388600 |
1997-04-04 | 7.16 | 7.45 | 7.16 | 7.39 | 5032000 |
1997-04-07 | 7.53 | 7.53 | 6.41 | 6.86 | 27001600 |
1997-04-08 | 7.09 | 7.09 | 6.59 | 6.84 | 15164400 |
1997-04-09 | 6.97 | 7.06 | 6.75 | 7.05 | 8449200 |
1997-04-10 | 7.05 | 7.09 | 6.95 | 6.97 | 3671400 |
1997-04-11 | 6.97 | 7.05 | 6.86 | 6.88 | 3077200 |
1997-04-14 | 7.02 | 7.08 | 6.91 | 7.06 | 2981400 |
1997-04-15 | 7.28 | 7.33 | 7.06 | 7.30 | 4889600 |
1997-04-16 | 7.28 | 7.39 | 7.19 | 7.25 | 3998800 |
1997-04-17 | 7.27 | 7.33 | 6.59 | 6.77 | 14353200 |
1997-04-18 | 6.81 | 6.86 | 6.42 | 6.52 | 12240400 |
1997-04-21 | 6.59 | 6.69 | 6.55 | 6.56 | 3950000 |
1997-04-22 | 6.61 | 6.67 | 6.53 | 6.64 | 3401400 |
1997-04-23 | 6.67 | 6.80 | 6.66 | 6.80 | 3983800 |
1997-04-24 | 6.83 | 6.89 | 6.78 | 6.84 | 3800800 |
1997-04-25 | 6.91 | 7.06 | 6.89 | 7.02 | 4350000 |
1997-04-28 | 6.84 | 6.91 | 6.53 | 6.67 | 6256000 |
1997-04-29 | 6.75 | 6.84 | 6.67 | 6.84 | 3513400 |
1997-04-30 | 6.86 | 7.14 | 6.83 | 7.03 | 4335600 |
1997-05-01 | 7.08 | 7.20 | 7.05 | 7.19 | 4155200 |
1997-05-02 | 7.19 | 7.19 | 6.91 | 6.98 | 4634600 |
1997-05-05 | 7.05 | 7.44 | 7.02 | 7.34 | 4505400 |
1997-05-06 | 7.36 | 7.45 | 7.25 | 7.31 | 4932000 |
1997-05-07 | 7.28 | 7.33 | 7.19 | 7.22 | 2559600 |
1997-05-08 | 7.16 | 7.22 | 7.00 | 7.03 | 3456800 |
1997-05-09 | 7.06 | 7.09 | 6.91 | 7.00 | 4275200 |
1997-05-12 | 7.00 | 7.03 | 6.94 | 7.03 | 5041200 |
1997-05-13 | 7.00 | 7.11 | 6.98 | 7.09 | 3809600 |
1997-05-14 | 7.13 | 7.36 | 7.05 | 7.16 | 6748000 |
1997-05-15 | 7.13 | 7.20 | 7.09 | 7.17 | 3892600 |
1997-05-16 | 7.13 | 7.13 | 6.72 | 6.81 | 13759000 |
1997-05-19 | 6.94 | 6.95 | 6.84 | 6.94 | 4898800 |
1997-05-20 | 6.98 | 7.08 | 6.95 | 7.06 | 4667200 |
1997-05-21 | 7.09 | 7.13 | 6.97 | 7.11 | 4780400 |
1997-05-22 | 7.14 | 7.20 | 6.88 | 7.00 | 6551400 |
1997-05-23 | 7.02 | 7.09 | 6.86 | 7.02 | 5869200 |
1997-05-27 | 7.03 | 7.53 | 7.03 | 7.52 | 7830800 |
1997-05-28 | 7.61 | 8.31 | 7.59 | 8.00 | 12748800 |
1997-05-29 | 6.78 | 7.03 | 6.75 | 6.92 | 39361400 |
1997-05-30 | 6.94 | 7.20 | 6.86 | 7.19 | 14625200 |
1997-06-02 | 7.13 | 7.22 | 6.98 | 7.05 | 5443800 |
1997-06-03 | 7.05 | 7.05 | 6.91 | 6.92 | 5166600 |
1997-06-04 | 6.94 | 7.05 | 6.88 | 6.94 | 5655400 |
1997-06-05 | 6.97 | 7.03 | 6.86 | 6.89 | 4781800 |
1997-06-06 | 6.89 | 6.97 | 6.86 | 6.97 | 3978800 |
1997-06-09 | 7.08 | 7.17 | 6.94 | 7.13 | 4040400 |
1997-06-10 | 7.19 | 7.36 | 7.16 | 7.27 | 3837600 |
1997-06-11 | 7.27 | 7.38 | 7.25 | 7.36 | 4514400 |
1997-06-12 | 7.38 | 7.41 | 7.22 | 7.31 | 4089000 |
1997-06-13 | 7.38 | 7.48 | 7.36 | 7.41 | 4100600 |
1997-06-16 | 7.38 | 7.63 | 7.33 | 7.59 | 4612600 |
1997-06-17 | 7.45 | 7.77 | 7.41 | 7.48 | 7742400 |
1997-06-18 | 7.47 | 7.59 | 7.41 | 7.55 | 2721600 |
1997-06-19 | 7.63 | 7.66 | 7.52 | 7.63 | 3484600 |
1997-06-20 | 7.61 | 7.63 | 7.47 | 7.50 | 3069800 |
1997-06-23 | 7.48 | 7.50 | 7.33 | 7.36 | 2341200 |
1997-06-24 | 7.40 | 7.54 | 7.34 | 7.48 | 3539400 |
1997-06-25 | 7.47 | 7.62 | 7.41 | 7.48 | 3383800 |
1997-06-26 | 7.50 | 7.58 | 7.22 | 7.28 | 3706000 |
1997-06-27 | 7.31 | 7.34 | 7.17 | 7.30 | 3360400 |
1997-06-30 | 7.45 | 7.47 | 7.19 | 7.30 | 2948400 |
1997-07-01 | 7.27 | 7.41 | 7.23 | 7.25 | 2472600 |
1997-07-02 | 7.00 | 7.19 | 6.95 | 7.17 | 10088200 |
1997-07-03 | 7.30 | 7.34 | 7.23 | 7.34 | 3452400 |
1997-07-07 | 7.40 | 7.41 | 7.13 | 7.15 | 4529800 |
1997-07-08 | 7.15 | 7.19 | 7.09 | 7.19 | 4084800 |
1997-07-09 | 7.23 | 7.34 | 7.14 | 7.33 | 5955000 |
1997-07-10 | 7.32 | 7.38 | 7.25 | 7.35 | 3520400 |
1997-07-11 | 7.37 | 7.40 | 7.30 | 7.34 | 2720800 |
1997-07-14 | 7.37 | 7.52 | 7.36 | 7.50 | 4501800 |
1997-07-15 | 7.54 | 7.75 | 7.47 | 7.72 | 6190200 |
1997-07-16 | 7.74 | 7.83 | 7.53 | 7.59 | 4489400 |
1997-07-17 | 7.63 | 7.77 | 7.60 | 7.74 | 4139200 |
1997-07-18 | 7.78 | 7.83 | 7.63 | 7.73 | 3401600 |
1997-07-21 | 7.71 | 7.75 | 7.59 | 7.59 | 2122200 |
1997-07-22 | 7.62 | 7.66 | 7.57 | 7.66 | 2604600 |
1997-07-23 | 7.69 | 7.81 | 7.63 | 7.73 | 2834600 |
1997-07-24 | 7.78 | 7.80 | 7.61 | 7.64 | 2229600 |
1997-07-25 | 7.69 | 7.78 | 7.64 | 7.67 | 1596200 |
1997-07-28 | 7.74 | 7.74 | 7.55 | 7.56 | 1579400 |
1997-07-29 | 7.63 | 7.73 | 7.54 | 7.68 | 1733200 |
1997-07-30 | 7.70 | 7.90 | 7.66 | 7.84 | 3712400 |
1997-07-31 | 7.88 | 8.02 | 7.76 | 7.83 | 2913400 |
1997-08-01 | 7.76 | 7.78 | 7.63 | 7.73 | 2870400 |
1997-08-04 | 7.72 | 7.88 | 7.71 | 7.80 | 1436600 |
1997-08-05 | 7.79 | 7.80 | 7.63 | 7.71 | 1236200 |
1997-08-06 | 7.70 | 7.73 | 7.58 | 7.63 | 2210600 |
1997-08-07 | 7.63 | 7.64 | 7.45 | 7.47 | 2742000 |
1997-08-08 | 7.42 | 7.45 | 7.36 | 7.38 | 2281400 |
1997-08-11 | 7.35 | 7.56 | 7.31 | 7.53 | 2265200 |
1997-08-12 | 7.56 | 7.70 | 7.56 | 7.69 | 3626600 |
1997-08-13 | 7.81 | 7.81 | 7.56 | 7.72 | 3378000 |
1997-08-14 | 7.73 | 7.77 | 7.66 | 7.77 | 3348800 |
1997-08-15 | 7.70 | 7.73 | 7.39 | 7.44 | 4486400 |
1997-08-18 | 7.44 | 7.44 | 7.25 | 7.44 | 4154800 |
1997-08-19 | 7.44 | 7.44 | 7.12 | 7.21 | 8682800 |
1997-08-20 | 7.16 | 7.22 | 7.05 | 7.13 | 7401600 |
1997-08-21 | 7.11 | 7.12 | 6.92 | 6.99 | 5937800 |
1997-08-22 | 6.88 | 7.05 | 6.88 | 6.98 | 4459400 |
1997-08-25 | 7.00 | 7.02 | 6.88 | 6.94 | 2529200 |
1997-08-26 | 6.91 | 6.98 | 6.84 | 6.87 | 4009200 |
1997-08-27 | 6.84 | 6.85 | 6.68 | 6.73 | 4156400 |
1997-08-28 | 6.73 | 6.79 | 6.59 | 6.66 | 4361000 |
1997-08-29 | 6.63 | 6.73 | 6.59 | 6.67 | 3243800 |
1997-09-02 | 6.80 | 6.98 | 6.79 | 6.95 | 3607600 |
1997-09-03 | 6.96 | 7.06 | 6.77 | 7.04 | 5333600 |
1997-09-04 | 7.02 | 7.02 | 6.84 | 6.92 | 3303400 |
1997-09-05 | 6.95 | 7.02 | 6.75 | 6.80 | 2806000 |
1997-09-08 | 6.80 | 6.86 | 6.69 | 6.78 | 5183800 |
1997-09-09 | 6.75 | 6.92 | 6.73 | 6.83 | 3659800 |
1997-09-10 | 6.81 | 6.82 | 6.61 | 6.64 | 5887000 |
1997-09-11 | 6.58 | 6.75 | 6.57 | 6.75 | 4076800 |
1997-09-12 | 6.75 | 6.81 | 6.59 | 6.78 | 2971400 |
1997-09-15 | 6.78 | 6.78 | 6.63 | 6.63 | 2412600 |
1997-09-16 | 6.63 | 6.71 | 6.57 | 6.64 | 4496200 |
1997-09-17 | 6.58 | 6.63 | 6.55 | 6.58 | 4641000 |
1997-09-18 | 6.57 | 6.91 | 6.56 | 6.86 | 6445600 |
1997-09-19 | 6.72 | 6.95 | 6.69 | 6.79 | 8688400 |
1997-09-22 | 6.80 | 6.97 | 6.73 | 6.92 | 4880800 |
1997-09-23 | 6.92 | 6.98 | 6.84 | 6.89 | 4603600 |
1997-09-24 | 6.88 | 6.91 | 6.78 | 6.81 | 2297800 |
1997-09-25 | 6.77 | 6.77 | 6.70 | 6.73 | 2254200 |
1997-09-26 | 6.72 | 6.77 | 6.68 | 6.69 | 2178400 |
1997-09-29 | 6.66 | 6.73 | 6.65 | 6.69 | 1960000 |
1997-09-30 | 6.70 | 6.72 | 6.59 | 6.63 | 2275600 |
1997-10-01 | 6.66 | 6.66 | 6.57 | 6.61 | 2271800 |
1997-10-02 | 6.60 | 6.63 | 6.58 | 6.62 | 1557600 |
1997-10-03 | 6.65 | 6.72 | 6.60 | 6.65 | 2535200 |
1997-10-06 | 6.65 | 6.65 | 6.52 | 6.53 | 2251400 |
1997-10-07 | 6.55 | 6.62 | 6.51 | 6.58 | 2086000 |
1997-10-08 | 6.63 | 6.66 | 6.50 | 6.50 | 4653800 |
1997-10-09 | 6.50 | 6.56 | 6.42 | 6.48 | 3403200 |
1997-10-10 | 6.51 | 6.56 | 6.43 | 6.48 | 2375400 |
1997-10-13 | 6.56 | 6.58 | 6.48 | 6.51 | 1584000 |
1997-10-14 | 6.52 | 6.55 | 6.48 | 6.53 | 2269000 |
1997-10-15 | 6.48 | 6.59 | 6.45 | 6.52 | 2308400 |
1997-10-16 | 6.56 | 6.56 | 6.38 | 6.41 | 3002600 |
1997-10-17 | 6.31 | 6.32 | 6.19 | 6.25 | 6033400 |
1997-10-20 | 6.25 | 6.27 | 6.20 | 6.24 | 3412000 |
1997-10-21 | 6.19 | 6.19 | 6.00 | 6.11 | 7232600 |
1997-10-22 | 6.12 | 6.19 | 6.12 | 6.13 | 7492000 |
1997-10-23 | 6.00 | 6.19 | 5.99 | 6.13 | 4883400 |
1997-10-24 | 6.13 | 6.15 | 5.95 | 6.07 | 3489600 |
1997-10-27 | 5.96 | 6.09 | 5.63 | 5.72 | 3623400 |
1997-10-28 | 5.63 | 6.03 | 5.63 | 5.89 | 6999800 |
1997-10-29 | 5.91 | 6.08 | 5.83 | 5.98 | 4320800 |
1997-10-30 | 5.88 | 6.06 | 5.84 | 5.91 | 2756600 |
1997-10-31 | 5.92 | 5.97 | 5.86 | 5.89 | 2552800 |
1997-11-03 | 5.99 | 6.08 | 5.90 | 6.07 | 2833800 |
1997-11-04 | 6.05 | 6.15 | 6.01 | 6.13 | 4008000 |
1997-11-05 | 6.11 | 6.11 | 5.97 | 6.09 | 3801200 |
1997-11-06 | 6.08 | 6.09 | 6.04 | 6.07 | 2309000 |
1997-11-07 | 5.98 | 6.05 | 5.95 | 6.00 | 1880000 |
1997-11-10 | 6.03 | 6.05 | 5.93 | 5.96 | 2529200 |
1997-11-11 | 5.97 | 6.00 | 5.88 | 5.94 | 1919200 |
1997-11-12 | 5.89 | 5.93 | 5.84 | 5.84 | 2113400 |
1997-11-13 | 5.84 | 5.94 | 5.78 | 5.85 | 1528000 |
1997-11-14 | 5.88 | 6.13 | 5.88 | 6.09 | 1416200 |
1997-11-17 | 6.23 | 6.29 | 6.08 | 6.26 | 2858400 |
1997-11-18 | 6.26 | 6.41 | 6.26 | 6.34 | 3398800 |
1997-11-19 | 6.31 | 6.37 | 6.31 | 6.33 | 1835600 |
1997-11-20 | 6.30 | 6.36 | 6.25 | 6.25 | 1706400 |
1997-11-21 | 6.27 | 6.36 | 6.27 | 6.36 | 1935800 |
1997-11-24 | 6.23 | 6.23 | 6.06 | 6.09 | 3764400 |
1997-11-25 | 6.12 | 6.28 | 6.09 | 6.24 | 2877800 |
1997-11-26 | 6.23 | 6.27 | 6.18 | 6.23 | 2571600 |
1997-11-28 | 6.23 | 6.24 | 6.09 | 6.09 | 1324600 |
1997-12-01 | 6.12 | 6.26 | 6.12 | 6.23 | 2173400 |
1997-12-02 | 6.24 | 6.25 | 6.02 | 6.03 | 3644000 |
1997-12-03 | 5.98 | 6.03 | 5.89 | 5.99 | 6224600 |
1997-12-04 | 6.00 | 6.06 | 5.95 | 6.03 | 4302800 |
1997-12-05 | 5.98 | 6.02 | 5.91 | 5.91 | 5761200 |
1997-12-08 | 5.94 | 5.94 | 5.88 | 5.89 | 4239400 |
1997-12-09 | 5.87 | 5.90 | 5.78 | 5.80 | 4297800 |
1997-12-10 | 5.80 | 5.91 | 5.80 | 5.81 | 2759000 |
1997-12-11 | 5.75 | 5.76 | 5.57 | 5.64 | 4530400 |
1997-12-12 | 5.63 | 5.66 | 5.50 | 5.55 | 3587000 |
1997-12-15 | 5.58 | 5.67 | 5.55 | 5.55 | 3472600 |
1997-12-16 | 5.56 | 5.80 | 5.56 | 5.59 | 3813000 |
1997-12-17 | 5.56 | 5.58 | 5.41 | 5.43 | 3359000 |
1997-12-18 | 5.39 | 5.46 | 5.00 | 5.00 | 5189800 |
1997-12-19 | 4.84 | 5.02 | 4.72 | 5.02 | 16158000 |
1997-12-22 | 4.95 | 5.05 | 4.94 | 4.98 | 4103600 |
1997-12-23 | 4.95 | 4.95 | 4.82 | 4.88 | 4251200 |
1997-12-24 | 4.84 | 4.88 | 4.82 | 4.84 | 2123200 |
1997-12-26 | 4.86 | 4.89 | 4.85 | 4.89 | 2079200 |
1997-12-29 | 4.88 | 4.88 | 4.80 | 4.84 | 4215200 |
1997-12-30 | 4.84 | 4.99 | 4.83 | 4.97 | 5002400 |
1997-12-31 | 4.94 | 5.03 | 4.88 | 4.88 | 5346400 |
1998-01-02 | 4.91 | 5.02 | 4.91 | 5.01 | 2777200 |
1998-01-05 | 5.20 | 5.39 | 5.15 | 5.35 | 6598200 |
1998-01-06 | 5.34 | 5.41 | 5.28 | 5.34 | 4853600 |
1998-01-07 | 5.27 | 5.35 | 5.23 | 5.30 | 5188200 |
1998-01-08 | 5.30 | 5.32 | 5.23 | 5.27 | 2281200 |
1998-01-09 | 5.25 | 5.26 | 4.94 | 4.94 | 3453200 |
1998-01-12 | 4.88 | 5.00 | 4.86 | 4.99 | 3336200 |
1998-01-13 | 5.00 | 5.12 | 4.98 | 5.12 | 1957600 |
1998-01-14 | 5.10 | 5.16 | 4.98 | 5.15 | 3996600 |
1998-01-15 | 5.13 | 5.21 | 5.12 | 5.17 | 2153800 |
1998-01-16 | 5.19 | 5.21 | 5.12 | 5.15 | 2269800 |
1998-01-20 | 5.21 | 5.23 | 5.13 | 5.21 | 2253800 |
1998-01-21 | 5.22 | 5.27 | 5.20 | 5.20 | 2291400 |
1998-01-22 | 5.14 | 5.19 | 5.02 | 5.03 | 2762400 |
1998-01-23 | 5.09 | 5.09 | 4.98 | 5.02 | 2099400 |
1998-01-26 | 5.01 | 5.03 | 4.98 | 5.02 | 1369600 |
1998-01-27 | 5.00 | 5.11 | 5.00 | 5.06 | 1791800 |
1998-01-28 | 5.07 | 5.16 | 5.02 | 5.10 | 1802400 |
1998-01-29 | 5.11 | 5.27 | 5.09 | 5.13 | 3742000 |
1998-01-30 | 5.20 | 5.22 | 4.98 | 5.01 | 4696600 |
1998-02-02 | 5.04 | 5.22 | 5.02 | 5.15 | 4262000 |
1998-02-03 | 5.13 | 5.23 | 5.09 | 5.22 | 2845400 |
1998-02-04 | 5.19 | 5.27 | 5.15 | 5.27 | 2356000 |
1998-02-05 | 5.25 | 5.26 | 5.06 | 5.06 | 3998800 |
1998-02-06 | 5.09 | 5.16 | 5.01 | 5.13 | 2774400 |
1998-02-09 | 5.13 | 5.16 | 5.01 | 5.02 | 3230800 |
1998-02-10 | 5.04 | 5.07 | 4.97 | 5.04 | 4190400 |
1998-02-11 | 5.05 | 5.05 | 5.00 | 5.03 | 2716400 |
1998-02-12 | 5.03 | 5.09 | 4.99 | 5.07 | 2914600 |
1998-02-13 | 5.05 | 5.12 | 4.99 | 5.11 | 3842800 |
1998-02-17 | 5.16 | 5.69 | 5.14 | 5.55 | 12968000 |
1998-02-18 | 5.60 | 5.84 | 5.55 | 5.58 | 10499800 |
1998-02-19 | 5.66 | 5.75 | 5.55 | 5.64 | 3909800 |
1998-02-20 | 5.69 | 5.74 | 5.59 | 5.63 | 4915000 |
1998-02-23 | 5.75 | 5.94 | 5.73 | 5.84 | 4944400 |
1998-02-24 | 5.84 | 5.84 | 5.29 | 5.39 | 4018600 |
1998-02-25 | 5.44 | 5.70 | 5.42 | 5.63 | 11903800 |
1998-02-26 | 5.58 | 5.58 | 5.45 | 5.52 | 6291200 |
1998-02-27 | 5.51 | 5.58 | 5.46 | 5.48 | 3457200 |
1998-03-02 | 5.48 | 5.54 | 5.47 | 5.52 | 3884000 |
1998-03-03 | 5.48 | 5.55 | 5.45 | 5.54 | 4106600 |
1998-03-04 | 5.51 | 5.66 | 5.46 | 5.66 | 2286800 |
1998-03-05 | 5.59 | 5.78 | 5.58 | 5.71 | 3546400 |
1998-03-06 | 5.74 | 5.87 | 5.74 | 5.81 | 2163600 |
1998-03-09 | 5.84 | 5.88 | 5.80 | 5.80 | 2167600 |
1998-03-10 | 5.85 | 5.92 | 5.84 | 5.92 | 2051000 |
1998-03-11 | 5.88 | 5.95 | 5.86 | 5.89 | 2209800 |
1998-03-12 | 5.90 | 5.91 | 5.69 | 5.73 | 2454600 |
1998-03-13 | 5.70 | 5.70 | 5.59 | 5.60 | 2295000 |
1998-03-16 | 5.59 | 5.65 | 5.48 | 5.64 | 2539800 |
1998-03-17 | 5.62 | 5.64 | 5.55 | 5.56 | 2330800 |
1998-03-18 | 5.52 | 5.78 | 5.52 | 5.77 | 4363000 |
1998-03-19 | 5.65 | 5.66 | 5.45 | 5.48 | 5806600 |
1998-03-20 | 5.45 | 5.55 | 5.36 | 5.54 | 4994800 |
1998-03-23 | 5.38 | 5.52 | 5.38 | 5.48 | 2955000 |
1998-03-24 | 5.50 | 5.59 | 5.50 | 5.59 | 2906200 |
1998-03-25 | 5.60 | 5.63 | 5.48 | 5.50 | 4049000 |
1998-03-26 | 5.45 | 5.52 | 5.44 | 5.47 | 2210600 |
1998-03-27 | 5.48 | 5.49 | 5.44 | 5.48 | 1949600 |
1998-03-30 | 5.42 | 5.44 | 5.34 | 5.36 | 1627000 |
1998-03-31 | 5.39 | 5.56 | 5.38 | 5.53 | 3262600 |
1998-04-01 | 5.53 | 5.58 | 5.44 | 5.52 | 2493800 |
1998-04-02 | 5.49 | 5.65 | 5.49 | 5.59 | 3532800 |
1998-04-03 | 5.62 | 5.68 | 5.54 | 5.63 | 2690000 |
1998-04-06 | 5.60 | 5.63 | 5.59 | 5.61 | 1978600 |
1998-04-07 | 5.59 | 5.60 | 5.52 | 5.53 | 1693600 |
1998-04-08 | 5.50 | 5.52 | 5.44 | 5.48 | 1657800 |
1998-04-09 | 5.48 | 5.55 | 5.48 | 5.53 | 936400 |
1998-04-13 | 5.50 | 5.50 | 5.42 | 5.48 | 1846800 |
1998-04-14 | 5.48 | 5.50 | 5.42 | 5.48 | 1312800 |
1998-04-15 | 5.48 | 5.48 | 5.41 | 5.41 | 1618000 |
1998-04-16 | 5.38 | 5.40 | 5.36 | 5.36 | 1636400 |
1998-04-17 | 5.38 | 5.48 | 5.36 | 5.48 | 1995000 |
1998-04-20 | 5.45 | 5.47 | 5.40 | 5.40 | 1708200 |
1998-04-21 | 5.38 | 5.86 | 5.38 | 5.85 | 5174000 |
1998-04-22 | 5.80 | 5.95 | 5.69 | 5.94 | 6723600 |
1998-04-23 | 5.86 | 5.87 | 5.77 | 5.86 | 2659200 |
1998-04-24 | 5.84 | 5.91 | 5.74 | 5.88 | 2862400 |
1998-04-27 | 5.76 | 5.90 | 5.70 | 5.88 | 2578000 |
1998-04-28 | 5.91 | 6.09 | 5.91 | 6.05 | 4129600 |
1998-04-29 | 5.94 | 6.06 | 5.88 | 6.02 | 1856600 |
1998-04-30 | 6.04 | 6.07 | 5.95 | 5.97 | 1405200 |
1998-05-01 | 5.98 | 5.99 | 5.88 | 5.98 | 1414400 |
1998-05-04 | 5.98 | 6.09 | 5.95 | 6.02 | 1548800 |
1998-05-05 | 6.05 | 6.05 | 5.85 | 5.88 | 1883000 |
1998-05-06 | 5.88 | 5.88 | 5.80 | 5.84 | 1360200 |
1998-05-07 | 5.84 | 5.84 | 5.70 | 5.70 | 1338400 |
1998-05-08 | 5.70 | 5.77 | 5.70 | 5.75 | 993000 |
1998-05-11 | 5.75 | 5.80 | 5.66 | 5.68 | 1069200 |
1998-05-12 | 5.70 | 5.94 | 5.70 | 5.93 | 1550600 |
1998-05-13 | 5.92 | 5.92 | 5.82 | 5.90 | 1231600 |
1998-05-14 | 5.88 | 5.92 | 5.81 | 5.82 | 1569600 |
1998-05-15 | 5.80 | 5.93 | 5.77 | 5.88 | 1317200 |
1998-05-18 | 5.86 | 5.88 | 5.80 | 5.80 | 2226400 |
1998-05-19 | 5.82 | 5.85 | 5.79 | 5.85 | 1210000 |
1998-05-20 | 5.73 | 5.80 | 5.69 | 5.77 | 2305800 |
1998-05-21 | 5.80 | 5.97 | 5.72 | 5.87 | 2143400 |
1998-05-22 | 5.88 | 5.96 | 5.88 | 5.90 | 1726600 |
1998-05-26 | 5.91 | 5.93 | 5.84 | 5.88 | 1337800 |
1998-05-27 | 5.81 | 5.91 | 5.79 | 5.86 | 1796600 |
1998-05-28 | 5.88 | 5.90 | 5.82 | 5.86 | 1615400 |
1998-05-29 | 5.85 | 5.88 | 5.74 | 5.75 | 1686400 |
1998-06-01 | 5.72 | 5.78 | 5.66 | 5.72 | 1864200 |
1998-06-02 | 5.70 | 5.77 | 5.67 | 5.72 | 1179600 |
1998-06-03 | 5.73 | 5.84 | 5.72 | 5.72 | 898400 |
1998-06-04 | 5.72 | 5.76 | 5.69 | 5.76 | 941800 |
1998-06-05 | 5.75 | 5.84 | 5.74 | 5.79 | 979600 |
1998-06-08 | 5.73 | 5.84 | 5.71 | 5.74 | 1019200 |
1998-06-09 | 5.72 | 5.76 | 5.70 | 5.74 | 1003800 |
1998-06-10 | 5.70 | 5.74 | 5.63 | 5.63 | 884200 |
1998-06-11 | 5.65 | 5.69 | 5.59 | 5.60 | 1121600 |
1998-06-12 | 5.55 | 5.62 | 5.48 | 5.52 | 1049000 |
1998-06-15 | 5.45 | 5.49 | 5.42 | 5.42 | 1248600 |
1998-06-16 | 5.44 | 5.58 | 5.44 | 5.48 | 1440200 |
1998-06-17 | 5.51 | 5.57 | 5.49 | 5.57 | 1186200 |
1998-06-18 | 5.53 | 5.56 | 5.45 | 5.56 | 982400 |
1998-06-19 | 5.56 | 5.62 | 5.56 | 5.57 | 1173800 |
1998-06-22 | 5.59 | 5.73 | 5.59 | 5.70 | 1749000 |
1998-06-23 | 5.73 | 5.76 | 5.66 | 5.74 | 1859800 |
1998-06-24 | 5.74 | 5.84 | 5.71 | 5.82 | 1435000 |
1998-06-25 | 5.83 | 6.00 | 5.81 | 5.89 | 2683000 |
1998-06-26 | 5.88 | 6.00 | 5.87 | 5.97 | 1628000 |
1998-06-29 | 6.11 | 6.24 | 6.08 | 6.16 | 3583600 |
1998-06-30 | 6.17 | 6.21 | 6.00 | 6.09 | 3206000 |
1998-07-01 | 6.34 | 6.52 | 6.32 | 6.51 | 11434200 |
1998-07-02 | 6.51 | 6.54 | 6.44 | 6.53 | 3938200 |
1998-07-06 | 6.52 | 6.59 | 6.43 | 6.43 | 3526800 |
1998-07-07 | 6.41 | 6.44 | 6.36 | 6.39 | 1872200 |
1998-07-08 | 6.38 | 6.53 | 6.33 | 6.53 | 2287400 |
1998-07-09 | 6.50 | 6.50 | 6.38 | 6.39 | 1780000 |
1998-07-10 | 6.31 | 6.43 | 6.28 | 6.38 | 1579800 |
1998-07-13 | 6.31 | 6.31 | 6.23 | 6.28 | 2068000 |
1998-07-14 | 6.27 | 6.34 | 6.22 | 6.22 | 1715400 |
1998-07-15 | 6.17 | 6.23 | 6.05 | 6.05 | 3879400 |
1998-07-16 | 6.08 | 6.21 | 6.06 | 6.21 | 1761800 |
1998-07-17 | 6.25 | 6.29 | 6.22 | 6.28 | 2247800 |
1998-07-20 | 6.28 | 6.30 | 6.23 | 6.23 | 1468000 |
1998-07-21 | 6.20 | 6.21 | 5.92 | 5.97 | 2344000 |
1998-07-22 | 5.98 | 6.06 | 5.92 | 6.06 | 1335000 |
1998-07-23 | 6.05 | 6.06 | 5.73 | 5.79 | 1888200 |
1998-07-24 | 5.77 | 5.78 | 5.66 | 5.72 | 1682200 |
1998-07-27 | 5.64 | 5.80 | 5.63 | 5.80 | 1241200 |
1998-07-28 | 5.80 | 5.80 | 5.59 | 5.63 | 3329000 |
1998-07-29 | 5.60 | 5.73 | 5.60 | 5.70 | 1091800 |
1998-07-30 | 5.71 | 5.82 | 5.70 | 5.73 | 1562400 |
1998-07-31 | 5.70 | 5.74 | 5.49 | 5.56 | 1433800 |
1998-08-03 | 5.55 | 5.66 | 5.52 | 5.59 | 1100000 |
1998-08-04 | 5.57 | 5.66 | 5.35 | 5.38 | 2383000 |
1998-08-05 | 5.36 | 5.52 | 5.34 | 5.51 | 2573000 |
1998-08-06 | 5.44 | 5.45 | 5.38 | 5.44 | 1632400 |
1998-08-07 | 5.44 | 5.50 | 5.39 | 5.40 | 889800 |
1998-08-10 | 5.41 | 5.48 | 5.37 | 5.37 | 1521400 |
1998-08-11 | 5.34 | 5.35 | 5.15 | 5.25 | 2073400 |
1998-08-12 | 5.24 | 5.27 | 4.89 | 5.04 | 4078200 |
1998-08-13 | 5.01 | 5.05 | 4.92 | 4.99 | 3303400 |
1998-08-14 | 4.99 | 5.03 | 4.89 | 4.95 | 2282000 |
1998-08-17 | 4.88 | 4.95 | 4.82 | 4.89 | 3562400 |
1998-08-18 | 4.90 | 4.99 | 4.87 | 4.92 | 1810800 |
1998-08-19 | 4.94 | 4.99 | 4.89 | 4.94 | 1617400 |
1998-08-20 | 4.97 | 5.04 | 4.91 | 4.94 | 1221000 |
1998-08-21 | 4.91 | 4.96 | 4.85 | 4.96 | 1989200 |
1998-08-24 | 4.84 | 5.01 | 4.84 | 4.90 | 1304600 |
1998-08-25 | 4.94 | 4.98 | 4.89 | 4.91 | 1165400 |
1998-08-26 | 4.83 | 4.90 | 4.67 | 4.67 | 2774400 |
1998-08-27 | 4.63 | 4.63 | 4.51 | 4.53 | 4773200 |
1998-08-28 | 4.50 | 4.56 | 4.42 | 4.44 | 4470600 |
1998-08-31 | 4.45 | 4.47 | 4.33 | 4.34 | 5100800 |
1998-09-01 | 4.32 | 4.38 | 4.27 | 4.30 | 4066400 |
1998-09-02 | 4.27 | 4.27 | 3.96 | 3.97 | 4333600 |
1998-09-03 | 3.95 | 4.21 | 3.88 | 4.19 | 3116800 |
1998-09-04 | 4.19 | 4.35 | 4.19 | 4.30 | 2679000 |
1998-09-08 | 4.53 | 4.53 | 4.30 | 4.39 | 2648400 |
1998-09-09 | 4.39 | 4.41 | 4.15 | 4.19 | 2211200 |
1998-09-10 | 4.11 | 4.14 | 4.08 | 4.09 | 2815000 |
1998-09-11 | 4.06 | 4.27 | 4.01 | 4.26 | 1561600 |
1998-09-14 | 4.24 | 4.50 | 4.24 | 4.41 | 1557000 |
1998-09-15 | 4.40 | 4.41 | 4.24 | 4.31 | 2207200 |
1998-09-16 | 4.30 | 4.62 | 4.27 | 4.52 | 2470000 |
1998-09-17 | 4.26 | 4.43 | 4.21 | 4.22 | 2187400 |
1998-09-18 | 4.59 | 4.87 | 4.52 | 4.72 | 5765600 |
1998-09-21 | 4.72 | 4.93 | 4.63 | 4.88 | 2516600 |
1998-09-22 | 4.88 | 4.95 | 4.80 | 4.82 | 2874600 |
1998-09-23 | 4.80 | 4.93 | 4.80 | 4.84 | 2191600 |
1998-09-24 | 5.02 | 5.25 | 4.98 | 5.23 | 3460400 |
1998-09-25 | 5.06 | 5.16 | 5.01 | 5.12 | 2253200 |
1998-09-28 | 5.06 | 5.13 | 4.94 | 4.97 | 1060600 |
1998-09-29 | 5.00 | 5.01 | 4.84 | 4.85 | 1364200 |
1998-09-30 | 4.85 | 4.85 | 4.59 | 4.60 | 1363000 |
1998-10-01 | 4.53 | 4.74 | 4.51 | 4.66 | 1344600 |
1998-10-02 | 4.66 | 4.91 | 4.66 | 4.90 | 1781200 |
1998-10-05 | 4.83 | 4.85 | 4.64 | 4.77 | 1380600 |
1998-10-06 | 4.84 | 4.89 | 4.77 | 4.80 | 911800 |
1998-10-07 | 4.80 | 4.94 | 4.65 | 4.73 | 1322400 |
1998-10-08 | 4.53 | 4.66 | 4.44 | 4.63 | 1947000 |
1998-10-09 | 4.67 | 4.73 | 4.52 | 4.70 | 2131000 |
1998-10-12 | 4.69 | 4.88 | 4.69 | 4.81 | 682600 |
1998-10-13 | 4.80 | 4.84 | 4.60 | 4.77 | 1871200 |
1998-10-14 | 4.70 | 4.91 | 4.70 | 4.86 | 2093400 |
1998-10-15 | 4.85 | 5.00 | 4.85 | 4.99 | 1587600 |
1998-10-16 | 5.00 | 5.03 | 4.95 | 4.98 | 1583200 |
1998-10-19 | 4.95 | 5.02 | 4.91 | 4.98 | 1014400 |
1998-10-20 | 5.02 | 5.11 | 4.92 | 4.96 | 2671400 |
1998-10-21 | 4.99 | 4.99 | 4.88 | 4.91 | 1652200 |
1998-10-22 | 4.91 | 5.03 | 4.87 | 5.03 | 1343200 |
1998-10-23 | 5.03 | 5.09 | 5.00 | 5.03 | 1164400 |
1998-10-26 | 5.08 | 5.38 | 5.07 | 5.32 | 1701600 |
1998-10-27 | 5.33 | 5.50 | 5.33 | 5.43 | 2144800 |
1998-10-28 | 5.42 | 5.42 | 5.26 | 5.27 | 1278200 |
1998-10-29 | 5.26 | 5.39 | 5.20 | 5.36 | 962600 |
1998-10-30 | 5.48 | 5.61 | 5.41 | 5.42 | 2308400 |
1998-11-02 | 5.44 | 5.44 | 5.25 | 5.38 | 2472400 |
1998-11-03 | 5.31 | 5.49 | 5.28 | 5.42 | 1657600 |
1998-11-04 | 5.45 | 5.49 | 5.33 | 5.34 | 3334200 |
1998-11-05 | 5.26 | 5.27 | 5.14 | 5.20 | 2489800 |
1998-11-06 | 5.13 | 5.95 | 5.11 | 5.75 | 5912400 |
1998-11-09 | 5.63 | 5.63 | 5.45 | 5.45 | 2206800 |
1998-11-10 | 5.48 | 5.66 | 5.42 | 5.59 | 2547600 |
1998-11-11 | 5.59 | 5.59 | 5.43 | 5.52 | 1296800 |
1998-11-12 | 5.44 | 5.58 | 5.44 | 5.48 | 1252800 |
1998-11-13 | 5.50 | 5.66 | 5.48 | 5.52 | 910400 |
1998-11-16 | 5.73 | 5.81 | 5.38 | 5.41 | 2365800 |
1998-11-17 | 5.42 | 5.55 | 5.35 | 5.39 | 1629800 |
1998-11-18 | 5.33 | 5.33 | 5.17 | 5.17 | 1633400 |
1998-11-19 | 5.20 | 5.37 | 5.12 | 5.23 | 4201400 |
1998-11-20 | 5.26 | 5.34 | 5.23 | 5.34 | 1250000 |
1998-11-23 | 5.33 | 5.59 | 5.33 | 5.52 | 1233400 |
1998-11-24 | 5.46 | 5.48 | 5.24 | 5.25 | 2611400 |
1998-11-25 | 5.26 | 5.29 | 5.15 | 5.19 | 958000 |
1998-11-27 | 5.19 | 5.19 | 5.13 | 5.13 | 527200 |
1998-11-30 | 5.00 | 5.05 | 4.91 | 5.00 | 2498800 |
1998-12-01 | 4.94 | 5.05 | 4.88 | 4.95 | 1812400 |
1998-12-02 | 4.91 | 4.95 | 4.87 | 4.88 | 1985400 |
1998-12-03 | 4.69 | 4.81 | 4.58 | 4.61 | 4320200 |
1998-12-04 | 4.63 | 4.68 | 4.36 | 4.49 | 6327800 |
1998-12-07 | 4.48 | 4.60 | 4.39 | 4.60 | 2669800 |
1998-12-08 | 4.58 | 4.90 | 4.56 | 4.78 | 3165200 |
1998-12-09 | 4.67 | 4.81 | 4.61 | 4.61 | 2300600 |
1998-12-10 | 4.59 | 4.66 | 4.55 | 4.56 | 2283200 |
1998-12-11 | 4.53 | 4.70 | 4.47 | 4.50 | 2099800 |
1998-12-14 | 4.86 | 5.00 | 4.75 | 4.77 | 5291200 |
1998-12-15 | 4.84 | 5.17 | 4.83 | 5.17 | 3755600 |
1998-12-16 | 5.16 | 5.25 | 5.05 | 5.25 | 3173400 |
1998-12-17 | 5.20 | 5.30 | 5.16 | 5.19 | 2378600 |
1998-12-18 | 5.27 | 5.27 | 4.95 | 4.96 | 3177800 |
1998-12-21 | 4.93 | 5.13 | 4.89 | 4.89 | 1875800 |
1998-12-22 | 4.91 | 4.95 | 4.81 | 4.91 | 1393800 |
1998-12-23 | 4.91 | 5.05 | 4.90 | 5.04 | 1856200 |
1998-12-24 | 5.00 | 5.18 | 5.00 | 5.16 | 1300200 |
1998-12-28 | 5.16 | 5.18 | 4.89 | 4.95 | 995000 |
1998-12-29 | 4.92 | 5.18 | 4.91 | 5.16 | 1642400 |
1998-12-30 | 5.03 | 5.12 | 4.98 | 5.07 | 1627400 |
1998-12-31 | 5.06 | 5.15 | 5.03 | 5.07 | 1995800 |
1999-01-04 | 5.07 | 5.25 | 5.06 | 5.16 | 2471200 |
1999-01-05 | 5.15 | 5.21 | 5.06 | 5.09 | 1451000 |
1999-01-06 | 5.08 | 5.52 | 5.08 | 5.45 | 7006000 |
1999-01-07 | 5.34 | 5.40 | 5.34 | 5.37 | 3210400 |
1999-01-08 | 5.38 | 5.48 | 5.28 | 5.48 | 2475400 |
1999-01-11 | 5.48 | 5.60 | 5.46 | 5.55 | 1929400 |
1999-01-12 | 5.39 | 5.39 | 5.20 | 5.25 | 2435600 |
1999-01-13 | 5.08 | 5.38 | 5.06 | 5.26 | 1484200 |
1999-01-14 | 5.23 | 5.25 | 5.09 | 5.16 | 2017600 |
1999-01-15 | 5.14 | 5.17 | 5.03 | 5.05 | 2117000 |
1999-01-19 | 5.05 | 5.05 | 4.95 | 4.97 | 3125600 |
1999-01-20 | 4.94 | 5.05 | 4.91 | 4.97 | 2543400 |
1999-01-21 | 4.86 | 4.98 | 4.84 | 4.93 | 1639800 |
1999-01-22 | 4.92 | 5.34 | 4.91 | 5.22 | 3473000 |
1999-01-25 | 5.25 | 5.35 | 5.23 | 5.29 | 1568400 |
1999-01-26 | 5.27 | 5.28 | 5.23 | 5.26 | 1612400 |
1999-01-27 | 5.26 | 5.27 | 5.23 | 5.26 | 1225000 |
1999-01-28 | 5.25 | 5.35 | 5.20 | 5.34 | 1515600 |
1999-01-29 | 5.33 | 5.73 | 5.31 | 5.69 | 4304400 |
1999-02-01 | 6.00 | 6.09 | 5.97 | 5.99 | 4129400 |
1999-02-02 | 5.96 | 5.96 | 5.77 | 5.88 | 2135400 |
1999-02-03 | 5.88 | 6.16 | 5.71 | 6.09 | 2578200 |
1999-02-04 | 6.08 | 6.09 | 5.90 | 5.94 | 1483000 |
1999-02-05 | 5.97 | 6.09 | 5.88 | 6.09 | 2360400 |
1999-02-08 | 6.20 | 6.45 | 6.16 | 6.38 | 3898000 |
1999-02-09 | 6.25 | 6.51 | 6.21 | 6.34 | 3314000 |
1999-02-10 | 6.34 | 6.34 | 6.10 | 6.18 | 2989200 |
1999-02-11 | 6.16 | 6.23 | 6.15 | 6.18 | 1090600 |
1999-02-12 | 6.14 | 6.24 | 6.14 | 6.21 | 2223000 |
1999-02-16 | 6.28 | 6.33 | 6.23 | 6.29 | 1870800 |
1999-02-17 | 6.26 | 6.36 | 6.04 | 6.06 | 1404800 |
1999-02-18 | 6.17 | 6.17 | 6.03 | 6.07 | 1741800 |
1999-02-19 | 6.07 | 6.16 | 6.02 | 6.09 | 1731400 |
1999-02-22 | 6.08 | 6.25 | 6.07 | 6.25 | 1644800 |
1999-02-23 | 6.24 | 6.75 | 6.19 | 6.74 | 5534000 |
1999-02-24 | 6.64 | 6.88 | 6.59 | 6.76 | 4111200 |
1999-02-25 | 6.75 | 6.75 | 6.56 | 6.71 | 1808600 |
1999-02-26 | 6.71 | 6.75 | 6.66 | 6.68 | 1546600 |
1999-03-01 | 6.59 | 6.66 | 6.44 | 6.63 | 1454600 |
1999-03-02 | 6.63 | 6.74 | 6.52 | 6.52 | 1500800 |
1999-03-03 | 6.34 | 6.41 | 6.25 | 6.34 | 2000400 |
1999-03-04 | 6.35 | 6.50 | 6.32 | 6.41 | 2517000 |
1999-03-05 | 6.44 | 6.75 | 6.44 | 6.67 | 3675200 |
1999-03-08 | 6.83 | 6.86 | 6.75 | 6.83 | 2805200 |
1999-03-09 | 6.80 | 6.91 | 6.73 | 6.77 | 3248400 |
1999-03-10 | 6.80 | 7.16 | 6.79 | 7.13 | 6599400 |
1999-03-11 | 7.13 | 7.24 | 6.94 | 6.96 | 3992600 |
1999-03-12 | 6.84 | 7.06 | 6.84 | 6.98 | 3469400 |
1999-03-15 | 6.90 | 7.09 | 6.90 | 7.02 | 2523200 |
1999-03-16 | 7.03 | 7.24 | 7.01 | 7.06 | 3913600 |
1999-03-17 | 7.00 | 7.23 | 6.97 | 7.19 | 2835600 |
1999-03-18 | 7.03 | 7.05 | 6.77 | 6.88 | 5167600 |
1999-03-19 | 7.16 | 7.94 | 7.16 | 7.72 | 13288600 |
1999-03-22 | 7.61 | 7.67 | 7.31 | 7.36 | 4336000 |
1999-03-23 | 7.02 | 7.13 | 6.94 | 7.09 | 3983600 |
1999-03-24 | 7.16 | 7.16 | 6.96 | 7.05 | 1010600 |
1999-03-25 | 7.07 | 7.16 | 6.97 | 7.11 | 1891400 |
1999-03-26 | 6.94 | 7.16 | 6.94 | 7.10 | 1233200 |
1999-03-29 | 7.13 | 7.22 | 7.02 | 7.07 | 1087200 |
1999-03-30 | 7.04 | 7.19 | 7.04 | 7.16 | 2557800 |
1999-03-31 | 7.20 | 7.34 | 6.99 | 7.21 | 2231600 |
1999-04-01 | 7.21 | 7.27 | 6.84 | 7.02 | 1373200 |
1999-04-05 | 7.30 | 7.45 | 7.28 | 7.30 | 2690600 |
1999-04-06 | 7.30 | 7.48 | 7.30 | 7.38 | 2207400 |
1999-04-07 | 7.42 | 7.44 | 7.19 | 7.25 | 1279600 |
1999-04-08 | 7.25 | 7.36 | 7.11 | 7.28 | 1463600 |
1999-04-09 | 7.28 | 7.50 | 7.28 | 7.42 | 2116000 |
1999-04-12 | 7.25 | 7.30 | 7.16 | 7.23 | 1514200 |
1999-04-13 | 7.27 | 7.33 | 7.09 | 7.12 | 1118200 |
1999-04-14 | 7.13 | 7.14 | 6.97 | 7.02 | 1874200 |
1999-04-15 | 7.10 | 7.38 | 7.04 | 7.38 | 4329200 |
1999-04-16 | 7.48 | 7.49 | 7.37 | 7.38 | 1814200 |
1999-04-19 | 7.48 | 7.55 | 7.35 | 7.45 | 3084200 |
1999-04-20 | 7.45 | 7.52 | 7.30 | 7.40 | 1202000 |
1999-04-21 | 7.48 | 7.65 | 7.47 | 7.65 | 2276400 |
1999-04-22 | 7.72 | 7.74 | 7.55 | 7.69 | 2183200 |
1999-04-23 | 7.66 | 7.74 | 7.59 | 7.67 | 1844200 |
1999-04-26 | 7.74 | 8.09 | 7.69 | 8.00 | 3361600 |
1999-04-27 | 7.94 | 8.06 | 7.81 | 7.81 | 3344200 |
1999-04-28 | 7.84 | 7.97 | 7.80 | 7.81 | 2556400 |
1999-04-29 | 7.81 | 7.89 | 7.72 | 7.80 | 1387800 |
1999-04-30 | 7.79 | 7.84 | 7.61 | 7.77 | 1418000 |
1999-05-03 | 7.76 | 7.94 | 7.75 | 7.85 | 1539000 |
1999-05-04 | 7.88 | 7.92 | 7.81 | 7.84 | 1238000 |
1999-05-05 | 7.84 | 7.91 | 7.60 | 7.81 | 1401400 |
1999-05-06 | 7.81 | 7.88 | 7.79 | 7.84 | 1371200 |
1999-05-07 | 7.83 | 7.97 | 7.78 | 7.88 | 1977000 |
1999-05-10 | 7.86 | 7.89 | 7.79 | 7.85 | 1296200 |
1999-05-11 | 8.11 | 8.24 | 8.03 | 8.19 | 5624600 |
1999-05-12 | 8.13 | 8.13 | 7.94 | 8.03 | 1916800 |
1999-05-13 | 8.11 | 8.11 | 7.80 | 7.88 | 900600 |
1999-05-14 | 7.69 | 7.82 | 7.68 | 7.79 | 1792800 |
1999-05-17 | 7.78 | 7.96 | 7.69 | 7.80 | 1194200 |
1999-05-18 | 7.73 | 7.77 | 7.58 | 7.68 | 1286400 |
1999-05-19 | 7.66 | 7.72 | 7.44 | 7.52 | 1665800 |
1999-05-20 | 7.52 | 8.03 | 7.49 | 8.00 | 3005200 |
1999-05-21 | 8.01 | 8.36 | 8.01 | 8.12 | 3725800 |
1999-05-24 | 8.09 | 8.37 | 7.86 | 8.03 | 2632600 |
1999-05-25 | 8.01 | 8.03 | 7.63 | 7.64 | 1724000 |
1999-05-26 | 7.75 | 7.83 | 7.57 | 7.71 | 2284200 |
1999-05-27 | 7.71 | 7.73 | 7.27 | 7.37 | 1608800 |
1999-05-28 | 7.37 | 7.67 | 7.37 | 7.62 | 1277200 |
1999-06-01 | 7.59 | 7.59 | 7.20 | 7.55 | 857800 |
1999-06-02 | 7.55 | 7.66 | 6.79 | 7.41 | 3457800 |
1999-06-03 | 7.50 | 7.63 | 7.31 | 7.37 | 1295800 |
1999-06-04 | 7.35 | 7.50 | 7.15 | 7.50 | 1128200 |
1999-06-07 | 7.47 | 7.61 | 7.38 | 7.50 | 828600 |
1999-06-08 | 7.48 | 7.48 | 7.21 | 7.23 | 1424200 |
1999-06-09 | 7.22 | 7.22 | 6.94 | 6.96 | 1999400 |
1999-06-10 | 6.99 | 7.31 | 6.98 | 7.22 | 4693200 |
1999-06-11 | 7.21 | 7.21 | 6.84 | 6.94 | 1900800 |
1999-06-14 | 7.09 | 7.18 | 7.00 | 7.05 | 1491200 |
1999-06-15 | 7.09 | 7.14 | 6.84 | 6.84 | 1736400 |
1999-06-16 | 7.03 | 7.07 | 6.95 | 7.02 | 1660600 |
1999-06-17 | 7.02 | 7.20 | 6.92 | 7.13 | 3910800 |
1999-06-18 | 7.13 | 7.46 | 7.13 | 7.42 | 2380600 |
1999-06-21 | 7.45 | 7.50 | 7.33 | 7.48 | 1901200 |
1999-06-22 | 7.41 | 7.45 | 7.20 | 7.25 | 1414400 |
1999-06-23 | 7.19 | 7.67 | 7.15 | 7.63 | 2224000 |
1999-06-24 | 7.61 | 7.61 | 7.40 | 7.54 | 1196400 |
1999-06-25 | 7.59 | 7.80 | 7.59 | 7.80 | 2106800 |
1999-06-28 | 7.83 | 8.03 | 7.81 | 7.98 | 3480800 |
1999-06-29 | 8.05 | 8.13 | 7.95 | 8.02 | 2561800 |
1999-06-30 | 8.12 | 8.12 | 7.88 | 7.92 | 3421600 |
1999-07-01 | 7.64 | 7.70 | 7.34 | 7.45 | 3850400 |
1999-07-02 | 7.27 | 7.29 | 6.94 | 7.00 | 6485000 |
1999-07-06 | 7.00 | 7.19 | 6.91 | 6.94 | 3654400 |
1999-07-07 | 6.97 | 7.04 | 6.82 | 6.86 | 2496800 |
1999-07-08 | 6.81 | 6.88 | 6.65 | 6.74 | 3979200 |
1999-07-09 | 6.78 | 6.91 | 6.75 | 6.89 | 2645400 |
1999-07-12 | 6.88 | 6.94 | 6.81 | 6.84 | 2363600 |
1999-07-13 | 6.84 | 6.99 | 6.71 | 6.73 | 1979800 |
1999-07-14 | 6.71 | 6.84 | 6.71 | 6.84 | 2422800 |
1999-07-15 | 7.06 | 7.21 | 6.95 | 7.20 | 3898400 |
1999-07-16 | 7.24 | 7.38 | 7.13 | 7.38 | 3960000 |
1999-07-19 | 7.34 | 7.37 | 7.16 | 7.34 | 1901000 |
1999-07-20 | 7.33 | 7.34 | 7.23 | 7.27 | 2086400 |
1999-07-21 | 7.26 | 7.33 | 7.07 | 7.14 | 1059800 |
1999-07-22 | 7.11 | 7.12 | 6.73 | 6.78 | 3713800 |
1999-07-23 | 6.78 | 6.94 | 6.62 | 6.92 | 1908400 |
1999-07-26 | 6.92 | 6.99 | 6.84 | 6.92 | 1677600 |
1999-07-27 | 6.91 | 6.92 | 6.71 | 6.75 | 2151600 |
1999-07-28 | 6.74 | 6.91 | 6.73 | 6.81 | 1386400 |
1999-07-29 | 6.72 | 6.86 | 6.63 | 6.70 | 1247800 |
1999-07-30 | 6.71 | 6.84 | 6.47 | 6.50 | 1921200 |
1999-08-02 | 6.48 | 6.55 | 6.22 | 6.27 | 3605600 |
1999-08-03 | 6.39 | 6.45 | 6.15 | 6.16 | 3083400 |
1999-08-04 | 6.19 | 6.45 | 6.09 | 6.27 | 4069800 |
1999-08-05 | 6.14 | 6.22 | 5.93 | 6.00 | 2985600 |
1999-08-06 | 5.98 | 6.20 | 5.88 | 6.13 | 2680600 |
1999-08-09 | 6.20 | 6.23 | 6.10 | 6.12 | 1229600 |
1999-08-10 | 6.11 | 6.23 | 6.09 | 6.15 | 1272000 |
1999-08-11 | 6.25 | 6.38 | 6.21 | 6.25 | 1410400 |
1999-08-12 | 6.24 | 6.31 | 6.13 | 6.28 | 1940800 |
1999-08-13 | 6.33 | 6.41 | 6.31 | 6.38 | 1390400 |
1999-08-16 | 6.39 | 6.53 | 6.36 | 6.41 | 1422000 |
1999-08-17 | 6.47 | 6.74 | 6.41 | 6.73 | 2151000 |
1999-08-18 | 6.73 | 6.82 | 6.58 | 6.61 | 1592000 |
1999-08-19 | 6.55 | 6.66 | 6.48 | 6.58 | 875200 |
1999-08-20 | 6.63 | 6.71 | 6.56 | 6.59 | 666800 |
1999-08-23 | 6.55 | 6.67 | 6.55 | 6.62 | 766400 |
1999-08-24 | 6.59 | 6.65 | 6.50 | 6.56 | 1209600 |
1999-08-25 | 6.57 | 6.75 | 6.57 | 6.66 | 1680400 |
1999-08-26 | 6.66 | 6.68 | 6.42 | 6.42 | 899000 |
1999-08-27 | 6.34 | 6.39 | 6.29 | 6.30 | 1049000 |
1999-08-30 | 6.25 | 6.27 | 6.08 | 6.14 | 1488400 |
1999-08-31 | 6.14 | 6.14 | 5.77 | 5.84 | 2542000 |
1999-09-01 | 5.78 | 6.20 | 5.78 | 6.15 | 3084600 |
1999-09-02 | 6.00 | 6.15 | 5.94 | 6.12 | 2989000 |
1999-09-03 | 6.22 | 6.43 | 6.21 | 6.27 | 1909400 |
1999-09-07 | 6.30 | 6.41 | 6.26 | 6.35 | 1842800 |
1999-09-08 | 6.34 | 6.80 | 6.33 | 6.79 | 2876800 |
1999-09-09 | 6.79 | 7.22 | 6.75 | 7.16 | 4424600 |
1999-09-10 | 7.16 | 7.16 | 6.86 | 7.02 | 3424800 |
1999-09-13 | 6.98 | 7.02 | 6.90 | 7.00 | 1366200 |
1999-09-14 | 6.98 | 6.98 | 6.81 | 6.85 | 1114800 |
1999-09-15 | 6.91 | 6.95 | 6.76 | 6.79 | 1840600 |
1999-09-16 | 6.76 | 6.86 | 6.52 | 6.84 | 1995600 |
1999-09-17 | 6.75 | 6.80 | 6.37 | 6.67 | 6789800 |
1999-09-20 | 6.73 | 6.77 | 6.67 | 6.74 | 3248400 |
1999-09-21 | 6.74 | 6.74 | 6.50 | 6.56 | 1889200 |
1999-09-22 | 6.55 | 6.59 | 6.51 | 6.53 | 1802000 |
1999-09-23 | 6.59 | 6.73 | 6.51 | 6.51 | 1855200 |
1999-09-24 | 6.56 | 6.73 | 6.45 | 6.73 | 1986800 |
1999-09-27 | 6.82 | 7.10 | 6.78 | 7.05 | 2781000 |
1999-09-28 | 7.13 | 7.13 | 6.94 | 7.08 | 1826400 |
1999-09-29 | 7.09 | 7.23 | 7.05 | 7.06 | 2057200 |
1999-09-30 | 7.09 | 7.11 | 6.93 | 7.11 | 4162600 |
1999-10-01 | 7.08 | 7.20 | 7.05 | 7.20 | 2039200 |
1999-10-04 | 7.21 | 7.40 | 7.20 | 7.34 | 1739200 |
1999-10-05 | 7.31 | 7.36 | 7.19 | 7.31 | 2175800 |
1999-10-06 | 7.30 | 7.41 | 7.27 | 7.31 | 1525400 |
1999-10-07 | 7.37 | 7.38 | 7.26 | 7.27 | 1825400 |
1999-10-08 | 7.28 | 7.28 | 7.13 | 7.14 | 1766800 |
1999-10-11 | 7.14 | 7.34 | 7.07 | 7.32 | 923400 |
1999-10-12 | 7.31 | 7.31 | 7.12 | 7.16 | 1176400 |
1999-10-13 | 7.17 | 7.22 | 6.88 | 6.95 | 956400 |
1999-10-14 | 6.94 | 7.11 | 6.88 | 7.03 | 1164400 |
1999-10-15 | 7.06 | 7.06 | 6.80 | 6.84 | 1636200 |
1999-10-18 | 6.84 | 6.88 | 6.66 | 6.71 | 1962800 |
1999-10-19 | 6.88 | 6.91 | 6.73 | 6.77 | 1104800 |
1999-10-20 | 6.77 | 6.99 | 6.73 | 6.92 | 1378000 |
1999-10-21 | 6.87 | 6.98 | 6.80 | 6.98 | 814200 |
1999-10-22 | 7.02 | 7.07 | 6.83 | 6.89 | 1517000 |
1999-10-25 | 6.80 | 7.03 | 6.69 | 7.02 | 2362200 |
1999-10-26 | 7.05 | 7.24 | 7.01 | 7.18 | 2320200 |
1999-10-27 | 7.18 | 7.31 | 7.16 | 7.23 | 1721400 |
1999-10-28 | 7.22 | 7.27 | 6.93 | 6.99 | 4080200 |
1999-10-29 | 6.99 | 7.13 | 6.91 | 7.00 | 2866600 |
1999-11-01 | 6.97 | 7.05 | 6.91 | 7.04 | 1792400 |
1999-11-02 | 6.94 | 6.99 | 6.56 | 6.56 | 3085200 |
1999-11-03 | 6.44 | 6.45 | 5.97 | 6.27 | 6470000 |
1999-11-04 | 6.26 | 6.41 | 6.23 | 6.30 | 2988600 |
1999-11-05 | 6.27 | 6.35 | 5.88 | 5.99 | 3307400 |
1999-11-08 | 5.89 | 5.93 | 5.67 | 5.86 | 4504800 |
1999-11-09 | 5.86 | 6.02 | 5.78 | 5.93 | 2569200 |
1999-11-10 | 5.90 | 6.07 | 5.83 | 5.88 | 2030800 |
1999-11-11 | 5.91 | 5.91 | 5.75 | 5.77 | 1902000 |
1999-11-12 | 5.80 | 5.84 | 5.69 | 5.77 | 1358200 |
1999-11-15 | 5.78 | 5.96 | 5.70 | 5.91 | 2190400 |
1999-11-16 | 5.88 | 5.97 | 5.51 | 5.54 | 3232200 |
1999-11-17 | 5.53 | 5.66 | 5.51 | 5.53 | 5636800 |
1999-11-18 | 5.63 | 5.92 | 5.59 | 5.88 | 5481000 |
1999-11-19 | 6.19 | 6.20 | 6.00 | 6.16 | 4173600 |
1999-11-22 | 6.13 | 6.17 | 5.98 | 6.07 | 1868200 |
1999-11-23 | 6.05 | 6.06 | 5.89 | 5.92 | 1784200 |
1999-11-24 | 5.93 | 5.94 | 5.77 | 5.82 | 1033200 |
1999-11-26 | 5.88 | 5.92 | 5.83 | 5.88 | 365000 |
1999-11-29 | 5.73 | 5.83 | 5.73 | 5.80 | 1429000 |
1999-11-30 | 5.80 | 5.84 | 5.73 | 5.75 | 2124000 |
1999-12-01 | 5.72 | 5.90 | 5.70 | 5.88 | 1331800 |
1999-12-02 | 5.91 | 5.91 | 5.56 | 5.70 | 3121400 |
1999-12-03 | 5.65 | 5.87 | 5.65 | 5.80 | 2948800 |
1999-12-06 | 5.78 | 5.95 | 5.70 | 5.88 | 1814600 |
1999-12-07 | 5.80 | 5.86 | 5.72 | 5.80 | 2010800 |
1999-12-08 | 5.78 | 5.80 | 5.59 | 5.65 | 4290800 |
1999-12-09 | 5.63 | 5.78 | 5.63 | 5.72 | 1421000 |
1999-12-10 | 5.72 | 5.72 | 5.48 | 5.48 | 4115200 |
1999-12-13 | 5.48 | 5.48 | 5.23 | 5.35 | 2765400 |
1999-12-14 | 5.27 | 5.27 | 4.98 | 5.02 | 4965800 |
1999-12-15 | 5.09 | 5.24 | 5.08 | 5.23 | 4315400 |
1999-12-16 | 5.23 | 5.75 | 5.21 | 5.71 | 2807000 |
1999-12-17 | 6.22 | 6.98 | 6.16 | 6.55 | 11434200 |
1999-12-20 | 6.56 | 6.64 | 6.28 | 6.40 | 2904000 |
1999-12-21 | 6.38 | 6.38 | 6.03 | 6.14 | 2409800 |
1999-12-22 | 6.23 | 6.27 | 6.13 | 6.19 | 1265000 |
1999-12-23 | 6.21 | 6.49 | 6.20 | 6.48 | 1483600 |
1999-12-27 | 6.45 | 6.45 | 6.21 | 6.21 | 969200 |
1999-12-28 | 6.22 | 6.28 | 6.20 | 6.25 | 1124800 |
1999-12-29 | 6.26 | 6.27 | 6.20 | 6.23 | 527000 |
1999-12-30 | 6.22 | 6.25 | 6.14 | 6.15 | 489000 |
1999-12-31 | 6.19 | 6.22 | 6.16 | 6.20 | 450600 |
2000-01-03 | 6.16 | 6.20 | 5.97 | 6.02 | 2003600 |
2000-01-04 | 5.88 | 5.91 | 5.67 | 5.69 | 2452600 |
2000-01-05 | 5.72 | 6.05 | 5.72 | 6.02 | 1635600 |
2000-01-06 | 5.98 | 5.98 | 5.82 | 5.98 | 1222800 |
2000-01-07 | 5.96 | 6.00 | 5.88 | 5.98 | 998400 |
2000-01-10 | 6.02 | 6.12 | 6.00 | 6.09 | 986600 |
2000-01-11 | 6.17 | 6.53 | 6.16 | 6.39 | 2744000 |
2000-01-12 | 6.36 | 6.38 | 6.14 | 6.17 | 2512600 |
2000-01-13 | 6.13 | 6.30 | 6.05 | 6.25 | 1286200 |
2000-01-14 | 6.33 | 6.48 | 6.30 | 6.41 | 1920200 |
2000-01-18 | 6.34 | 6.45 | 6.26 | 6.33 | 2089000 |
2000-01-19 | 6.47 | 6.69 | 6.43 | 6.60 | 2574800 |
2000-01-20 | 6.66 | 6.67 | 6.41 | 6.45 | 1275800 |
2000-01-21 | 6.45 | 6.45 | 6.31 | 6.34 | 2566400 |
2000-01-24 | 6.20 | 6.28 | 6.16 | 6.21 | 1433400 |
2000-01-25 | 6.20 | 6.27 | 6.06 | 6.11 | 955800 |
2000-01-26 | 5.77 | 6.22 | 5.77 | 6.19 | 3221600 |
2000-01-27 | 6.00 | 6.08 | 5.80 | 5.91 | 1576000 |
2000-01-28 | 5.88 | 5.88 | 5.75 | 5.86 | 889000 |
2000-01-31 | 5.75 | 5.77 | 5.68 | 5.69 | 1156800 |
2000-02-01 | 5.68 | 5.89 | 5.66 | 5.84 | 1492800 |
2000-02-02 | 5.83 | 6.06 | 5.77 | 5.93 | 1393200 |
2000-02-03 | 5.91 | 5.98 | 5.82 | 5.98 | 993400 |
2000-02-04 | 5.98 | 5.98 | 5.83 | 5.84 | 3121400 |
2000-02-07 | 5.83 | 5.83 | 5.59 | 5.66 | 1613600 |
2000-02-08 | 5.63 | 5.63 | 3.31 | 4.63 | 16426800 |
2000-02-09 | 4.56 | 4.56 | 4.05 | 4.22 | 15642800 |
2000-02-10 | 4.17 | 4.35 | 4.11 | 4.22 | 6258200 |
2000-02-11 | 4.27 | 4.31 | 4.14 | 4.25 | 3161200 |
2000-02-14 | 4.19 | 4.26 | 4.02 | 4.04 | 4464800 |
2000-02-15 | 4.01 | 4.02 | 3.78 | 3.80 | 7513400 |
2000-02-16 | 3.80 | 3.84 | 3.66 | 3.69 | 5669600 |
2000-02-17 | 3.66 | 3.73 | 3.60 | 3.63 | 3744400 |
2000-02-18 | 3.61 | 3.64 | 3.42 | 3.50 | 6521800 |
2000-02-22 | 3.58 | 3.59 | 3.38 | 3.38 | 3211800 |
2000-02-23 | 3.53 | 3.56 | 3.49 | 3.51 | 3156200 |
2000-02-24 | 3.50 | 3.51 | 3.33 | 3.38 | 4039200 |
2000-02-25 | 3.38 | 3.38 | 3.31 | 3.32 | 3707600 |
2000-02-28 | 3.37 | 3.53 | 3.35 | 3.48 | 4096400 |
2000-02-29 | 3.48 | 3.64 | 3.48 | 3.55 | 3143800 |
2000-03-01 | 3.55 | 3.59 | 3.49 | 3.52 | 2471200 |
2000-03-02 | 3.55 | 3.74 | 3.52 | 3.68 | 2815200 |
2000-03-03 | 3.76 | 3.78 | 3.64 | 3.67 | 1728200 |
2000-03-06 | 3.69 | 3.70 | 3.52 | 3.56 | 1921200 |
2000-03-07 | 3.59 | 3.60 | 3.46 | 3.48 | 2383000 |
2000-03-08 | 3.41 | 3.45 | 3.38 | 3.41 | 2500000 |
2000-03-09 | 3.39 | 3.41 | 3.23 | 3.34 | 3514800 |
2000-03-10 | 3.37 | 3.43 | 3.35 | 3.36 | 3141600 |
2000-03-13 | 3.39 | 3.66 | 3.31 | 3.59 | 5241400 |
2000-03-14 | 3.63 | 3.77 | 3.53 | 3.61 | 4561000 |
2000-03-15 | 3.58 | 4.19 | 3.57 | 4.13 | 6478200 |
2000-03-16 | 4.12 | 4.75 | 3.92 | 4.47 | 4356800 |
2000-03-17 | 4.33 | 4.52 | 4.02 | 4.25 | 7505400 |
2000-03-20 | 4.04 | 4.17 | 4.04 | 4.13 | 3596600 |
2000-03-21 | 4.14 | 4.18 | 4.03 | 4.14 | 3452400 |
2000-03-22 | 4.28 | 4.31 | 4.18 | 4.22 | 2945000 |
2000-03-23 | 4.20 | 4.33 | 4.16 | 4.25 | 3134600 |
2000-03-24 | 4.25 | 4.31 | 4.21 | 4.23 | 1826400 |
2000-03-27 | 4.50 | 4.53 | 4.38 | 4.49 | 4176200 |
2000-03-28 | 4.52 | 4.60 | 4.47 | 4.60 | 2265200 |
2000-03-29 | 4.60 | 4.91 | 4.60 | 4.88 | 4270200 |
2000-03-30 | 4.88 | 4.89 | 4.71 | 4.84 | 3272200 |
2000-03-31 | 4.84 | 5.00 | 4.80 | 4.95 | 3759200 |
2000-04-03 | 5.13 | 5.13 | 5.00 | 5.00 | 3555200 |
2000-04-04 | 5.00 | 5.02 | 4.55 | 4.87 | 3037400 |
2000-04-05 | 4.94 | 5.06 | 4.86 | 4.90 | 1436000 |
2000-04-06 | 4.91 | 5.22 | 4.91 | 5.20 | 2764600 |
2000-04-07 | 5.31 | 5.37 | 5.23 | 5.37 | 3071400 |
2000-04-10 | 5.35 | 5.40 | 5.25 | 5.38 | 1674200 |
2000-04-11 | 5.48 | 5.72 | 5.48 | 5.64 | 4699800 |
2000-04-12 | 5.63 | 5.66 | 5.49 | 5.55 | 2303200 |
2000-04-13 | 5.56 | 5.65 | 5.47 | 5.49 | 2420000 |
2000-04-14 | 5.31 | 5.41 | 5.11 | 5.33 | 4465800 |
2000-04-17 | 5.36 | 5.38 | 5.11 | 5.25 | 3120400 |
2000-04-18 | 5.23 | 5.44 | 5.12 | 5.30 | 2838000 |
2000-04-19 | 5.42 | 5.73 | 5.38 | 5.51 | 2350600 |
2000-04-20 | 5.52 | 5.55 | 5.47 | 5.49 | 1585400 |
2000-04-24 | 5.51 | 5.67 | 5.38 | 5.40 | 1803800 |
2000-04-25 | 5.39 | 5.73 | 5.36 | 5.70 | 1721400 |
2000-04-26 | 5.66 | 5.66 | 5.40 | 5.48 | 1083400 |
2000-04-27 | 5.38 | 5.45 | 5.33 | 5.41 | 957600 |
2000-04-28 | 5.56 | 5.62 | 5.39 | 5.43 | 1930000 |
2000-05-01 | 5.43 | 5.89 | 5.42 | 5.82 | 2032600 |
2000-05-02 | 5.79 | 5.79 | 5.58 | 5.66 | 1117400 |
2000-05-03 | 5.41 | 5.46 | 5.20 | 5.30 | 2031600 |
2000-05-04 | 5.38 | 5.50 | 5.31 | 5.34 | 1532200 |
2000-05-05 | 5.34 | 5.41 | 5.22 | 5.34 | 1238800 |
2000-05-08 | 5.34 | 5.48 | 5.33 | 5.38 | 1717000 |
2000-05-09 | 5.35 | 5.43 | 5.28 | 5.40 | 1661000 |
2000-05-10 | 5.31 | 5.33 | 5.20 | 5.28 | 1073400 |
2000-05-11 | 5.28 | 5.34 | 5.26 | 5.34 | 663400 |
2000-05-12 | 5.25 | 5.35 | 5.22 | 5.35 | 672000 |
2000-05-15 | 5.36 | 5.55 | 5.28 | 5.52 | 1489000 |
2000-05-16 | 5.48 | 5.59 | 5.45 | 5.52 | 811600 |
2000-05-17 | 5.45 | 5.46 | 5.14 | 5.16 | 1250400 |
2000-05-18 | 5.17 | 5.26 | 5.03 | 5.09 | 1926000 |
2000-05-19 | 4.98 | 5.02 | 4.80 | 5.00 | 2420600 |
2000-05-22 | 5.00 | 5.14 | 4.89 | 4.95 | 1448600 |
2000-05-23 | 4.97 | 5.21 | 4.73 | 5.16 | 2936600 |
2000-05-24 | 5.25 | 5.59 | 5.25 | 5.44 | 3491800 |
2000-05-25 | 5.47 | 5.49 | 5.39 | 5.42 | 2235800 |
2000-05-26 | 5.44 | 5.53 | 5.39 | 5.45 | 1218000 |
2000-05-30 | 5.44 | 5.55 | 5.21 | 5.53 | 1419200 |
2000-05-31 | 5.52 | 5.52 | 5.08 | 5.36 | 1931800 |
2000-06-01 | 5.39 | 5.43 | 5.34 | 5.41 | 1053200 |
2000-06-02 | 5.55 | 5.59 | 5.48 | 5.53 | 1150000 |
2000-06-05 | 5.53 | 5.61 | 5.45 | 5.52 | 959400 |
2000-06-06 | 5.50 | 5.50 | 5.19 | 5.25 | 897400 |
2000-06-07 | 5.25 | 5.50 | 5.18 | 5.49 | 1042800 |
2000-06-08 | 5.31 | 5.38 | 5.25 | 5.37 | 698600 |
2000-06-09 | 5.34 | 5.38 | 5.13 | 5.20 | 1467800 |
2000-06-12 | 4.89 | 5.08 | 4.63 | 5.05 | 3755400 |
2000-06-13 | 5.05 | 5.06 | 4.75 | 4.88 | 1732200 |
2000-06-14 | 4.88 | 4.98 | 4.87 | 4.95 | 1394600 |
2000-06-15 | 4.94 | 4.94 | 4.70 | 4.79 | 1505800 |
2000-06-16 | 4.76 | 4.77 | 4.63 | 4.66 | 2133800 |
2000-06-19 | 4.73 | 4.78 | 4.52 | 4.57 | 1466000 |
2000-06-20 | 4.56 | 4.56 | 4.40 | 4.46 | 2245000 |
2000-06-21 | 4.43 | 4.51 | 4.41 | 4.45 | 1297800 |
2000-06-22 | 4.42 | 4.43 | 4.35 | 4.40 | 1064400 |
2000-06-23 | 4.43 | 4.68 | 4.42 | 4.63 | 1817800 |
2000-06-26 | 4.75 | 5.00 | 4.72 | 4.88 | 2898000 |
2000-06-27 | 5.01 | 5.03 | 4.92 | 4.99 | 1947600 |
2000-06-28 | 5.01 | 5.13 | 4.84 | 4.89 | 2047000 |
2000-06-29 | 4.88 | 5.28 | 4.73 | 4.94 | 2020800 |
2000-06-30 | 4.95 | 4.99 | 4.80 | 4.98 | 2631600 |
2000-07-03 | 5.13 | 5.14 | 4.98 | 5.13 | 1851400 |
2000-07-05 | 5.05 | 5.12 | 4.99 | 5.03 | 902600 |
2000-07-06 | 5.06 | 5.14 | 4.97 | 5.06 | 794400 |
2000-07-07 | 5.12 | 5.31 | 5.06 | 5.26 | 1346400 |
2000-07-10 | 5.29 | 5.30 | 5.17 | 5.21 | 1021000 |
2000-07-11 | 5.25 | 5.45 | 5.17 | 5.38 | 1457600 |
2000-07-12 | 5.38 | 5.41 | 5.28 | 5.30 | 1183200 |
2000-07-13 | 5.34 | 5.58 | 5.32 | 5.49 | 2024400 |
2000-07-14 | 5.52 | 5.55 | 5.35 | 5.48 | 2187400 |
2000-07-17 | 5.52 | 5.68 | 5.44 | 5.65 | 1955800 |
2000-07-18 | 5.64 | 5.67 | 5.40 | 5.62 | 1327600 |
2000-07-19 | 5.59 | 5.62 | 5.48 | 5.51 | 939600 |
2000-07-20 | 5.52 | 5.62 | 5.51 | 5.58 | 917400 |
2000-07-21 | 5.59 | 5.61 | 5.53 | 5.59 | 1372200 |
2000-07-24 | 5.62 | 5.82 | 5.59 | 5.74 | 2131800 |
2000-07-25 | 5.81 | 5.86 | 5.64 | 5.80 | 1308600 |
2000-07-26 | 5.78 | 5.97 | 5.73 | 5.88 | 2805800 |
2000-07-27 | 5.89 | 5.91 | 5.63 | 5.75 | 1671400 |
2000-07-28 | 5.74 | 5.75 | 5.41 | 5.52 | 1093800 |
2000-07-31 | 5.49 | 5.55 | 5.36 | 5.47 | 1258200 |
2000-08-01 | 5.47 | 5.67 | 5.47 | 5.56 | 859200 |
2000-08-02 | 5.57 | 5.73 | 5.52 | 5.70 | 1006000 |
2000-08-03 | 5.56 | 5.81 | 5.56 | 5.75 | 1952200 |
2000-08-04 | 5.66 | 5.76 | 5.55 | 5.75 | 2015000 |
2000-08-07 | 5.77 | 5.78 | 5.68 | 5.72 | 2032200 |
2000-08-08 | 5.75 | 6.00 | 5.75 | 6.00 | 2065200 |
2000-08-09 | 6.06 | 6.06 | 5.91 | 6.00 | 1507000 |
2000-08-10 | 6.00 | 6.05 | 5.84 | 5.84 | 1902800 |
2000-08-11 | 5.85 | 6.00 | 5.82 | 5.86 | 1338800 |
2000-08-14 | 5.83 | 5.98 | 5.82 | 5.95 | 1605200 |
2000-08-15 | 5.91 | 5.92 | 5.73 | 5.85 | 1109800 |
2000-08-16 | 5.85 | 5.98 | 5.85 | 5.91 | 1530200 |
2000-08-17 | 5.88 | 5.99 | 5.86 | 5.94 | 1386000 |
2000-08-18 | 5.97 | 5.97 | 5.86 | 5.96 | 916200 |
2000-08-21 | 5.96 | 5.96 | 5.69 | 5.86 | 1430000 |
2000-08-22 | 5.61 | 5.61 | 5.18 | 5.27 | 5199000 |
2000-08-23 | 5.14 | 5.17 | 5.02 | 5.03 | 4921600 |
2000-08-24 | 5.03 | 5.38 | 5.03 | 5.16 | 3039200 |
2000-08-25 | 5.19 | 5.35 | 5.19 | 5.31 | 1625200 |
2000-08-28 | 5.25 | 5.27 | 5.06 | 5.09 | 2543000 |
2000-08-29 | 5.13 | 5.34 | 5.10 | 5.25 | 2633000 |
2000-08-30 | 5.25 | 5.26 | 5.09 | 5.18 | 1350000 |
2000-08-31 | 5.12 | 5.12 | 4.95 | 4.95 | 2986200 |
2000-09-01 | 5.05 | 5.17 | 5.04 | 5.11 | 1844600 |
2000-09-05 | 5.11 | 5.24 | 5.11 | 5.21 | 1184800 |
2000-09-06 | 5.20 | 5.20 | 4.94 | 5.00 | 1862400 |
2000-09-07 | 4.98 | 4.98 | 4.68 | 4.83 | 5222600 |
2000-09-08 | 4.77 | 5.05 | 4.77 | 4.89 | 3609400 |
2000-09-11 | 4.89 | 5.00 | 4.52 | 4.58 | 5961200 |
2000-09-12 | 4.95 | 5.07 | 4.88 | 4.97 | 7093800 |
2000-09-13 | 4.84 | 4.84 | 4.66 | 4.83 | 2608400 |
2000-09-14 | 4.81 | 5.00 | 4.69 | 4.81 | 2240400 |
2000-09-15 | 4.64 | 4.88 | 4.44 | 4.72 | 7362200 |
2000-09-18 | 4.59 | 4.84 | 4.53 | 4.73 | 2539200 |
2000-09-19 | 4.74 | 5.25 | 4.69 | 5.25 | 1344200 |
2000-09-20 | 4.77 | 4.79 | 4.62 | 4.73 | 2221000 |
2000-09-21 | 4.78 | 4.91 | 4.75 | 4.83 | 1328600 |
2000-09-22 | 4.86 | 5.03 | 4.66 | 4.95 | 2560600 |
2000-09-25 | 4.95 | 5.03 | 4.92 | 5.02 | 1750400 |
2000-09-26 | 5.05 | 5.06 | 4.98 | 5.01 | 1581800 |
2000-09-27 | 5.03 | 5.05 | 4.95 | 4.98 | 1900800 |
2000-09-28 | 4.99 | 5.09 | 4.98 | 5.02 | 1970600 |
2000-09-29 | 5.02 | 5.04 | 4.98 | 5.01 | 1206800 |
2000-10-02 | 5.01 | 5.09 | 4.98 | 5.00 | 960200 |
2000-10-03 | 5.05 | 5.24 | 5.02 | 5.19 | 1578200 |
2000-10-04 | 5.18 | 5.18 | 5.05 | 5.09 | 1455000 |
2000-10-05 | 5.10 | 5.44 | 5.09 | 5.38 | 1689800 |
2000-10-06 | 5.38 | 5.38 | 4.94 | 4.96 | 1388400 |
2000-10-09 | 4.96 | 4.96 | 4.75 | 4.88 | 1775200 |
2000-10-10 | 4.91 | 5.07 | 4.88 | 4.96 | 1665400 |
2000-10-11 | 4.93 | 5.02 | 4.85 | 4.87 | 1608200 |
2000-10-12 | 4.87 | 4.87 | 4.69 | 4.80 | 904800 |
2000-10-13 | 4.79 | 4.93 | 4.77 | 4.81 | 860400 |
2000-10-16 | 4.80 | 5.05 | 4.75 | 4.93 | 1238400 |
2000-10-17 | 5.02 | 5.05 | 4.70 | 4.75 | 6573400 |
2000-10-18 | 4.60 | 4.77 | 4.57 | 4.72 | 3922400 |
2000-10-19 | 4.74 | 4.82 | 4.73 | 4.80 | 1777600 |
2000-10-20 | 4.67 | 4.72 | 4.55 | 4.64 | 1279400 |
2000-10-23 | 4.66 | 4.66 | 4.37 | 4.55 | 3725800 |
2000-10-24 | 4.63 | 4.69 | 4.56 | 4.63 | 2399600 |
2000-10-25 | 4.66 | 4.82 | 4.63 | 4.67 | 1694200 |
2000-10-26 | 4.73 | 4.95 | 4.66 | 4.90 | 2621600 |
2000-10-27 | 4.89 | 4.89 | 4.76 | 4.79 | 1490400 |
2000-10-30 | 4.80 | 4.96 | 4.80 | 4.87 | 1812600 |
2000-10-31 | 4.87 | 4.99 | 4.82 | 4.99 | 2922600 |
2000-11-01 | 4.96 | 5.05 | 4.89 | 4.98 | 1173200 |
2000-11-02 | 5.08 | 5.30 | 5.07 | 5.30 | 4266000 |
2000-11-03 | 5.27 | 5.29 | 5.16 | 5.17 | 1002000 |
2000-11-06 | 5.16 | 5.48 | 5.16 | 5.34 | 2018600 |
2000-11-07 | 5.34 | 5.40 | 5.25 | 5.38 | 824200 |
2000-11-08 | 5.44 | 5.62 | 5.38 | 5.56 | 1554600 |
2000-11-09 | 5.59 | 5.59 | 5.38 | 5.45 | 1965200 |
2000-11-10 | 5.41 | 5.43 | 5.14 | 5.20 | 1466600 |
2000-11-13 | 5.20 | 5.23 | 5.14 | 5.17 | 1603600 |
2000-11-14 | 5.09 | 5.24 | 5.04 | 5.22 | 1603200 |
2000-11-15 | 5.27 | 5.31 | 5.16 | 5.27 | 991000 |
2000-11-16 | 5.27 | 5.36 | 5.16 | 5.16 | 933200 |
2000-11-17 | 5.11 | 5.23 | 5.08 | 5.21 | 750600 |
2000-11-20 | 5.21 | 5.33 | 4.92 | 5.00 | 2827200 |
2000-11-21 | 5.05 | 5.12 | 4.95 | 5.00 | 1005600 |
2000-11-22 | 4.98 | 5.05 | 4.92 | 5.03 | 1520400 |
2000-11-24 | 5.00 | 5.09 | 5.00 | 5.06 | 498600 |
2000-11-27 | 5.22 | 5.44 | 5.20 | 5.38 | 2358600 |
2000-11-28 | 5.31 | 5.51 | 5.22 | 5.49 | 1816400 |
2000-11-29 | 5.44 | 5.45 | 5.27 | 5.35 | 1212200 |
2000-11-30 | 5.35 | 5.43 | 5.31 | 5.33 | 2370000 |
2000-12-01 | 5.34 | 5.53 | 5.34 | 5.46 | 1508400 |
2000-12-04 | 5.44 | 5.69 | 5.44 | 5.63 | 1847000 |
2000-12-05 | 5.59 | 5.62 | 5.46 | 5.53 | 1546800 |
2000-12-06 | 5.49 | 5.70 | 5.40 | 5.41 | 2521000 |
2000-12-07 | 5.41 | 5.41 | 5.03 | 5.20 | 2602400 |
2000-12-08 | 5.19 | 5.38 | 5.18 | 5.32 | 1506000 |
2000-12-11 | 5.29 | 5.64 | 5.20 | 5.50 | 1720400 |
2000-12-12 | 5.51 | 5.70 | 5.51 | 5.60 | 1286000 |
2000-12-13 | 5.70 | 5.70 | 5.58 | 5.63 | 2456600 |
2000-12-14 | 5.65 | 6.00 | 5.64 | 6.00 | 5041800 |
2000-12-15 | 5.99 | 5.99 | 5.79 | 5.95 | 3465400 |
2000-12-18 | 5.91 | 5.95 | 5.82 | 5.84 | 2337400 |
2000-12-19 | 5.82 | 6.09 | 5.80 | 5.95 | 4364000 |
2000-12-20 | 5.69 | 6.24 | 5.68 | 6.14 | 6648600 |
2000-12-21 | 6.11 | 6.24 | 5.98 | 6.16 | 4521800 |
2000-12-22 | 6.25 | 6.40 | 6.24 | 6.40 | 3024400 |
2000-12-26 | 6.38 | 6.77 | 6.38 | 6.76 | 3584800 |
2000-12-27 | 6.78 | 7.09 | 6.75 | 7.09 | 5092600 |
2000-12-28 | 7.05 | 7.09 | 6.97 | 7.09 | 3334000 |
2000-12-29 | 7.09 | 7.13 | 6.90 | 6.98 | 2193200 |
2001-01-02 | 6.84 | 6.94 | 6.70 | 6.77 | 7248400 |
2001-01-03 | 6.41 | 7.00 | 6.34 | 6.99 | 7649800 |
2001-01-04 | 6.96 | 7.17 | 6.92 | 7.17 | 7306000 |
2001-01-05 | 7.16 | 7.20 | 6.86 | 6.86 | 5729400 |
2001-01-08 | 6.87 | 7.23 | 6.76 | 7.20 | 4261600 |
2001-01-09 | 7.13 | 7.51 | 7.06 | 7.43 | 7686200 |
2001-01-10 | 7.41 | 7.46 | 7.24 | 7.27 | 3957200 |
2001-01-11 | 7.27 | 7.29 | 7.10 | 7.22 | 3015400 |
2001-01-12 | 7.14 | 7.16 | 7.02 | 7.05 | 2547200 |
2001-01-16 | 7.05 | 7.11 | 6.84 | 6.96 | 2187000 |
2001-01-17 | 6.99 | 7.13 | 6.92 | 6.98 | 3147200 |
2001-01-18 | 6.98 | 7.08 | 6.97 | 7.01 | 1701400 |
2001-01-19 | 6.94 | 6.99 | 6.50 | 6.55 | 5281200 |
2001-01-22 | 6.36 | 6.78 | 6.36 | 6.62 | 2326800 |
2001-01-23 | 6.69 | 6.70 | 6.51 | 6.64 | 2116800 |
2001-01-24 | 6.63 | 6.72 | 6.47 | 6.55 | 2386600 |
2001-01-25 | 6.50 | 6.80 | 6.49 | 6.77 | 2209200 |
2001-01-26 | 6.72 | 6.81 | 6.55 | 6.63 | 1557400 |
2001-01-29 | 6.64 | 6.64 | 6.45 | 6.58 | 1025200 |
2001-01-30 | 6.63 | 6.81 | 6.60 | 6.63 | 1739800 |
2001-01-31 | 6.75 | 6.94 | 6.70 | 6.88 | 1852000 |
2001-02-01 | 6.88 | 6.90 | 6.79 | 6.84 | 2591600 |
2001-02-02 | 6.86 | 6.92 | 6.76 | 6.87 | 1250800 |
2001-02-05 | 6.87 | 7.00 | 6.86 | 6.91 | 1371800 |
2001-02-06 | 6.91 | 7.13 | 6.91 | 7.11 | 2112000 |
2001-02-07 | 7.13 | 7.19 | 7.06 | 7.09 | 2548600 |
2001-02-08 | 7.03 | 7.03 | 6.77 | 6.90 | 2829200 |
2001-02-09 | 6.90 | 6.90 | 6.76 | 6.84 | 1695800 |
2001-02-12 | 6.75 | 6.86 | 6.75 | 6.81 | 1047200 |
2001-02-13 | 6.81 | 7.13 | 6.81 | 7.02 | 1697200 |
2001-02-14 | 7.02 | 7.05 | 6.80 | 6.90 | 1060400 |
2001-02-15 | 6.87 | 6.87 | 6.54 | 6.55 | 3691600 |
2001-02-16 | 6.56 | 6.64 | 6.48 | 6.48 | 2657400 |
2001-02-20 | 6.48 | 6.48 | 5.98 | 5.98 | 7831800 |
2001-02-21 | 6.12 | 6.21 | 5.88 | 5.89 | 4002400 |
2001-02-22 | 5.90 | 6.08 | 5.70 | 6.01 | 4618200 |
2001-02-23 | 6.02 | 6.14 | 6.01 | 6.13 | 1942000 |
2001-02-26 | 6.16 | 6.25 | 6.11 | 6.15 | 4329000 |
2001-02-27 | 5.08 | 5.19 | 4.78 | 4.95 | 24440200 |
2001-02-28 | 4.96 | 4.96 | 4.68 | 4.88 | 5821800 |
2001-03-01 | 4.89 | 4.92 | 4.74 | 4.78 | 2409200 |
2001-03-02 | 4.75 | 4.79 | 4.73 | 4.74 | 2983400 |
2001-03-05 | 4.75 | 4.83 | 4.69 | 4.75 | 3636400 |
2001-03-06 | 4.79 | 4.93 | 4.76 | 4.90 | 2287400 |
2001-03-07 | 4.99 | 5.06 | 4.97 | 5.05 | 2197000 |
2001-03-08 | 5.05 | 5.17 | 5.00 | 5.06 | 2925800 |
2001-03-09 | 5.01 | 5.12 | 4.98 | 5.01 | 1994200 |
2001-03-12 | 5.01 | 5.04 | 4.89 | 4.90 | 988400 |
2001-03-13 | 4.88 | 4.88 | 4.69 | 4.73 | 1985800 |
2001-03-14 | 4.70 | 4.75 | 4.60 | 4.60 | 1896800 |
2001-03-15 | 4.59 | 4.62 | 4.47 | 4.57 | 2446400 |
2001-03-16 | 4.50 | 4.63 | 4.46 | 4.56 | 4027000 |
2001-03-19 | 4.51 | 4.54 | 4.44 | 4.54 | 2171800 |
2001-03-20 | 4.60 | 4.94 | 4.59 | 4.75 | 3413400 |
2001-03-21 | 5.01 | 5.11 | 4.98 | 5.03 | 6770400 |
2001-03-22 | 5.03 | 5.09 | 4.93 | 4.98 | 3851600 |
2001-03-23 | 4.96 | 5.07 | 4.81 | 5.06 | 2933400 |
2001-03-26 | 5.06 | 5.12 | 4.90 | 4.95 | 1766000 |
2001-03-27 | 4.95 | 5.00 | 4.84 | 4.99 | 2120800 |
2001-03-28 | 5.00 | 5.00 | 4.82 | 4.97 | 1590600 |
2001-03-29 | 4.98 | 5.07 | 4.98 | 5.03 | 1458200 |
2001-03-30 | 5.04 | 5.08 | 4.85 | 5.07 | 1079800 |
2001-04-02 | 5.06 | 5.25 | 5.06 | 5.15 | 1991200 |
2001-04-03 | 5.15 | 5.16 | 4.84 | 4.93 | 1623200 |
2001-04-04 | 4.93 | 5.04 | 4.90 | 5.00 | 1275000 |
2001-04-05 | 5.08 | 5.09 | 4.82 | 4.95 | 3407200 |
2001-04-06 | 4.95 | 4.95 | 4.84 | 4.92 | 1703200 |
2001-04-09 | 4.94 | 5.01 | 4.89 | 4.94 | 1007600 |
2001-04-10 | 4.97 | 5.00 | 4.76 | 4.93 | 3757600 |
2001-04-11 | 4.90 | 4.93 | 4.75 | 4.76 | 2664400 |
2001-04-12 | 4.74 | 4.78 | 4.54 | 4.68 | 3443000 |
2001-04-16 | 4.71 | 4.80 | 4.58 | 4.62 | 3638000 |
2001-04-17 | 4.58 | 4.71 | 4.57 | 4.65 | 2143400 |
2001-04-18 | 4.61 | 4.79 | 4.59 | 4.78 | 5215600 |
2001-04-19 | 4.81 | 5.03 | 4.81 | 4.95 | 4023000 |
2001-04-20 | 4.96 | 5.00 | 4.87 | 4.97 | 2283400 |
2001-04-23 | 4.95 | 5.02 | 4.88 | 4.98 | 1708000 |
2001-04-24 | 4.95 | 4.95 | 4.78 | 4.78 | 1575800 |
2001-04-25 | 4.76 | 4.92 | 4.76 | 4.87 | 1195400 |
2001-04-26 | 4.88 | 5.05 | 4.87 | 4.98 | 1795000 |
2001-04-27 | 4.99 | 5.26 | 4.99 | 5.20 | 2864600 |
2001-04-30 | 5.20 | 5.25 | 5.14 | 5.23 | 2345400 |
2001-05-01 | 5.15 | 5.23 | 5.07 | 5.07 | 1756400 |
2001-05-02 | 5.07 | 5.24 | 5.06 | 5.20 | 1194800 |
2001-05-03 | 5.13 | 5.13 | 5.01 | 5.12 | 1345400 |
2001-05-04 | 5.04 | 5.17 | 4.94 | 5.08 | 1719600 |
2001-05-07 | 5.07 | 5.11 | 5.02 | 5.07 | 1099400 |
2001-05-08 | 5.06 | 5.14 | 5.00 | 5.12 | 1092600 |
2001-05-09 | 5.01 | 5.05 | 4.99 | 5.00 | 3368200 |
2001-05-10 | 5.00 | 5.13 | 4.91 | 4.92 | 3611200 |
2001-05-11 | 4.94 | 4.95 | 4.78 | 4.80 | 3814800 |
2001-05-14 | 4.81 | 4.88 | 4.81 | 4.86 | 1323800 |
2001-05-15 | 4.86 | 5.01 | 4.86 | 4.95 | 2201200 |
2001-05-16 | 4.92 | 5.26 | 4.92 | 5.25 | 2194000 |
2001-05-17 | 5.22 | 5.35 | 5.20 | 5.29 | 4054800 |
2001-05-18 | 5.29 | 5.32 | 5.25 | 5.30 | 2154000 |
2001-05-21 | 5.31 | 5.47 | 5.29 | 5.46 | 1790000 |
2001-05-22 | 5.66 | 5.72 | 5.63 | 5.64 | 3419000 |
2001-05-23 | 5.62 | 5.62 | 5.37 | 5.46 | 2842200 |
2001-05-24 | 5.44 | 5.51 | 5.41 | 5.47 | 994000 |
2001-05-25 | 5.44 | 5.51 | 5.43 | 5.44 | 1316400 |
2001-05-29 | 5.39 | 5.39 | 5.28 | 5.31 | 2188000 |
2001-05-30 | 5.21 | 5.24 | 5.06 | 5.13 | 4393400 |
2001-05-31 | 5.09 | 5.19 | 5.09 | 5.14 | 2797800 |
2001-06-01 | 5.15 | 5.17 | 5.08 | 5.16 | 1848800 |
2001-06-04 | 5.16 | 5.18 | 5.10 | 5.15 | 1173600 |
2001-06-05 | 5.15 | 5.23 | 5.15 | 5.18 | 1570000 |
2001-06-06 | 5.21 | 5.22 | 5.15 | 5.18 | 1245800 |
2001-06-07 | 5.18 | 5.49 | 5.18 | 5.29 | 3114400 |
2001-06-08 | 5.20 | 5.29 | 5.16 | 5.20 | 951200 |
2001-06-11 | 5.23 | 5.24 | 5.13 | 5.15 | 1374600 |
2001-06-12 | 5.14 | 5.25 | 5.11 | 5.23 | 1695400 |
2001-06-13 | 5.21 | 5.22 | 5.11 | 5.17 | 1244600 |
2001-06-14 | 5.17 | 5.23 | 5.16 | 5.18 | 1965200 |
2001-06-15 | 5.18 | 5.20 | 5.08 | 5.11 | 3161000 |
2001-06-18 | 5.10 | 5.13 | 5.07 | 5.10 | 1287000 |
2001-06-19 | 5.10 | 5.36 | 5.09 | 5.33 | 2684400 |
2001-06-20 | 5.26 | 5.42 | 5.22 | 5.25 | 2561600 |
2001-06-21 | 5.22 | 5.53 | 5.21 | 5.44 | 4445000 |
2001-06-22 | 5.47 | 5.58 | 5.34 | 5.57 | 2020600 |
2001-06-25 | 5.58 | 5.63 | 5.41 | 5.50 | 2425000 |
2001-06-26 | 5.48 | 5.48 | 5.29 | 5.34 | 2936000 |
2001-06-27 | 5.26 | 5.53 | 5.26 | 5.33 | 1659600 |
2001-06-28 | 5.38 | 5.44 | 5.06 | 5.25 | 10131600 |
2001-06-29 | 5.26 | 5.31 | 5.24 | 5.25 | 5993200 |
2001-07-02 | 5.23 | 5.42 | 5.23 | 5.27 | 3047000 |
2001-07-03 | 5.24 | 5.36 | 5.22 | 5.32 | 1271800 |
2001-07-05 | 5.32 | 5.34 | 5.21 | 5.26 | 2890200 |
2001-07-06 | 5.26 | 5.31 | 5.19 | 5.23 | 1950000 |
2001-07-09 | 5.19 | 5.28 | 5.17 | 5.19 | 1227000 |
2001-07-10 | 5.16 | 5.22 | 5.04 | 5.14 | 2221400 |
2001-07-11 | 5.14 | 5.44 | 5.14 | 5.30 | 1838200 |
2001-07-12 | 5.30 | 5.75 | 5.30 | 5.63 | 3303800 |
2001-07-13 | 5.59 | 5.73 | 5.52 | 5.64 | 1684600 |
2001-07-16 | 5.64 | 5.89 | 5.64 | 5.80 | 3698800 |
2001-07-17 | 5.80 | 5.92 | 5.73 | 5.87 | 2353400 |
2001-07-18 | 5.81 | 5.83 | 5.72 | 5.75 | 1912800 |
2001-07-19 | 5.75 | 6.01 | 5.58 | 5.97 | 5278000 |
2001-07-20 | 5.97 | 6.01 | 5.88 | 5.92 | 2048400 |
2001-07-23 | 5.89 | 5.93 | 5.71 | 5.78 | 2620800 |
2001-07-24 | 5.78 | 5.85 | 5.66 | 5.76 | 1544000 |
2001-07-25 | 5.70 | 5.87 | 5.60 | 5.85 | 1588000 |
2001-07-26 | 5.80 | 5.98 | 5.77 | 5.98 | 1855000 |
2001-07-27 | 5.90 | 5.96 | 5.81 | 5.85 | 2040000 |
2001-07-30 | 5.83 | 5.86 | 5.73 | 5.76 | 2368800 |
2001-07-31 | 5.76 | 5.95 | 5.70 | 5.94 | 2952400 |
2001-08-01 | 5.91 | 6.00 | 5.81 | 5.98 | 1630800 |
2001-08-02 | 6.04 | 6.25 | 6.03 | 6.22 | 4305000 |
2001-08-03 | 6.22 | 6.27 | 6.15 | 6.27 | 2363800 |
2001-08-06 | 6.18 | 6.21 | 5.87 | 5.94 | 3518600 |
2001-08-07 | 5.94 | 6.02 | 5.91 | 5.97 | 1375600 |
2001-08-08 | 5.96 | 6.04 | 5.94 | 6.00 | 2474600 |
2001-08-09 | 5.99 | 6.13 | 5.96 | 6.08 | 2484400 |
2001-08-10 | 6.05 | 6.19 | 5.91 | 6.18 | 1329200 |
2001-08-13 | 6.15 | 6.24 | 6.12 | 6.21 | 1532400 |
2001-08-14 | 6.21 | 6.22 | 6.13 | 6.19 | 814600 |
2001-08-15 | 6.22 | 6.25 | 6.07 | 6.09 | 1811400 |
2001-08-16 | 6.09 | 6.15 | 6.03 | 6.13 | 1429200 |
2001-08-17 | 6.06 | 6.12 | 6.06 | 6.09 | 1356600 |
2001-08-20 | 6.09 | 6.13 | 6.00 | 6.03 | 1550600 |
2001-08-21 | 6.03 | 6.13 | 5.97 | 6.08 | 2527800 |
2001-08-22 | 6.05 | 6.13 | 5.94 | 6.11 | 1556400 |
2001-08-23 | 6.10 | 6.18 | 6.01 | 6.15 | 2305200 |
2001-08-24 | 6.16 | 6.48 | 6.14 | 6.41 | 3292400 |
2001-08-27 | 6.31 | 6.37 | 6.27 | 6.31 | 1813600 |
2001-08-28 | 6.28 | 6.36 | 6.28 | 6.31 | 1864800 |
2001-08-29 | 6.30 | 6.37 | 6.28 | 6.28 | 1272400 |
2001-08-30 | 6.28 | 6.28 | 6.16 | 6.19 | 1833400 |
2001-08-31 | 6.19 | 6.40 | 6.19 | 6.25 | 2164600 |
2001-09-04 | 6.28 | 6.50 | 6.28 | 6.34 | 3432000 |
2001-09-05 | 6.35 | 6.35 | 6.16 | 6.31 | 2514200 |
2001-09-06 | 6.31 | 6.38 | 6.19 | 6.27 | 2111600 |
2001-09-07 | 6.17 | 6.25 | 5.95 | 6.06 | 3606000 |
2001-09-10 | 6.02 | 6.21 | 6.02 | 6.08 | 1820800 |
2001-09-17 | 5.63 | 5.69 | 5.50 | 5.51 | 4743400 |
2001-09-18 | 5.51 | 5.53 | 5.38 | 5.38 | 6287600 |
2001-09-19 | 5.41 | 5.53 | 5.24 | 5.34 | 6228400 |
2001-09-20 | 5.22 | 5.41 | 5.09 | 5.28 | 4802200 |
2001-09-21 | 5.19 | 5.57 | 5.17 | 5.46 | 10107200 |
2001-09-24 | 5.59 | 5.92 | 5.59 | 5.80 | 3139800 |
2001-09-25 | 5.75 | 5.84 | 5.69 | 5.71 | 2487800 |
2001-09-26 | 5.79 | 5.89 | 5.63 | 5.68 | 3318400 |
2001-09-27 | 5.68 | 5.74 | 5.50 | 5.69 | 3351600 |
2001-09-28 | 5.76 | 5.91 | 5.66 | 5.85 | 2580600 |
2001-10-01 | 5.85 | 5.98 | 5.77 | 5.86 | 2069600 |
2001-10-02 | 5.86 | 6.03 | 5.85 | 6.01 | 2725000 |
2001-10-03 | 5.91 | 6.30 | 5.91 | 6.12 | 3499800 |
2001-10-04 | 6.11 | 6.12 | 5.92 | 5.95 | 2264000 |
2001-10-05 | 5.89 | 6.00 | 5.84 | 5.98 | 3049600 |
2001-10-08 | 5.98 | 6.00 | 5.91 | 5.93 | 3025000 |
2001-10-09 | 5.91 | 5.93 | 5.83 | 5.85 | 2765800 |
2001-10-10 | 5.85 | 6.07 | 5.81 | 6.03 | 4171400 |
2001-10-11 | 6.06 | 6.25 | 5.93 | 5.99 | 4057200 |
2001-10-12 | 5.98 | 6.03 | 5.80 | 6.01 | 2864000 |
2001-10-15 | 6.01 | 6.01 | 5.86 | 5.96 | 2400000 |
2001-10-16 | 5.88 | 6.00 | 5.88 | 5.94 | 3260800 |
2001-10-17 | 5.95 | 6.03 | 5.88 | 5.93 | 2053400 |
2001-10-18 | 5.88 | 6.01 | 5.88 | 5.95 | 1583000 |
2001-10-19 | 5.94 | 6.03 | 5.93 | 6.02 | 3178200 |
2001-10-22 | 5.99 | 6.20 | 5.99 | 6.17 | 2679200 |
2001-10-23 | 6.19 | 6.37 | 6.14 | 6.14 | 3007600 |
2001-10-24 | 6.16 | 6.19 | 6.06 | 6.10 | 985800 |
2001-10-25 | 6.00 | 6.14 | 5.99 | 6.12 | 2441200 |
2001-10-26 | 6.13 | 6.25 | 6.12 | 6.21 | 2112600 |
2001-10-29 | 6.21 | 6.22 | 6.09 | 6.11 | 1310600 |
2001-10-30 | 6.11 | 6.11 | 5.99 | 6.01 | 2249800 |
2001-10-31 | 6.05 | 6.26 | 6.05 | 6.17 | 4078800 |
2001-11-01 | 6.08 | 6.13 | 5.96 | 6.12 | 3119000 |
2001-11-02 | 6.10 | 6.20 | 6.09 | 6.15 | 1129400 |
2001-11-05 | 6.18 | 6.25 | 6.14 | 6.19 | 764800 |
2001-11-06 | 6.16 | 6.27 | 6.16 | 6.25 | 1340400 |
2001-11-07 | 6.25 | 6.25 | 6.15 | 6.22 | 1857600 |
2001-11-08 | 6.24 | 6.28 | 6.19 | 6.23 | 1560000 |
2001-11-09 | 6.23 | 6.24 | 6.14 | 6.19 | 680800 |
2001-11-12 | 6.19 | 6.20 | 6.03 | 6.17 | 999800 |
2001-11-13 | 6.24 | 6.26 | 6.21 | 6.25 | 2065400 |
2001-11-14 | 6.27 | 6.45 | 6.26 | 6.45 | 3154600 |
2001-11-15 | 6.45 | 6.74 | 6.43 | 6.56 | 3444200 |
2001-11-16 | 6.56 | 6.63 | 6.54 | 6.62 | 2763400 |
2001-11-19 | 6.63 | 6.80 | 6.62 | 6.66 | 4406400 |
2001-11-20 | 6.69 | 6.74 | 6.58 | 6.69 | 3184600 |
2001-11-21 | 6.69 | 6.71 | 6.60 | 6.69 | 2271000 |
2001-11-23 | 6.69 | 6.69 | 6.63 | 6.68 | 677800 |
2001-11-26 | 6.68 | 6.69 | 6.49 | 6.54 | 3230800 |
2001-11-27 | 6.52 | 6.62 | 6.50 | 6.53 | 1554600 |
2001-11-28 | 6.50 | 6.51 | 6.41 | 6.47 | 1605400 |
2001-11-29 | 6.44 | 6.46 | 6.39 | 6.43 | 1910400 |
2001-11-30 | 6.45 | 6.66 | 6.45 | 6.62 | 3038600 |
2001-12-03 | 6.62 | 6.67 | 6.51 | 6.61 | 1719200 |
2001-12-04 | 6.56 | 6.63 | 6.54 | 6.62 | 1757600 |
2001-12-05 | 6.60 | 6.88 | 6.59 | 6.85 | 2730000 |
2001-12-06 | 6.88 | 7.05 | 6.83 | 7.04 | 3932400 |
2001-12-07 | 6.94 | 6.95 | 6.85 | 6.88 | 3379800 |
2001-12-10 | 6.90 | 6.96 | 6.73 | 6.80 | 2157800 |
2001-12-11 | 6.86 | 6.88 | 6.77 | 6.88 | 1794000 |
2001-12-12 | 6.88 | 6.98 | 6.80 | 6.81 | 2807000 |
2001-12-13 | 6.78 | 6.87 | 6.73 | 6.85 | 2610200 |
2001-12-14 | 6.62 | 6.86 | 6.25 | 6.73 | 16496400 |
2001-12-17 | 6.67 | 6.68 | 6.54 | 6.54 | 6550600 |
2001-12-18 | 6.51 | 6.63 | 6.48 | 6.60 | 3886400 |
2001-12-19 | 6.63 | 6.85 | 6.60 | 6.83 | 5733800 |
2001-12-20 | 6.78 | 6.81 | 6.63 | 6.72 | 3897000 |
2001-12-21 | 7.01 | 7.11 | 6.91 | 7.04 | 8122000 |
2001-12-24 | 7.08 | 7.15 | 7.06 | 7.13 | 2071000 |
2001-12-26 | 7.17 | 7.30 | 7.11 | 7.14 | 3019400 |
2001-12-27 | 7.16 | 7.16 | 7.00 | 7.09 | 1304800 |
2001-12-28 | 7.07 | 7.13 | 7.03 | 7.06 | 1366400 |
2001-12-31 | 7.06 | 7.19 | 7.02 | 7.03 | 1640600 |
2002-01-02 | 7.04 | 7.15 | 7.00 | 7.12 | 2422000 |
2002-01-03 | 7.14 | 7.14 | 7.03 | 7.06 | 2679000 |
2002-01-04 | 7.06 | 7.31 | 7.06 | 7.13 | 4700800 |
2002-01-07 | 7.19 | 7.24 | 7.13 | 7.15 | 2605400 |
2002-01-08 | 7.07 | 7.21 | 7.06 | 7.17 | 3142400 |
2002-01-09 | 7.17 | 7.20 | 7.03 | 7.07 | 1979800 |
2002-01-10 | 7.02 | 7.19 | 7.01 | 7.13 | 1958800 |
2002-01-11 | 7.06 | 7.11 | 6.86 | 6.93 | 3691400 |
2002-01-14 | 6.93 | 6.93 | 6.83 | 6.84 | 1520200 |
2002-01-15 | 7.03 | 7.17 | 7.01 | 7.16 | 4603000 |
2002-01-16 | 7.16 | 7.16 | 7.01 | 7.03 | 1260200 |
2002-01-17 | 7.04 | 7.20 | 7.01 | 7.17 | 2195000 |
2002-01-18 | 7.15 | 7.29 | 7.14 | 7.19 | 2886800 |
2002-01-22 | 7.26 | 7.30 | 7.20 | 7.25 | 3631400 |
2002-01-23 | 7.25 | 7.28 | 7.19 | 7.27 | 2282200 |
2002-01-24 | 7.26 | 7.40 | 7.24 | 7.34 | 3225400 |
2002-01-25 | 7.31 | 7.39 | 7.27 | 7.33 | 2342000 |
2002-01-28 | 7.29 | 7.30 | 7.22 | 7.28 | 2179600 |
2002-01-29 | 7.31 | 7.43 | 7.14 | 7.23 | 2601600 |
2002-01-30 | 7.19 | 7.63 | 7.19 | 7.63 | 8048400 |
2002-01-31 | 7.59 | 7.61 | 7.46 | 7.49 | 4081800 |
2002-02-01 | 7.48 | 7.57 | 7.40 | 7.50 | 1960200 |
2002-02-04 | 7.48 | 7.54 | 7.40 | 7.43 | 1506000 |
2002-02-05 | 7.45 | 7.56 | 7.44 | 7.50 | 3555200 |
2002-02-06 | 7.45 | 7.52 | 7.44 | 7.51 | 2438000 |
2002-02-07 | 7.51 | 7.58 | 7.49 | 7.51 | 3679000 |
2002-02-08 | 7.45 | 7.49 | 7.39 | 7.39 | 2439800 |
2002-02-11 | 7.40 | 7.56 | 7.40 | 7.56 | 2777600 |
2002-02-12 | 7.52 | 7.55 | 7.50 | 7.52 | 976200 |
2002-02-13 | 7.51 | 7.56 | 7.49 | 7.55 | 1826400 |
2002-02-14 | 7.53 | 7.57 | 7.51 | 7.56 | 1483000 |
2002-02-15 | 7.55 | 7.55 | 7.43 | 7.44 | 1960400 |
2002-02-19 | 7.41 | 7.43 | 7.29 | 7.29 | 1649600 |
2002-02-20 | 7.26 | 7.34 | 7.26 | 7.32 | 1546800 |
2002-02-21 | 7.26 | 7.30 | 7.19 | 7.19 | 3837800 |
2002-02-22 | 7.21 | 7.48 | 7.09 | 7.43 | 2337600 |
2002-02-25 | 7.37 | 7.53 | 7.34 | 7.47 | 2710600 |
2002-02-26 | 7.50 | 7.51 | 7.41 | 7.43 | 2252200 |
2002-02-27 | 7.45 | 7.46 | 7.28 | 7.32 | 1387200 |
2002-02-28 | 7.35 | 7.41 | 7.26 | 7.36 | 2657200 |
2002-03-01 | 7.35 | 7.40 | 7.28 | 7.36 | 1868800 |
2002-03-04 | 7.33 | 7.46 | 7.31 | 7.41 | 1951400 |
2002-03-05 | 7.38 | 7.38 | 7.25 | 7.25 | 2553400 |
2002-03-06 | 7.25 | 7.42 | 7.20 | 7.33 | 2843000 |
2002-03-07 | 7.33 | 7.41 | 7.30 | 7.35 | 2316000 |
2002-03-08 | 7.41 | 7.44 | 7.23 | 7.28 | 2203000 |
2002-03-11 | 7.18 | 7.35 | 7.13 | 7.31 | 1499000 |
2002-03-12 | 7.28 | 7.34 | 7.23 | 7.31 | 1816600 |
2002-03-13 | 7.34 | 7.59 | 7.32 | 7.59 | 3957800 |
2002-03-14 | 7.63 | 7.87 | 7.59 | 7.85 | 7104200 |
2002-03-15 | 7.85 | 7.91 | 7.80 | 7.84 | 3627600 |
2002-03-18 | 7.85 | 7.98 | 7.84 | 7.94 | 2976400 |
2002-03-19 | 7.94 | 7.97 | 7.89 | 7.93 | 2426200 |
2002-03-20 | 7.88 | 8.04 | 7.86 | 8.00 | 2356000 |
2002-03-21 | 7.94 | 8.00 | 7.76 | 7.90 | 2615400 |
2002-03-22 | 7.44 | 7.53 | 7.34 | 7.44 | 11319200 |
2002-03-25 | 7.44 | 7.54 | 7.41 | 7.51 | 3388800 |
2002-03-26 | 7.51 | 7.61 | 7.51 | 7.56 | 3522600 |
2002-03-27 | 7.55 | 7.63 | 7.53 | 7.63 | 2331800 |
2002-03-28 | 7.57 | 7.64 | 7.48 | 7.50 | 1776400 |
2002-04-01 | 7.45 | 7.45 | 7.26 | 7.34 | 2685200 |
2002-04-02 | 7.31 | 7.31 | 7.19 | 7.21 | 4440800 |
2002-04-03 | 7.15 | 7.37 | 7.01 | 7.28 | 6275200 |
2002-04-04 | 7.25 | 7.31 | 7.23 | 7.25 | 3927400 |
2002-04-05 | 7.29 | 7.43 | 7.29 | 7.36 | 2128200 |
2002-04-08 | 7.27 | 7.37 | 7.25 | 7.32 | 2010600 |
2002-04-09 | 7.30 | 7.39 | 7.26 | 7.33 | 2212400 |
2002-04-10 | 7.31 | 7.38 | 7.28 | 7.31 | 2441200 |
2002-04-11 | 7.31 | 7.32 | 7.18 | 7.19 | 3219600 |
2002-04-12 | 7.22 | 7.29 | 7.21 | 7.23 | 2110200 |
2002-04-15 | 7.25 | 7.28 | 7.12 | 7.13 | 2039400 |
2002-04-16 | 7.13 | 7.41 | 7.13 | 7.34 | 2820400 |
2002-04-17 | 7.31 | 7.33 | 7.13 | 7.18 | 2660000 |
2002-04-18 | 7.09 | 7.13 | 6.92 | 6.93 | 6132800 |
2002-04-19 | 6.96 | 7.14 | 6.89 | 7.10 | 5399800 |
2002-04-22 | 7.10 | 7.15 | 7.03 | 7.13 | 2906400 |
2002-04-23 | 7.09 | 7.26 | 7.07 | 7.18 | 2561000 |
2002-04-24 | 7.14 | 7.17 | 6.98 | 7.00 | 2738000 |
2002-04-25 | 6.97 | 6.98 | 6.86 | 6.94 | 3296000 |
2002-04-26 | 6.95 | 7.00 | 6.84 | 6.84 | 2090800 |
2002-04-29 | 6.81 | 6.81 | 6.74 | 6.74 | 2375600 |
2002-04-30 | 6.75 | 6.76 | 6.60 | 6.67 | 2637600 |
2002-05-01 | 6.61 | 6.86 | 6.55 | 6.84 | 3047000 |
2002-05-02 | 6.78 | 6.95 | 6.78 | 6.90 | 2323200 |
2002-05-03 | 6.95 | 6.96 | 6.88 | 6.92 | 2257000 |
2002-05-06 | 6.89 | 6.94 | 6.73 | 6.75 | 1601000 |
2002-05-07 | 6.83 | 6.94 | 6.79 | 6.89 | 2220200 |
2002-05-08 | 7.03 | 7.05 | 6.92 | 7.01 | 2793600 |
2002-05-09 | 7.01 | 7.01 | 6.84 | 6.86 | 2628200 |
2002-05-10 | 6.84 | 6.84 | 6.58 | 6.61 | 5102400 |
2002-05-13 | 6.65 | 6.75 | 6.65 | 6.71 | 3256000 |
2002-05-14 | 6.81 | 6.93 | 6.77 | 6.90 | 4090600 |
2002-05-15 | 6.88 | 6.89 | 6.81 | 6.81 | 1791000 |
2002-05-16 | 6.84 | 7.01 | 6.83 | 6.98 | 3076400 |
2002-05-17 | 6.99 | 7.05 | 6.88 | 6.98 | 1995400 |
2002-05-20 | 6.96 | 7.01 | 6.78 | 6.80 | 2428600 |
2002-05-21 | 6.83 | 6.83 | 6.67 | 6.72 | 1875600 |
2002-05-22 | 6.69 | 6.69 | 6.50 | 6.59 | 3121200 |
2002-05-23 | 6.63 | 6.88 | 6.63 | 6.84 | 4412400 |
2002-05-24 | 6.84 | 6.84 | 6.74 | 6.75 | 1078400 |
2002-05-28 | 6.73 | 6.78 | 6.70 | 6.71 | 1716400 |
2002-05-29 | 6.72 | 6.78 | 6.70 | 6.70 | 1814600 |
2002-05-30 | 6.69 | 6.74 | 6.67 | 6.69 | 2385600 |
2002-05-31 | 6.68 | 6.79 | 6.67 | 6.72 | 1740600 |
2002-06-03 | 6.71 | 6.73 | 6.51 | 6.51 | 1695600 |
2002-06-04 | 6.41 | 6.43 | 6.18 | 6.30 | 5019200 |
2002-06-05 | 6.28 | 6.37 | 6.22 | 6.35 | 5812800 |
2002-06-06 | 6.35 | 6.42 | 6.24 | 6.29 | 1715800 |
2002-06-07 | 6.26 | 6.31 | 6.24 | 6.27 | 2314600 |
2002-06-10 | 6.28 | 6.32 | 6.25 | 6.29 | 1437400 |
2002-06-11 | 6.29 | 6.37 | 6.27 | 6.30 | 2391000 |
2002-06-12 | 6.29 | 6.31 | 6.23 | 6.29 | 3183000 |
2002-06-13 | 6.26 | 6.30 | 6.23 | 6.25 | 2831200 |
2002-06-14 | 6.25 | 6.25 | 6.18 | 6.22 | 5384600 |
2002-06-17 | 6.25 | 6.57 | 6.23 | 6.55 | 2783800 |
2002-06-18 | 6.51 | 6.68 | 6.48 | 6.63 | 2844600 |
2002-06-19 | 6.63 | 6.75 | 6.59 | 6.63 | 3055000 |
2002-06-20 | 6.58 | 6.64 | 6.50 | 6.50 | 3728600 |
2002-06-21 | 6.44 | 6.46 | 6.29 | 6.34 | 5068400 |
2002-06-24 | 6.35 | 6.48 | 6.19 | 6.36 | 3425600 |
2002-06-25 | 6.39 | 6.46 | 6.19 | 6.20 | 3195000 |
2002-06-26 | 6.20 | 6.23 | 6.03 | 6.14 | 2855400 |
2002-06-27 | 6.28 | 6.45 | 6.24 | 6.43 | 2884800 |
2002-06-28 | 6.81 | 7.04 | 6.71 | 6.71 | 9244600 |
2002-07-01 | 6.79 | 6.93 | 6.74 | 6.83 | 3430600 |
2002-07-02 | 6.83 | 6.95 | 6.79 | 6.84 | 4449000 |
2002-07-03 | 6.84 | 6.95 | 6.84 | 6.88 | 4711600 |
2002-07-05 | 6.91 | 7.09 | 6.89 | 7.04 | 1440800 |
2002-07-08 | 7.09 | 7.19 | 7.05 | 7.10 | 2842200 |
2002-07-09 | 7.10 | 7.23 | 6.98 | 7.00 | 3405000 |
2002-07-10 | 7.00 | 7.11 | 6.91 | 6.96 | 3437600 |
2002-07-11 | 6.92 | 6.92 | 6.54 | 6.58 | 4599800 |
2002-07-12 | 6.72 | 6.83 | 6.62 | 6.65 | 3354000 |
2002-07-15 | 6.65 | 6.66 | 6.30 | 6.55 | 3185600 |
2002-07-16 | 6.63 | 6.83 | 6.61 | 6.76 | 5115400 |
2002-07-17 | 6.95 | 7.06 | 6.66 | 6.69 | 6569400 |
2002-07-18 | 6.70 | 6.79 | 6.38 | 6.38 | 3896000 |
2002-07-19 | 6.26 | 6.33 | 6.11 | 6.12 | 3324400 |
2002-07-22 | 6.02 | 6.22 | 5.89 | 5.94 | 4160800 |
2002-07-23 | 5.94 | 5.99 | 5.69 | 5.79 | 5007600 |
2002-07-24 | 5.64 | 6.09 | 5.64 | 6.05 | 5123400 |
2002-07-25 | 6.06 | 6.19 | 5.93 | 6.07 | 3293000 |
2002-07-26 | 6.11 | 6.24 | 6.05 | 6.09 | 2489600 |
2002-07-29 | 6.14 | 6.39 | 6.14 | 6.36 | 3282000 |
2002-07-30 | 6.33 | 6.42 | 6.24 | 6.29 | 3324600 |
2002-07-31 | 6.26 | 6.26 | 5.96 | 6.16 | 4354200 |
2002-08-01 | 6.06 | 6.06 | 5.79 | 5.88 | 7510800 |
2002-08-02 | 5.82 | 5.83 | 5.62 | 5.69 | 3061800 |
2002-08-05 | 5.65 | 5.73 | 5.47 | 5.49 | 3308200 |
2002-08-06 | 5.54 | 5.67 | 5.52 | 5.58 | 3926400 |
2002-08-07 | 5.64 | 5.67 | 5.41 | 5.57 | 3202000 |
2002-08-08 | 5.54 | 5.66 | 5.48 | 5.62 | 3020200 |
2002-08-09 | 5.56 | 5.57 | 5.47 | 5.49 | 3157600 |
2002-08-12 | 5.43 | 5.43 | 5.34 | 5.35 | 4135200 |
2002-08-13 | 5.35 | 5.58 | 5.34 | 5.38 | 4263000 |
2002-08-14 | 5.39 | 5.53 | 5.34 | 5.53 | 2540000 |
2002-08-15 | 5.53 | 5.67 | 5.06 | 5.66 | 14271800 |
2002-08-16 | 5.62 | 5.64 | 5.46 | 5.51 | 6330800 |
2002-08-19 | 5.49 | 5.57 | 5.42 | 5.45 | 6541200 |
2002-08-20 | 5.45 | 5.60 | 5.41 | 5.60 | 5283800 |
2002-08-21 | 5.63 | 5.79 | 5.61 | 5.69 | 4361600 |
2002-08-22 | 5.71 | 5.79 | 5.65 | 5.77 | 4128200 |
2002-08-23 | 5.74 | 5.80 | 5.71 | 5.73 | 2563200 |
2002-08-26 | 5.72 | 5.78 | 5.69 | 5.74 | 3872000 |
2002-08-27 | 5.81 | 5.82 | 5.64 | 5.66 | 5527800 |
2002-08-28 | 5.66 | 5.69 | 5.55 | 5.57 | 2569400 |
2002-08-29 | 5.40 | 5.41 | 5.32 | 5.37 | 5611400 |
2002-08-30 | 5.38 | 5.48 | 5.38 | 5.40 | 2708400 |
2002-09-03 | 5.35 | 5.38 | 5.27 | 5.27 | 3585000 |
2002-09-04 | 5.29 | 5.31 | 5.19 | 5.27 | 2715400 |
2002-09-05 | 5.22 | 5.34 | 5.21 | 5.23 | 2784600 |
2002-09-06 | 5.25 | 5.32 | 5.22 | 5.24 | 2577400 |
2002-09-09 | 5.16 | 5.23 | 5.09 | 5.12 | 3614400 |
2002-09-10 | 5.13 | 5.27 | 5.09 | 5.27 | 3517000 |
2002-09-11 | 5.28 | 5.39 | 5.28 | 5.38 | 2531000 |
2002-09-12 | 5.36 | 5.40 | 5.20 | 5.22 | 2544400 |
2002-09-13 | 5.06 | 5.29 | 5.04 | 5.22 | 5015000 |
2002-09-16 | 5.19 | 5.32 | 5.18 | 5.28 | 3348000 |
2002-09-17 | 5.41 | 5.46 | 5.18 | 5.21 | 3293000 |
2002-09-18 | 5.14 | 5.47 | 5.13 | 5.38 | 7448800 |
2002-09-19 | 5.36 | 5.54 | 5.33 | 5.50 | 4602800 |
2002-09-20 | 5.48 | 5.56 | 5.43 | 5.51 | 4824200 |
2002-09-23 | 5.51 | 5.51 | 5.24 | 5.29 | 3098800 |
2002-09-24 | 5.29 | 5.39 | 5.21 | 5.28 | 2854800 |
2002-09-25 | 5.43 | 5.61 | 5.36 | 5.55 | 3036000 |
2002-09-26 | 5.60 | 5.72 | 5.55 | 5.70 | 2516000 |
2002-09-27 | 5.69 | 5.69 | 5.47 | 5.48 | 2081200 |
2002-09-30 | 5.38 | 5.42 | 5.23 | 5.40 | 2638000 |
2002-10-01 | 5.40 | 5.45 | 5.20 | 5.44 | 2844800 |
2002-10-02 | 5.42 | 5.55 | 5.33 | 5.39 | 2840000 |
2002-10-03 | 5.38 | 5.42 | 5.24 | 5.26 | 3223600 |
2002-10-04 | 5.28 | 5.32 | 5.14 | 5.24 | 3580200 |
2002-10-07 | 5.21 | 5.24 | 4.99 | 5.00 | 4327400 |
2002-10-08 | 5.05 | 5.14 | 4.90 | 5.00 | 5717200 |
2002-10-09 | 4.93 | 5.03 | 4.90 | 4.92 | 3006200 |
2002-10-10 | 4.92 | 4.98 | 4.82 | 4.98 | 4251200 |
2002-10-11 | 5.01 | 5.30 | 5.01 | 5.23 | 3365400 |
2002-10-14 | 5.18 | 5.36 | 5.14 | 5.32 | 2481600 |
2002-10-15 | 5.43 | 5.63 | 5.40 | 5.62 | 3008400 |
2002-10-16 | 5.56 | 5.56 | 5.36 | 5.39 | 3344600 |
2002-10-17 | 5.56 | 5.67 | 5.49 | 5.56 | 3371600 |
2002-10-18 | 5.56 | 5.56 | 5.32 | 5.43 | 4040400 |
2002-10-21 | 5.42 | 5.73 | 5.38 | 5.69 | 3022000 |
2002-10-22 | 5.67 | 5.72 | 5.61 | 5.66 | 3375600 |
2002-10-23 | 5.66 | 5.79 | 5.58 | 5.66 | 2555400 |
2002-10-24 | 5.67 | 5.79 | 5.66 | 5.70 | 2835200 |
2002-10-25 | 5.73 | 5.88 | 5.69 | 5.87 | 3036200 |
2002-10-28 | 6.00 | 6.03 | 5.79 | 5.84 | 2889200 |
2002-10-29 | 5.83 | 5.86 | 5.64 | 5.78 | 2578200 |
2002-10-30 | 5.84 | 5.94 | 5.73 | 5.89 | 3731200 |
2002-10-31 | 5.89 | 5.97 | 5.86 | 5.90 | 2195000 |
2002-11-01 | 5.89 | 5.94 | 5.76 | 5.93 | 2501200 |
2002-11-04 | 6.00 | 6.03 | 5.90 | 5.92 | 1750600 |
2002-11-05 | 5.92 | 5.95 | 5.75 | 5.77 | 3671200 |
2002-11-06 | 5.78 | 5.78 | 5.53 | 5.65 | 6301800 |
2002-11-07 | 5.58 | 5.68 | 5.52 | 5.57 | 2189200 |
2002-11-08 | 5.57 | 5.66 | 5.43 | 5.50 | 2412800 |
2002-11-11 | 5.50 | 5.50 | 5.35 | 5.36 | 1686800 |
2002-11-12 | 5.37 | 5.55 | 5.37 | 5.48 | 2063200 |
2002-11-13 | 5.44 | 5.51 | 5.37 | 5.45 | 2263400 |
2002-11-14 | 5.53 | 5.75 | 5.51 | 5.65 | 3848200 |
2002-11-15 | 5.63 | 5.76 | 5.63 | 5.70 | 2975600 |
2002-11-18 | 5.77 | 5.77 | 5.58 | 5.66 | 3071200 |
2002-11-19 | 5.68 | 5.69 | 5.55 | 5.57 | 2687600 |
2002-11-20 | 5.63 | 5.84 | 5.63 | 5.72 | 3551600 |
2002-11-21 | 5.80 | 5.90 | 5.44 | 5.63 | 6963200 |
2002-11-22 | 5.63 | 5.63 | 5.44 | 5.47 | 4463600 |
2002-11-25 | 5.50 | 5.61 | 5.46 | 5.57 | 2883400 |
2002-11-26 | 5.58 | 5.64 | 5.49 | 5.49 | 1972400 |
2002-11-27 | 5.52 | 5.72 | 5.51 | 5.64 | 3111200 |
2002-11-29 | 5.67 | 5.70 | 5.59 | 5.60 | 1050400 |
2002-12-02 | 5.75 | 5.89 | 5.74 | 5.82 | 4660400 |
2002-12-03 | 5.83 | 5.83 | 5.70 | 5.81 | 2502200 |
2002-12-04 | 5.79 | 5.82 | 5.68 | 5.76 | 3025400 |
2002-12-05 | 5.76 | 5.77 | 5.53 | 5.67 | 3353000 |
2002-12-06 | 5.64 | 5.67 | 5.51 | 5.64 | 3405800 |
2002-12-09 | 5.64 | 5.73 | 5.45 | 5.45 | 2707200 |
2002-12-10 | 5.45 | 5.45 | 5.32 | 5.41 | 4061400 |
2002-12-11 | 5.40 | 5.45 | 5.37 | 5.40 | 2191200 |
2002-12-12 | 5.38 | 5.50 | 5.30 | 5.48 | 3683800 |
2002-12-13 | 5.48 | 5.48 | 5.31 | 5.32 | 2567000 |
2002-12-16 | 5.34 | 5.56 | 5.34 | 5.53 | 2483400 |
2002-12-17 | 5.53 | 5.53 | 5.29 | 5.34 | 4621200 |
2002-12-18 | 5.36 | 5.39 | 5.15 | 5.24 | 4152800 |
2002-12-19 | 5.26 | 5.37 | 5.16 | 5.19 | 3724000 |
2002-12-20 | 5.19 | 5.64 | 5.19 | 5.64 | 9320400 |
2002-12-23 | 5.60 | 5.63 | 5.51 | 5.54 | 3162200 |
2002-12-24 | 5.56 | 5.58 | 5.50 | 5.51 | 906400 |
2002-12-26 | 5.52 | 5.64 | 5.50 | 5.52 | 1376200 |
2002-12-27 | 5.52 | 5.53 | 5.44 | 5.44 | 1269600 |
2002-12-30 | 5.45 | 5.57 | 5.44 | 5.57 | 1700000 |
2002-12-31 | 5.56 | 5.59 | 5.51 | 5.56 | 1862600 |
2003-01-02 | 5.57 | 5.76 | 5.56 | 5.76 | 2283400 |
2003-01-03 | 5.76 | 5.76 | 5.62 | 5.64 | 2268000 |
2003-01-06 | 5.63 | 5.75 | 5.63 | 5.72 | 2133000 |
2003-01-07 | 5.69 | 5.76 | 5.68 | 5.71 | 1583400 |
2003-01-08 | 5.71 | 5.80 | 5.68 | 5.75 | 1934000 |
2003-01-09 | 5.78 | 5.96 | 5.78 | 5.90 | 2883800 |
2003-01-10 | 5.84 | 6.05 | 5.82 | 5.94 | 4184800 |
2003-01-13 | 5.96 | 6.03 | 5.86 | 5.89 | 2254800 |
2003-01-14 | 5.84 | 5.88 | 5.80 | 5.84 | 2437000 |
2003-01-15 | 5.84 | 5.84 | 5.72 | 5.74 | 1618000 |
2003-01-16 | 5.76 | 5.77 | 5.65 | 5.69 | 2078400 |
2003-01-17 | 5.65 | 5.68 | 5.58 | 5.63 | 2703800 |
2003-01-21 | 5.63 | 5.70 | 5.48 | 5.48 | 2545200 |
2003-01-22 | 5.48 | 5.55 | 5.42 | 5.43 | 2149200 |
2003-01-23 | 5.48 | 5.60 | 5.47 | 5.58 | 1950000 |
2003-01-24 | 5.55 | 5.58 | 5.40 | 5.43 | 1954200 |
2003-01-27 | 5.39 | 5.46 | 5.32 | 5.45 | 2418000 |
2003-01-28 | 5.47 | 5.59 | 5.46 | 5.58 | 2604400 |
2003-01-29 | 5.58 | 5.71 | 5.52 | 5.71 | 3457800 |
2003-01-30 | 5.71 | 5.73 | 5.51 | 5.62 | 3729800 |
2003-01-31 | 5.60 | 5.66 | 5.52 | 5.57 | 2952200 |
2003-02-03 | 5.58 | 5.60 | 5.45 | 5.52 | 2894000 |
2003-02-04 | 5.52 | 5.52 | 5.33 | 5.46 | 4004000 |
2003-02-05 | 5.46 | 5.48 | 5.38 | 5.41 | 3601600 |
2003-02-06 | 5.41 | 5.47 | 5.38 | 5.40 | 2868800 |
2003-02-07 | 5.42 | 5.46 | 5.30 | 5.30 | 2299000 |
2003-02-10 | 5.33 | 5.45 | 5.32 | 5.42 | 2389400 |
2003-02-11 | 5.50 | 5.52 | 5.43 | 5.48 | 2634600 |
2003-02-12 | 5.48 | 5.51 | 5.44 | 5.46 | 1761000 |
2003-02-13 | 5.46 | 5.51 | 5.39 | 5.50 | 2586800 |
2003-02-14 | 5.50 | 5.64 | 5.47 | 5.64 | 2818200 |
2003-02-18 | 5.64 | 5.71 | 5.63 | 5.70 | 2329200 |
2003-02-19 | 5.70 | 5.71 | 5.63 | 5.68 | 1913000 |
2003-02-20 | 5.70 | 5.73 | 5.67 | 5.71 | 1592800 |
2003-02-21 | 5.74 | 5.83 | 5.73 | 5.80 | 2384400 |
2003-02-24 | 5.80 | 5.80 | 5.64 | 5.66 | 2650000 |
2003-02-25 | 5.61 | 5.73 | 5.53 | 5.68 | 3679800 |
2003-02-26 | 5.68 | 5.71 | 5.58 | 5.63 | 2308200 |
2003-02-27 | 5.64 | 5.78 | 5.60 | 5.78 | 1989800 |
2003-02-28 | 5.78 | 5.87 | 5.74 | 5.80 | 2708200 |
2003-03-03 | 5.81 | 5.92 | 5.79 | 5.84 | 3060600 |
2003-03-04 | 5.84 | 5.86 | 5.71 | 5.71 | 2550400 |
2003-03-05 | 5.71 | 5.84 | 5.69 | 5.82 | 2446000 |
2003-03-06 | 5.79 | 5.90 | 5.76 | 5.83 | 2649400 |
2003-03-07 | 5.83 | 6.15 | 5.78 | 6.14 | 5602800 |
2003-03-10 | 6.11 | 6.11 | 5.88 | 5.91 | 3744400 |
2003-03-11 | 5.91 | 6.10 | 5.91 | 5.94 | 3472000 |
2003-03-12 | 5.93 | 6.03 | 5.91 | 6.02 | 3002800 |
2003-03-13 | 6.11 | 6.21 | 6.02 | 6.13 | 4870000 |
2003-03-14 | 6.16 | 6.24 | 6.15 | 6.22 | 4686000 |
2003-03-17 | 6.22 | 6.47 | 6.20 | 6.45 | 5266600 |
2003-03-18 | 6.36 | 6.37 | 6.07 | 6.12 | 6989400 |
2003-03-19 | 6.16 | 6.29 | 6.14 | 6.26 | 4663800 |
2003-03-20 | 6.28 | 6.62 | 6.25 | 6.61 | 7793400 |
2003-03-21 | 6.63 | 6.68 | 6.52 | 6.66 | 3260400 |
2003-03-24 | 6.64 | 6.66 | 6.46 | 6.51 | 4206600 |
2003-03-25 | 6.54 | 6.63 | 6.48 | 6.61 | 2513600 |
2003-03-26 | 6.61 | 6.65 | 6.50 | 6.51 | 3109800 |
2003-03-27 | 6.42 | 6.60 | 6.42 | 6.53 | 2339400 |
2003-03-28 | 6.52 | 6.67 | 6.50 | 6.63 | 2290800 |
2003-03-31 | 6.51 | 6.51 | 6.43 | 6.43 | 3552800 |
2003-04-01 | 6.44 | 6.44 | 6.28 | 6.35 | 3814200 |
2003-04-02 | 6.46 | 6.57 | 6.45 | 6.54 | 3278600 |
2003-04-03 | 6.59 | 6.59 | 6.48 | 6.52 | 2192800 |
2003-04-04 | 6.54 | 6.57 | 6.42 | 6.44 | 1939400 |
2003-04-07 | 6.59 | 6.59 | 6.41 | 6.43 | 3120400 |
2003-04-08 | 6.44 | 6.51 | 6.36 | 6.48 | 2508000 |
2003-04-09 | 6.51 | 6.67 | 6.44 | 6.47 | 4214200 |
2003-04-10 | 6.47 | 6.59 | 6.46 | 6.58 | 2326400 |
2003-04-11 | 6.63 | 6.69 | 6.53 | 6.57 | 2111800 |
2003-04-14 | 6.57 | 6.69 | 6.51 | 6.66 | 1763400 |
2003-04-15 | 6.62 | 6.80 | 6.59 | 6.72 | 3125400 |
2003-04-16 | 6.77 | 6.80 | 6.50 | 6.54 | 2981800 |
2003-04-17 | 6.53 | 6.57 | 6.46 | 6.54 | 2464200 |
2003-04-21 | 6.55 | 6.55 | 6.41 | 6.48 | 1786600 |
2003-04-22 | 6.48 | 6.69 | 6.41 | 6.64 | 2219200 |
2003-04-23 | 6.67 | 6.72 | 6.58 | 6.72 | 1614200 |
2003-04-24 | 6.68 | 6.70 | 6.53 | 6.63 | 1647600 |
2003-04-25 | 6.63 | 6.66 | 6.51 | 6.53 | 1656800 |
2003-04-28 | 6.57 | 6.77 | 6.57 | 6.75 | 2881200 |
2003-04-29 | 6.75 | 6.96 | 6.71 | 6.78 | 3376000 |
2003-04-30 | 6.79 | 6.79 | 6.64 | 6.69 | 4949600 |
2003-05-01 | 6.72 | 6.72 | 6.57 | 6.59 | 3026000 |
2003-05-02 | 6.59 | 6.72 | 6.55 | 6.71 | 2092600 |
2003-05-05 | 6.73 | 6.76 | 6.56 | 6.59 | 2062000 |
2003-05-06 | 6.60 | 6.78 | 6.59 | 6.78 | 2608000 |
2003-05-07 | 6.78 | 6.84 | 6.74 | 6.77 | 2324600 |
2003-05-08 | 6.70 | 6.78 | 6.60 | 6.67 | 2450200 |
2003-05-09 | 6.68 | 6.76 | 6.68 | 6.76 | 1979000 |
2003-05-12 | 6.73 | 6.81 | 6.64 | 6.81 | 3367800 |
2003-05-13 | 6.81 | 6.88 | 6.73 | 6.84 | 3450400 |
2003-05-14 | 6.85 | 6.85 | 6.73 | 6.74 | 1721600 |
2003-05-15 | 6.78 | 6.78 | 6.69 | 6.74 | 2031800 |
2003-05-16 | 6.77 | 6.79 | 6.58 | 6.61 | 3765800 |
2003-05-19 | 6.61 | 6.61 | 6.49 | 6.53 | 2908400 |
2003-05-20 | 6.55 | 6.63 | 6.50 | 6.57 | 2298800 |
2003-05-21 | 6.53 | 6.65 | 6.44 | 6.48 | 3151000 |
2003-05-22 | 6.56 | 6.56 | 6.47 | 6.53 | 3766200 |
2003-05-23 | 6.54 | 6.54 | 6.46 | 6.48 | 2002600 |
2003-05-27 | 6.50 | 6.75 | 6.48 | 6.74 | 3236800 |
2003-05-28 | 6.74 | 6.84 | 6.69 | 6.83 | 2554000 |
2003-05-29 | 6.80 | 6.89 | 6.79 | 6.84 | 3308000 |
2003-05-30 | 6.87 | 7.07 | 6.87 | 7.00 | 3450600 |
2003-06-02 | 7.01 | 7.06 | 6.98 | 7.00 | 4265400 |
2003-06-03 | 6.94 | 6.95 | 6.79 | 6.84 | 3581400 |
2003-06-04 | 6.82 | 7.01 | 6.79 | 6.99 | 2290200 |
2003-06-05 | 6.98 | 7.01 | 6.93 | 6.97 | 2475400 |
2003-06-06 | 6.99 | 7.00 | 6.87 | 6.93 | 2779600 |
2003-06-09 | 6.93 | 7.00 | 6.86 | 6.91 | 1713600 |
2003-06-10 | 6.92 | 7.02 | 6.91 | 6.99 | 1774000 |
2003-06-11 | 6.97 | 6.98 | 6.88 | 6.91 | 4089200 |
2003-06-12 | 6.94 | 6.95 | 6.86 | 6.90 | 2584800 |
2003-06-13 | 6.89 | 6.91 | 6.81 | 6.82 | 3226400 |
2003-06-16 | 6.82 | 6.91 | 6.80 | 6.88 | 3418600 |
2003-06-17 | 6.88 | 6.97 | 6.85 | 6.96 | 2352800 |
2003-06-18 | 6.95 | 7.02 | 6.92 | 7.02 | 2356600 |
2003-06-19 | 7.02 | 7.11 | 7.00 | 7.04 | 2675000 |
2003-06-20 | 7.05 | 7.12 | 7.00 | 7.00 | 2755200 |
2003-06-23 | 7.01 | 7.04 | 6.89 | 6.92 | 2721800 |
2003-06-24 | 6.95 | 7.10 | 6.95 | 7.08 | 3881400 |
2003-06-25 | 7.11 | 7.14 | 7.07 | 7.11 | 3491600 |
2003-06-26 | 7.12 | 7.19 | 7.11 | 7.12 | 3791400 |
2003-06-27 | 6.77 | 6.80 | 6.58 | 6.64 | 13044800 |
2003-06-30 | 6.64 | 6.71 | 6.60 | 6.69 | 9413800 |
2003-07-01 | 6.69 | 6.75 | 6.59 | 6.74 | 3042000 |
2003-07-02 | 6.73 | 6.75 | 6.63 | 6.73 | 3396000 |
2003-07-03 | 6.73 | 6.75 | 6.64 | 6.69 | 1229600 |
2003-07-07 | 6.70 | 6.76 | 6.70 | 6.74 | 2731800 |
2003-07-08 | 6.73 | 6.76 | 6.68 | 6.71 | 2363000 |
2003-07-09 | 6.69 | 6.70 | 6.62 | 6.63 | 4044600 |
2003-07-10 | 6.66 | 6.73 | 6.55 | 6.71 | 4623200 |
2003-07-11 | 6.71 | 6.74 | 6.67 | 6.70 | 1544400 |
2003-07-14 | 6.74 | 6.81 | 6.63 | 6.71 | 1852800 |
2003-07-15 | 6.72 | 6.73 | 6.61 | 6.64 | 1831800 |
2003-07-16 | 6.62 | 6.65 | 6.54 | 6.63 | 1940400 |
2003-07-17 | 6.62 | 6.65 | 6.46 | 6.53 | 2379000 |
2003-07-18 | 6.59 | 6.60 | 6.46 | 6.50 | 2520200 |
2003-07-21 | 6.48 | 6.49 | 6.35 | 6.39 | 2715400 |
2003-07-22 | 6.39 | 6.45 | 6.28 | 6.43 | 3134000 |
2003-07-23 | 6.40 | 6.53 | 6.36 | 6.50 | 2930600 |
2003-07-24 | 6.62 | 6.72 | 6.56 | 6.56 | 3206800 |
2003-07-25 | 6.56 | 6.61 | 6.50 | 6.59 | 1619200 |
2003-07-28 | 6.57 | 6.58 | 6.46 | 6.50 | 2544400 |
2003-07-29 | 6.49 | 6.52 | 6.41 | 6.47 | 2357600 |
2003-07-30 | 6.48 | 6.48 | 6.41 | 6.41 | 1444400 |
2003-07-31 | 6.44 | 6.56 | 6.39 | 6.47 | 2946000 |
2003-08-01 | 6.44 | 6.49 | 6.33 | 6.34 | 2151400 |
2003-08-04 | 6.31 | 6.40 | 6.25 | 6.33 | 2431600 |
2003-08-05 | 6.34 | 6.34 | 6.22 | 6.22 | 1986000 |
2003-08-06 | 6.23 | 6.32 | 6.20 | 6.21 | 2670000 |
2003-08-07 | 6.26 | 6.35 | 6.25 | 6.33 | 2254800 |
2003-08-08 | 6.33 | 6.61 | 6.33 | 6.60 | 4269600 |
2003-08-11 | 6.59 | 6.61 | 6.54 | 6.60 | 2350800 |
2003-08-12 | 6.63 | 6.74 | 6.63 | 6.72 | 2148000 |
2003-08-13 | 6.75 | 6.84 | 6.74 | 6.80 | 3109000 |
2003-08-14 | 6.80 | 6.88 | 6.77 | 6.85 | 2106800 |
2003-08-15 | 6.85 | 6.91 | 6.80 | 6.91 | 1010600 |
2003-08-18 | 6.91 | 6.95 | 6.86 | 6.89 | 2048400 |
2003-08-19 | 6.91 | 6.91 | 6.77 | 6.83 | 2270200 |
2003-08-20 | 6.76 | 6.82 | 6.76 | 6.79 | 1442200 |
2003-08-21 | 6.81 | 6.96 | 6.78 | 6.90 | 3695800 |
2003-08-22 | 6.95 | 6.95 | 6.84 | 6.84 | 1827000 |
2003-08-25 | 6.87 | 6.92 | 6.81 | 6.91 | 1527200 |
2003-08-26 | 6.91 | 6.94 | 6.86 | 6.93 | 1454200 |
2003-08-27 | 6.90 | 6.99 | 6.87 | 6.96 | 1030400 |
2003-08-28 | 6.98 | 7.03 | 6.95 | 7.02 | 1457800 |
2003-08-29 | 7.03 | 7.13 | 7.03 | 7.12 | 2658600 |
2003-09-02 | 7.13 | 7.19 | 7.06 | 7.19 | 1524600 |
2003-09-03 | 7.19 | 7.19 | 7.11 | 7.16 | 1983400 |
2003-09-04 | 7.16 | 7.19 | 7.07 | 7.10 | 1776600 |
2003-09-05 | 7.09 | 7.12 | 7.02 | 7.04 | 1982400 |
2003-09-08 | 7.04 | 7.18 | 7.03 | 7.11 | 2009000 |
2003-09-09 | 7.04 | 7.07 | 7.01 | 7.04 | 2008800 |
2003-09-10 | 7.04 | 7.04 | 6.92 | 6.92 | 1895800 |
2003-09-11 | 6.94 | 7.04 | 6.94 | 6.97 | 1882400 |
2003-09-12 | 6.97 | 6.98 | 6.88 | 6.96 | 1411800 |
2003-09-15 | 6.97 | 7.10 | 6.97 | 7.04 | 1393400 |
2003-09-16 | 7.09 | 7.10 | 7.03 | 7.07 | 2411200 |
2003-09-17 | 7.10 | 7.14 | 7.08 | 7.14 | 2188000 |
2003-09-18 | 7.13 | 7.17 | 7.11 | 7.16 | 2757000 |
2003-09-19 | 7.56 | 7.78 | 7.54 | 7.69 | 14886000 |
2003-09-22 | 7.58 | 7.70 | 7.58 | 7.66 | 5263200 |
2003-09-23 | 7.61 | 7.68 | 7.60 | 7.64 | 2808400 |
2003-09-24 | 7.63 | 7.67 | 7.60 | 7.61 | 3228200 |
2003-09-25 | 7.59 | 7.61 | 7.54 | 7.55 | 1990600 |
2003-09-26 | 7.55 | 7.62 | 7.47 | 7.61 | 4023800 |
2003-09-29 | 7.64 | 7.66 | 7.58 | 7.62 | 4266800 |
2003-09-30 | 7.62 | 7.64 | 7.53 | 7.60 | 3616000 |
2003-10-01 | 7.60 | 7.73 | 7.59 | 7.73 | 3249000 |
2003-10-02 | 7.73 | 7.81 | 7.71 | 7.80 | 2562600 |
2003-10-03 | 7.80 | 7.95 | 7.80 | 7.89 | 3325200 |
2003-10-06 | 7.89 | 7.90 | 7.84 | 7.85 | 3270800 |
2003-10-07 | 7.83 | 7.95 | 7.83 | 7.95 | 2620200 |
2003-10-08 | 7.95 | 8.00 | 7.95 | 8.00 | 2607600 |
2003-10-09 | 8.03 | 8.06 | 7.95 | 7.99 | 2378400 |
2003-10-10 | 7.99 | 7.99 | 7.87 | 7.91 | 2183600 |
2003-10-13 | 7.93 | 8.06 | 7.93 | 8.04 | 1798400 |
2003-10-14 | 7.98 | 8.07 | 7.96 | 8.06 | 2070600 |
2003-10-15 | 8.09 | 8.09 | 8.01 | 8.07 | 2681600 |
2003-10-16 | 8.11 | 8.12 | 8.03 | 8.08 | 2984800 |
2003-10-17 | 8.08 | 8.10 | 7.98 | 7.98 | 2595000 |
2003-10-20 | 7.99 | 8.02 | 7.93 | 7.98 | 2771000 |
2003-10-21 | 7.94 | 8.00 | 7.93 | 7.95 | 1600000 |
2003-10-22 | 7.95 | 7.95 | 7.81 | 7.83 | 2212000 |
2003-10-23 | 7.83 | 7.86 | 7.76 | 7.85 | 2751800 |
2003-10-24 | 7.85 | 7.85 | 7.71 | 7.75 | 2359400 |
2003-10-27 | 7.74 | 7.83 | 7.67 | 7.78 | 2596800 |
2003-10-28 | 7.78 | 7.99 | 7.78 | 7.98 | 3345000 |
2003-10-29 | 7.98 | 7.98 | 7.88 | 7.91 | 2498800 |
2003-10-30 | 7.98 | 7.98 | 7.88 | 7.89 | 2183200 |
2003-10-31 | 7.89 | 8.03 | 7.88 | 7.99 | 2954600 |
2003-11-03 | 7.99 | 8.00 | 7.88 | 7.99 | 2988000 |
2003-11-04 | 7.96 | 8.03 | 7.93 | 7.94 | 1750200 |
2003-11-05 | 7.92 | 7.96 | 7.88 | 7.91 | 1806200 |
2003-11-06 | 7.91 | 7.92 | 7.79 | 7.84 | 2594200 |
2003-11-07 | 7.84 | 7.90 | 7.82 | 7.88 | 2471000 |
2003-11-10 | 7.85 | 7.85 | 7.72 | 7.76 | 3554600 |
2003-11-11 | 7.74 | 7.79 | 7.69 | 7.74 | 1719800 |
2003-11-12 | 7.75 | 7.80 | 7.74 | 7.75 | 2405600 |
2003-11-13 | 7.75 | 7.78 | 7.66 | 7.73 | 2209400 |
2003-11-14 | 7.73 | 7.79 | 7.68 | 7.73 | 2266000 |
2003-11-17 | 7.72 | 7.76 | 7.69 | 7.73 | 2854600 |
2003-11-18 | 7.75 | 7.84 | 7.72 | 7.73 | 3181000 |
2003-11-19 | 7.72 | 7.72 | 7.59 | 7.65 | 2678600 |
2003-11-20 | 7.66 | 7.94 | 7.64 | 7.83 | 5516200 |
2003-11-21 | 7.81 | 7.97 | 7.81 | 7.91 | 2642600 |
2003-11-24 | 7.98 | 8.10 | 7.98 | 8.08 | 5204000 |
2003-11-25 | 8.16 | 8.44 | 8.15 | 8.40 | 10560000 |
2003-11-26 | 8.40 | 8.43 | 8.35 | 8.42 | 2867000 |
2003-11-28 | 8.43 | 8.44 | 8.39 | 8.41 | 682400 |
2003-12-01 | 8.43 | 8.50 | 8.40 | 8.48 | 2537400 |
2003-12-02 | 8.48 | 8.48 | 8.39 | 8.40 | 1996800 |
2003-12-03 | 8.41 | 8.42 | 8.24 | 8.25 | 4159800 |
2003-12-04 | 8.28 | 8.29 | 8.11 | 8.16 | 4505200 |
2003-12-05 | 8.16 | 8.23 | 8.13 | 8.19 | 2661400 |
2003-12-08 | 8.18 | 8.22 | 8.14 | 8.20 | 1800800 |
2003-12-09 | 8.25 | 8.25 | 8.08 | 8.11 | 2384800 |
2003-12-10 | 8.13 | 8.13 | 7.99 | 8.01 | 2846800 |
2003-12-11 | 7.97 | 8.12 | 7.96 | 8.09 | 2601200 |
2003-12-12 | 8.09 | 8.15 | 8.03 | 8.05 | 2077400 |
2003-12-15 | 8.21 | 8.22 | 8.03 | 8.03 | 2816400 |
2003-12-16 | 8.13 | 8.15 | 7.90 | 8.14 | 2880200 |
2003-12-17 | 8.12 | 8.26 | 8.06 | 8.25 | 3815400 |
2003-12-18 | 8.25 | 8.40 | 8.25 | 8.35 | 5669000 |
2003-12-19 | 8.31 | 8.39 | 8.23 | 8.37 | 8778800 |
2003-12-22 | 8.40 | 8.44 | 8.36 | 8.41 | 3651400 |
2003-12-23 | 8.44 | 8.47 | 8.39 | 8.46 | 2162200 |
2003-12-24 | 8.48 | 8.48 | 8.35 | 8.44 | 1365800 |
2003-12-26 | 8.44 | 8.52 | 8.43 | 8.48 | 1012200 |
2003-12-29 | 8.51 | 8.51 | 8.44 | 8.48 | 2265400 |
2003-12-30 | 8.48 | 8.52 | 8.45 | 8.51 | 1862600 |
2003-12-31 | 8.50 | 8.57 | 8.50 | 8.56 | 2192600 |
2004-01-02 | 8.59 | 8.62 | 8.43 | 8.45 | 2179000 |
2004-01-05 | 8.43 | 8.51 | 8.41 | 8.44 | 2974400 |
2004-01-06 | 8.43 | 8.47 | 8.42 | 8.44 | 3618600 |
2004-01-07 | 8.44 | 8.49 | 8.29 | 8.47 | 3320800 |
2004-01-08 | 8.50 | 8.61 | 8.47 | 8.55 | 3768400 |
2004-01-09 | 8.55 | 8.58 | 8.47 | 8.48 | 1642800 |
2004-01-12 | 8.53 | 8.63 | 8.51 | 8.61 | 2748600 |
2004-01-13 | 8.61 | 8.69 | 8.60 | 8.64 | 2547400 |
2004-01-14 | 8.63 | 8.69 | 8.62 | 8.65 | 1920200 |
2004-01-15 | 8.65 | 8.67 | 8.53 | 8.63 | 2654800 |
2004-01-16 | 8.66 | 8.74 | 8.62 | 8.67 | 1616800 |
2004-01-20 | 8.69 | 8.75 | 8.66 | 8.73 | 2190000 |
2004-01-21 | 8.70 | 8.83 | 8.65 | 8.81 | 2652200 |
2004-01-22 | 8.82 | 8.83 | 8.69 | 8.71 | 1406400 |
2004-01-23 | 8.72 | 8.77 | 8.66 | 8.70 | 1398000 |
2004-01-26 | 8.70 | 8.75 | 8.66 | 8.74 | 1828400 |
2004-01-27 | 8.74 | 8.75 | 8.69 | 8.70 | 1341600 |
2004-01-28 | 8.73 | 8.74 | 8.56 | 8.58 | 1921400 |
2004-01-29 | 8.61 | 8.64 | 8.52 | 8.57 | 1982400 |
2004-01-30 | 8.54 | 8.72 | 8.48 | 8.71 | 2321400 |
2004-02-02 | 8.70 | 8.88 | 8.69 | 8.78 | 2028800 |
2004-02-03 | 8.75 | 8.83 | 8.73 | 8.76 | 1679600 |
2004-02-04 | 8.74 | 8.93 | 8.73 | 8.84 | 3154800 |
2004-02-05 | 8.84 | 8.91 | 8.78 | 8.84 | 1969600 |
2004-02-06 | 8.83 | 8.91 | 8.82 | 8.88 | 1613400 |
2004-02-09 | 8.89 | 9.00 | 8.89 | 8.96 | 1764600 |
2004-02-10 | 8.98 | 9.05 | 8.93 | 9.03 | 1789000 |
2004-02-11 | 9.03 | 9.18 | 9.03 | 9.15 | 2226600 |
2004-02-12 | 9.15 | 9.17 | 9.03 | 9.05 | 2250600 |
2004-02-13 | 9.01 | 9.08 | 8.95 | 9.04 | 1137000 |
2004-02-17 | 9.03 | 9.16 | 9.03 | 9.13 | 1674600 |
2004-02-18 | 9.11 | 9.12 | 9.00 | 9.06 | 1270800 |
2004-02-19 | 9.08 | 9.16 | 9.04 | 9.05 | 1271400 |
2004-02-20 | 9.06 | 9.07 | 8.88 | 8.96 | 1825800 |
2004-02-23 | 8.96 | 9.10 | 8.94 | 9.08 | 2607000 |
2004-02-24 | 9.06 | 9.33 | 9.02 | 9.28 | 4626000 |
2004-02-25 | 9.29 | 9.32 | 9.26 | 9.30 | 3954800 |
2004-02-26 | 9.29 | 9.29 | 9.19 | 9.24 | 2738000 |
2004-02-27 | 9.24 | 9.31 | 9.16 | 9.16 | 3247400 |
2004-03-01 | 9.21 | 9.23 | 9.13 | 9.19 | 2967400 |
2004-03-02 | 9.19 | 9.23 | 9.13 | 9.23 | 3290200 |
2004-03-03 | 9.22 | 9.24 | 9.03 | 9.23 | 4219000 |
2004-03-04 | 9.22 | 9.36 | 9.21 | 9.34 | 1975000 |
2004-03-05 | 9.27 | 9.37 | 9.23 | 9.35 | 2917400 |
2004-03-08 | 9.34 | 9.34 | 9.29 | 9.31 | 2317200 |
2004-03-09 | 9.53 | 9.63 | 9.46 | 9.58 | 9002600 |
2004-03-10 | 9.64 | 9.74 | 9.58 | 9.58 | 3319400 |
2004-03-11 | 9.53 | 9.55 | 9.33 | 9.34 | 2728600 |
2004-03-12 | 9.34 | 9.42 | 9.27 | 9.35 | 2752400 |
2004-03-15 | 9.35 | 9.37 | 9.26 | 9.30 | 3107200 |
2004-03-16 | 9.36 | 9.42 | 9.34 | 9.39 | 2405800 |
2004-03-17 | 9.41 | 9.56 | 9.38 | 9.52 | 2794200 |
2004-03-18 | 9.53 | 9.61 | 9.44 | 9.60 | 3706000 |
2004-03-19 | 9.58 | 9.69 | 9.44 | 9.61 | 5018400 |
2004-03-22 | 9.82 | 9.82 | 9.50 | 9.57 | 2727000 |
2004-03-23 | 9.58 | 9.58 | 9.46 | 9.54 | 2823200 |
2004-03-24 | 9.50 | 9.61 | 9.48 | 9.58 | 2152800 |
2004-03-25 | 9.58 | 9.61 | 9.50 | 9.56 | 2330000 |
2004-03-26 | 9.56 | 9.62 | 9.50 | 9.53 | 1802600 |
2004-03-29 | 9.56 | 9.62 | 9.54 | 9.58 | 3256400 |
2004-03-30 | 9.52 | 9.62 | 9.50 | 9.60 | 1527800 |
2004-03-31 | 9.58 | 9.76 | 9.56 | 9.73 | 3630800 |
2004-04-01 | 9.73 | 9.73 | 9.51 | 9.55 | 3014600 |
2004-04-02 | 9.61 | 9.67 | 9.51 | 9.58 | 1834400 |
2004-04-05 | 9.58 | 9.76 | 9.58 | 9.76 | 1818200 |
2004-04-06 | 9.71 | 9.74 | 9.63 | 9.67 | 2256800 |
2004-04-07 | 9.65 | 9.66 | 9.55 | 9.59 | 2189000 |
2004-04-08 | 9.63 | 9.69 | 9.57 | 9.60 | 2335000 |
2004-04-12 | 9.61 | 9.70 | 9.61 | 9.66 | 1018000 |
2004-04-13 | 9.82 | 9.82 | 9.49 | 9.55 | 2438800 |
2004-04-14 | 9.50 | 9.57 | 9.42 | 9.48 | 2317000 |
2004-04-15 | 9.48 | 9.54 | 9.41 | 9.45 | 1540600 |
2004-04-16 | 9.49 | 9.50 | 9.44 | 9.49 | 1852400 |
2004-04-19 | 9.49 | 9.56 | 9.48 | 9.54 | 1966200 |
2004-04-20 | 9.56 | 9.63 | 9.47 | 9.47 | 3016200 |
2004-04-21 | 9.41 | 9.51 | 9.38 | 9.43 | 2685600 |
2004-04-22 | 9.37 | 9.52 | 9.31 | 9.46 | 2415000 |
2004-04-23 | 9.44 | 9.44 | 9.37 | 9.40 | 1958800 |
2004-04-26 | 9.41 | 9.43 | 9.14 | 9.19 | 3644600 |
2004-04-27 | 9.19 | 9.35 | 9.19 | 9.31 | 2363800 |
2004-04-28 | 9.29 | 9.29 | 9.17 | 9.20 | 1971000 |
2004-04-29 | 9.20 | 9.22 | 8.91 | 9.02 | 5132800 |
2004-04-30 | 9.02 | 9.11 | 8.98 | 8.99 | 2323200 |
2004-05-03 | 8.97 | 8.99 | 8.84 | 8.89 | 3929000 |
2004-05-04 | 8.84 | 8.87 | 8.78 | 8.81 | 3124600 |
2004-05-05 | 8.80 | 8.84 | 8.70 | 8.84 | 3408800 |
2004-05-06 | 8.78 | 8.78 | 8.50 | 8.54 | 5321000 |
2004-05-07 | 8.50 | 8.57 | 8.32 | 8.32 | 4702000 |
2004-05-10 | 8.26 | 8.35 | 8.24 | 8.30 | 4336400 |
2004-05-11 | 8.40 | 8.47 | 8.39 | 8.44 | 3596400 |
2004-05-12 | 8.53 | 8.55 | 8.34 | 8.50 | 3402800 |
2004-05-13 | 8.51 | 8.59 | 8.51 | 8.52 | 3823200 |
2004-05-14 | 8.53 | 8.56 | 8.41 | 8.46 | 1938400 |
2004-05-17 | 8.41 | 8.41 | 8.23 | 8.26 | 2731200 |
2004-05-18 | 8.28 | 8.36 | 8.27 | 8.31 | 3347600 |
2004-05-19 | 8.37 | 8.45 | 8.31 | 8.32 | 2307200 |
2004-05-20 | 8.32 | 8.34 | 8.23 | 8.30 | 1871000 |
2004-05-21 | 8.37 | 8.44 | 8.35 | 8.44 | 3339800 |
2004-05-24 | 8.46 | 8.68 | 8.46 | 8.62 | 3744600 |
2004-05-25 | 8.64 | 8.83 | 8.59 | 8.83 | 3487200 |
2004-05-26 | 8.80 | 8.97 | 8.76 | 8.86 | 2353600 |
2004-05-27 | 8.91 | 8.99 | 8.85 | 8.87 | 1706600 |
2004-05-28 | 8.90 | 8.93 | 8.82 | 8.89 | 1601400 |
2004-06-01 | 8.90 | 8.93 | 8.81 | 8.88 | 1611200 |
2004-06-02 | 8.88 | 8.90 | 8.78 | 8.83 | 2057800 |
2004-06-03 | 8.83 | 8.83 | 8.74 | 8.78 | 1886600 |
2004-06-04 | 8.80 | 8.81 | 8.66 | 8.66 | 2380400 |
2004-06-07 | 8.68 | 8.81 | 8.68 | 8.79 | 2394800 |
2004-06-08 | 8.78 | 8.87 | 8.75 | 8.81 | 2427800 |
2004-06-09 | 8.81 | 8.82 | 8.76 | 8.81 | 1842800 |
2004-06-10 | 8.82 | 8.97 | 8.81 | 8.91 | 2308200 |
2004-06-14 | 8.88 | 8.90 | 8.85 | 8.90 | 1248400 |
2004-06-15 | 8.94 | 9.13 | 8.93 | 8.96 | 2309000 |
2004-06-16 | 8.99 | 9.01 | 8.92 | 8.99 | 1039200 |
2004-06-17 | 8.97 | 9.05 | 8.93 | 8.98 | 1871400 |
2004-06-18 | 8.94 | 9.03 | 8.94 | 8.95 | 1547400 |
2004-06-21 | 8.96 | 9.03 | 8.88 | 8.90 | 2112400 |
2004-06-22 | 8.88 | 8.97 | 8.82 | 8.96 | 1825800 |
2004-06-23 | 8.97 | 9.08 | 8.96 | 9.04 | 2278800 |
2004-06-24 | 9.03 | 9.11 | 9.01 | 9.05 | 2550000 |
2004-06-25 | 9.41 | 9.48 | 9.19 | 9.41 | 8761800 |
2004-06-28 | 9.44 | 9.67 | 9.43 | 9.49 | 3711600 |
2004-06-29 | 9.49 | 9.53 | 9.38 | 9.42 | 2017000 |
2004-06-30 | 9.43 | 9.47 | 9.40 | 9.47 | 1933400 |
2004-07-01 | 9.47 | 9.50 | 9.36 | 9.41 | 1946400 |
2004-07-02 | 9.43 | 9.52 | 9.39 | 9.41 | 1586400 |
2004-07-06 | 9.38 | 9.49 | 9.37 | 9.37 | 2718000 |
2004-07-07 | 9.38 | 9.43 | 9.35 | 9.40 | 1640200 |
2004-07-08 | 9.36 | 9.36 | 9.20 | 9.23 | 2313000 |
2004-07-09 | 9.28 | 9.35 | 9.26 | 9.31 | 1650600 |
2004-07-12 | 9.28 | 9.30 | 9.19 | 9.26 | 1509200 |
2004-07-13 | 9.24 | 9.25 | 9.21 | 9.24 | 1396600 |
2004-07-14 | 9.19 | 9.24 | 9.07 | 9.09 | 2130000 |
2004-07-15 | 9.08 | 9.18 | 9.06 | 9.15 | 1898400 |
2004-07-16 | 9.20 | 9.21 | 9.14 | 9.19 | 2623200 |
2004-07-19 | 9.14 | 9.17 | 9.01 | 9.06 | 2401000 |
2004-07-20 | 9.03 | 9.09 | 8.99 | 9.08 | 2479800 |
2004-07-21 | 9.06 | 9.10 | 8.96 | 8.96 | 2159400 |
2004-07-22 | 8.86 | 8.96 | 8.78 | 8.93 | 3919800 |
2004-07-23 | 8.88 | 8.91 | 8.74 | 8.78 | 2975400 |
2004-07-26 | 8.81 | 8.83 | 8.66 | 8.75 | 3257800 |
2004-07-27 | 8.72 | 8.88 | 8.70 | 8.84 | 2674200 |
2004-07-28 | 8.81 | 8.86 | 8.68 | 8.85 | 3272600 |
2004-07-29 | 8.95 | 9.16 | 8.90 | 9.11 | 3389800 |
2004-07-30 | 9.09 | 9.09 | 8.99 | 9.09 | 1800000 |
2004-08-02 | 9.09 | 9.22 | 9.08 | 9.21 | 2462400 |
2004-08-03 | 9.17 | 9.18 | 9.07 | 9.09 | 1682000 |
2004-08-04 | 9.06 | 9.20 | 9.05 | 9.14 | 1679200 |
2004-08-05 | 9.14 | 9.15 | 8.81 | 8.88 | 2488200 |
2004-08-06 | 8.79 | 8.79 | 8.63 | 8.66 | 2873000 |
2004-08-09 | 8.66 | 8.79 | 8.58 | 8.75 | 1808400 |
2004-08-10 | 8.83 | 8.86 | 8.76 | 8.86 | 1312000 |
2004-08-11 | 8.78 | 8.84 | 8.75 | 8.79 | 1465600 |
2004-08-12 | 8.78 | 8.81 | 8.64 | 8.70 | 1487600 |
2004-08-13 | 8.70 | 8.73 | 8.61 | 8.71 | 1765200 |
2004-08-16 | 8.68 | 8.98 | 8.68 | 8.98 | 1948600 |
2004-08-17 | 8.96 | 9.04 | 8.93 | 8.95 | 1354000 |
2004-08-18 | 8.95 | 9.13 | 8.93 | 9.12 | 2707400 |
2004-08-19 | 9.12 | 9.21 | 9.08 | 9.21 | 1633200 |
2004-08-20 | 9.18 | 9.31 | 9.16 | 9.28 | 2157200 |
2004-08-23 | 9.28 | 9.30 | 9.20 | 9.24 | 1374400 |
2004-08-24 | 9.27 | 9.33 | 9.27 | 9.31 | 1372200 |
2004-08-25 | 9.33 | 9.39 | 9.30 | 9.38 | 1681200 |
2004-08-26 | 9.41 | 9.61 | 9.39 | 9.50 | 2730400 |
2004-08-27 | 9.44 | 9.50 | 9.39 | 9.49 | 1118800 |
2004-08-30 | 9.44 | 9.47 | 9.32 | 9.34 | 2079000 |
2004-08-31 | 9.36 | 9.42 | 9.34 | 9.41 | 1615600 |
2004-09-01 | 9.38 | 9.57 | 9.38 | 9.51 | 2095200 |
2004-09-02 | 9.53 | 9.62 | 9.51 | 9.59 | 1404200 |
2004-09-03 | 9.59 | 9.67 | 9.58 | 9.60 | 1282400 |
2004-09-07 | 9.60 | 9.67 | 9.60 | 9.65 | 1551800 |
2004-09-08 | 9.65 | 9.75 | 9.63 | 9.67 | 2311800 |
2004-09-09 | 9.63 | 9.64 | 9.32 | 9.37 | 4335200 |
2004-09-10 | 9.34 | 9.47 | 9.34 | 9.46 | 1495200 |
2004-09-13 | 9.46 | 9.53 | 9.40 | 9.44 | 1998000 |
2004-09-14 | 9.43 | 9.49 | 9.37 | 9.46 | 1699800 |
2004-09-15 | 9.46 | 9.58 | 9.41 | 9.54 | 2080400 |
2004-09-16 | 9.54 | 9.69 | 9.54 | 9.63 | 1673400 |
2004-09-17 | 9.64 | 9.74 | 9.55 | 9.57 | 3980600 |
2004-09-20 | 9.74 | 9.81 | 9.67 | 9.75 | 5668600 |
2004-09-21 | 9.75 | 9.97 | 9.73 | 9.92 | 4513400 |
2004-09-22 | 9.91 | 9.94 | 9.85 | 9.87 | 3209600 |
2004-09-23 | 9.86 | 9.93 | 9.79 | 9.89 | 2702400 |
2004-09-24 | 9.89 | 10.00 | 9.88 | 9.96 | 2402800 |
2004-09-27 | 9.94 | 10.00 | 9.83 | 9.91 | 2387600 |
2004-09-28 | 9.91 | 9.98 | 9.88 | 9.96 | 1703000 |
2004-09-29 | 9.94 | 9.96 | 9.78 | 9.82 | 3410800 |
2004-09-30 | 9.82 | 9.90 | 9.78 | 9.85 | 3416200 |
2004-10-01 | 9.88 | 9.99 | 9.83 | 9.99 | 2233600 |
2004-10-04 | 9.99 | 10.00 | 9.95 | 9.97 | 2336200 |
2004-10-05 | 9.97 | 10.03 | 9.93 | 9.96 | 2928800 |
2004-10-06 | 9.99 | 10.07 | 9.94 | 10.01 | 2543600 |
2004-10-07 | 9.98 | 10.00 | 9.94 | 9.95 | 1548600 |
2004-10-08 | 9.95 | 9.96 | 9.83 | 9.89 | 1656600 |
2004-10-11 | 9.89 | 9.91 | 9.82 | 9.88 | 1790000 |
2004-10-12 | 9.77 | 9.84 | 9.69 | 9.75 | 2108000 |
2004-10-13 | 9.77 | 9.78 | 9.58 | 9.70 | 2238000 |
2004-10-14 | 9.68 | 9.76 | 9.65 | 9.67 | 1306600 |
2004-10-15 | 9.66 | 9.80 | 9.63 | 9.76 | 1877400 |
2004-10-18 | 9.69 | 9.99 | 9.68 | 9.99 | 2614000 |
2004-10-19 | 9.99 | 10.09 | 9.98 | 10.03 | 4462800 |
2004-10-20 | 10.00 | 10.07 | 9.92 | 9.96 | 1675400 |
2004-10-21 | 9.99 | 10.15 | 9.98 | 10.10 | 4915800 |
2004-10-22 | 10.08 | 10.11 | 9.84 | 9.89 | 2701000 |
2004-10-25 | 9.86 | 10.04 | 9.83 | 9.99 | 2235800 |
2004-10-26 | 10.02 | 10.19 | 9.99 | 10.10 | 3233600 |
2004-10-27 | 10.07 | 10.23 | 10.05 | 10.19 | 3015800 |
2004-10-28 | 10.19 | 10.22 | 10.11 | 10.14 | 1596600 |
2004-10-29 | 10.15 | 10.24 | 10.13 | 10.16 | 1716800 |
2004-11-01 | 10.13 | 10.25 | 10.09 | 10.20 | 1747200 |
2004-11-02 | 10.25 | 10.45 | 10.25 | 10.28 | 3259600 |
2004-11-03 | 10.34 | 10.41 | 10.30 | 10.38 | 2595200 |
2004-11-04 | 10.38 | 10.67 | 10.35 | 10.67 | 4108000 |
2004-11-05 | 10.67 | 10.81 | 10.64 | 10.77 | 2756400 |
2004-11-08 | 10.70 | 10.76 | 10.53 | 10.58 | 3318200 |
2004-11-09 | 10.56 | 10.61 | 10.54 | 10.60 | 1898000 |
2004-11-10 | 10.59 | 10.64 | 10.54 | 10.54 | 1255000 |
2004-11-11 | 10.59 | 10.66 | 10.56 | 10.62 | 1565600 |
2004-11-12 | 10.64 | 10.82 | 10.63 | 10.80 | 1657600 |
2004-11-15 | 10.77 | 10.88 | 10.75 | 10.80 | 1132200 |
2004-11-16 | 10.81 | 10.81 | 10.67 | 10.69 | 1712800 |
2004-11-17 | 10.70 | 10.93 | 10.70 | 10.75 | 1585400 |
2004-11-18 | 10.76 | 10.98 | 10.63 | 10.63 | 5899000 |
2004-11-19 | 10.55 | 10.58 | 10.19 | 10.31 | 10043800 |
2004-11-22 | 10.39 | 10.51 | 10.28 | 10.47 | 2943400 |
2004-11-23 | 10.49 | 10.62 | 10.42 | 10.61 | 1772200 |
2004-11-24 | 10.64 | 10.69 | 10.60 | 10.68 | 1499800 |
2004-11-26 | 10.68 | 10.75 | 10.63 | 10.64 | 835800 |
2004-11-29 | 10.66 | 10.77 | 10.66 | 10.72 | 1863600 |
2004-11-30 | 10.72 | 10.78 | 10.55 | 10.58 | 2161600 |
2004-12-01 | 10.60 | 10.84 | 10.60 | 10.82 | 1735200 |
2004-12-02 | 10.82 | 10.89 | 10.74 | 10.84 | 1485200 |
2004-12-03 | 10.81 | 10.89 | 10.76 | 10.84 | 1301400 |
2004-12-06 | 10.81 | 10.88 | 10.71 | 10.83 | 1792000 |
2004-12-07 | 10.78 | 10.91 | 10.73 | 10.73 | 1704800 |
2004-12-08 | 10.75 | 10.88 | 10.70 | 10.84 | 1699400 |
2004-12-09 | 10.86 | 11.01 | 10.79 | 10.94 | 2375400 |
2004-12-10 | 10.94 | 11.05 | 10.88 | 10.88 | 1653000 |
2004-12-13 | 10.91 | 10.94 | 10.77 | 10.88 | 2606000 |
2004-12-14 | 10.84 | 10.84 | 10.66 | 10.82 | 3040000 |
2004-12-15 | 10.88 | 10.88 | 10.68 | 10.73 | 3224800 |
2004-12-16 | 10.75 | 10.83 | 10.64 | 10.74 | 1997600 |
2004-12-17 | 11.13 | 11.53 | 11.12 | 11.46 | 8779200 |
2004-12-20 | 11.48 | 11.55 | 11.41 | 11.44 | 2786200 |
2004-12-21 | 11.47 | 11.54 | 11.42 | 11.43 | 1769600 |
2004-12-22 | 11.35 | 11.48 | 11.26 | 11.39 | 3175400 |
2004-12-23 | 11.43 | 11.54 | 11.42 | 11.45 | 1252800 |
2004-12-27 | 11.48 | 11.48 | 11.36 | 11.36 | 1139800 |
2004-12-28 | 11.41 | 11.45 | 11.38 | 11.44 | 1279000 |
2004-12-29 | 11.42 | 11.42 | 11.20 | 11.32 | 2843800 |
2004-12-30 | 11.32 | 11.44 | 11.32 | 11.37 | 872400 |
2004-12-31 | 11.35 | 11.43 | 11.34 | 11.34 | 1112400 |
2005-01-03 | 11.33 | 11.42 | 11.28 | 11.34 | 2224800 |
2005-01-04 | 11.33 | 11.37 | 11.15 | 11.18 | 1616000 |
2005-01-05 | 11.21 | 11.24 | 11.03 | 11.04 | 2151600 |
2005-01-06 | 11.03 | 11.08 | 10.90 | 11.03 | 2228800 |
2005-01-07 | 11.04 | 11.06 | 10.94 | 10.96 | 1748200 |
2005-01-10 | 10.87 | 11.08 | 10.85 | 11.07 | 2498600 |
2005-01-11 | 11.00 | 11.06 | 10.90 | 11.02 | 1543800 |
2005-01-12 | 11.02 | 11.10 | 10.93 | 11.07 | 1830200 |
2005-01-13 | 11.05 | 11.09 | 10.96 | 11.00 | 1485000 |
2005-01-14 | 11.01 | 11.12 | 10.98 | 11.12 | 1119800 |
2005-01-18 | 11.10 | 11.15 | 11.05 | 11.09 | 1800200 |
2005-01-19 | 11.10 | 11.22 | 11.06 | 11.07 | 2260000 |
2005-01-20 | 11.05 | 11.05 | 10.84 | 10.85 | 1799400 |
2005-01-21 | 10.85 | 10.88 | 10.76 | 10.79 | 2151400 |
2005-01-24 | 10.81 | 10.85 | 10.75 | 10.79 | 1700400 |
2005-01-25 | 10.81 | 10.82 | 10.71 | 10.74 | 1785800 |
2005-01-26 | 10.77 | 10.80 | 10.59 | 10.64 | 2293000 |
2005-01-27 | 10.66 | 10.83 | 10.65 | 10.81 | 2248800 |
2005-01-28 | 10.81 | 10.84 | 10.69 | 10.81 | 2548200 |
2005-01-31 | 10.81 | 10.86 | 10.78 | 10.83 | 1685400 |
2005-02-01 | 10.83 | 10.91 | 10.79 | 10.88 | 1906400 |
2005-02-02 | 10.85 | 10.88 | 10.81 | 10.84 | 3689600 |
2005-02-03 | 10.84 | 10.86 | 10.79 | 10.83 | 2393000 |
2005-02-04 | 10.85 | 10.91 | 10.83 | 10.88 | 1617000 |
2005-02-07 | 10.81 | 10.86 | 10.75 | 10.78 | 3115200 |
2005-02-08 | 10.57 | 10.63 | 10.33 | 10.49 | 7089600 |
2005-02-09 | 10.49 | 10.49 | 10.36 | 10.41 | 2615000 |
2005-02-10 | 10.45 | 10.51 | 10.41 | 10.50 | 2192000 |
2005-02-11 | 10.50 | 10.61 | 10.46 | 10.58 | 1592400 |
2005-02-14 | 10.60 | 10.74 | 10.55 | 10.65 | 2916200 |
2005-02-15 | 10.63 | 10.72 | 10.60 | 10.66 | 2753800 |
2005-02-16 | 10.66 | 10.78 | 10.63 | 10.68 | 2369000 |
2005-02-17 | 10.64 | 10.68 | 10.56 | 10.65 | 2146000 |
2005-02-18 | 10.69 | 10.72 | 10.66 | 10.69 | 2324400 |
2005-02-22 | 10.66 | 10.73 | 10.48 | 10.49 | 3083000 |
2005-02-23 | 10.51 | 10.64 | 10.50 | 10.61 | 2444600 |
2005-02-24 | 10.61 | 10.84 | 10.60 | 10.81 | 2804400 |
2005-02-25 | 10.80 | 10.92 | 10.79 | 10.91 | 2144800 |
2005-02-28 | 10.85 | 10.99 | 10.84 | 10.87 | 3122800 |
2005-03-01 | 10.88 | 11.03 | 10.86 | 10.98 | 3061600 |
2005-03-02 | 10.94 | 10.99 | 10.83 | 10.91 | 3332000 |
2005-03-03 | 10.94 | 11.00 | 10.89 | 10.91 | 2023200 |
2005-03-04 | 10.98 | 11.01 | 10.90 | 10.95 | 2314800 |
2005-03-07 | 10.95 | 10.98 | 10.88 | 10.90 | 1842400 |
2005-03-08 | 10.90 | 10.91 | 10.80 | 10.81 | 2244800 |
2005-03-09 | 10.81 | 10.83 | 10.74 | 10.78 | 2109600 |
2005-03-10 | 10.86 | 10.89 | 10.76 | 10.84 | 2185200 |
2005-03-11 | 10.90 | 10.99 | 10.78 | 10.83 | 2442800 |
2005-03-14 | 10.81 | 10.88 | 10.68 | 10.72 | 2522000 |
2005-03-15 | 10.74 | 10.95 | 10.73 | 10.89 | 3604400 |
2005-03-16 | 10.96 | 11.07 | 10.77 | 10.81 | 4001800 |
2005-03-17 | 10.82 | 10.93 | 10.80 | 10.85 | 4199000 |
2005-03-18 | 10.81 | 10.95 | 10.64 | 10.68 | 10062200 |
2005-03-21 | 10.69 | 10.70 | 10.46 | 10.49 | 4812200 |
2005-03-22 | 10.51 | 10.57 | 10.31 | 10.32 | 5359200 |
2005-03-23 | 10.25 | 10.34 | 10.18 | 10.18 | 4858400 |
2005-03-24 | 10.28 | 10.50 | 10.27 | 10.45 | 4472400 |
2005-03-28 | 10.52 | 10.55 | 10.40 | 10.40 | 4020800 |
2005-03-29 | 10.41 | 10.41 | 10.19 | 10.21 | 3580800 |
2005-03-30 | 10.24 | 10.31 | 10.23 | 10.29 | 2378000 |
2005-03-31 | 10.34 | 10.48 | 10.31 | 10.41 | 2692200 |
2005-04-01 | 10.49 | 10.53 | 10.30 | 10.38 | 2649800 |
2005-04-04 | 10.37 | 10.37 | 10.21 | 10.26 | 2582200 |
2005-04-05 | 10.33 | 10.40 | 10.28 | 10.39 | 2657600 |
2005-04-06 | 10.43 | 10.48 | 10.30 | 10.34 | 1965000 |
2005-04-07 | 10.37 | 10.37 | 10.21 | 10.32 | 2118600 |
2005-04-08 | 10.33 | 10.40 | 10.29 | 10.29 | 1945000 |
2005-04-11 | 10.31 | 10.38 | 10.23 | 10.28 | 1802600 |
2005-04-12 | 10.26 | 10.31 | 10.13 | 10.30 | 2481800 |
2005-04-13 | 10.28 | 10.29 | 9.94 | 9.97 | 4228200 |
2005-04-14 | 9.99 | 10.04 | 9.70 | 9.75 | 4502800 |
2005-04-15 | 9.71 | 9.72 | 9.46 | 9.48 | 3561200 |
2005-04-18 | 9.50 | 9.53 | 9.39 | 9.49 | 4152400 |
2005-04-19 | 9.56 | 9.75 | 9.56 | 9.68 | 3302800 |
2005-04-20 | 9.73 | 9.73 | 9.52 | 9.56 | 3969400 |
2005-04-21 | 9.66 | 9.85 | 9.63 | 9.82 | 3430400 |
2005-04-22 | 9.83 | 9.90 | 9.63 | 9.73 | 3621400 |
2005-04-25 | 9.82 | 9.97 | 9.76 | 9.79 | 2249800 |
2005-04-26 | 9.75 | 9.86 | 9.70 | 9.70 | 2119600 |
2005-04-27 | 9.70 | 9.80 | 9.57 | 9.76 | 1984400 |
2005-04-28 | 9.67 | 9.73 | 9.60 | 9.62 | 2995000 |
2005-04-29 | 9.64 | 9.68 | 9.39 | 9.60 | 4087400 |
2005-05-02 | 9.60 | 9.78 | 9.58 | 9.64 | 2148000 |
2005-05-03 | 9.64 | 9.77 | 9.62 | 9.72 | 2347000 |
2005-05-04 | 9.74 | 9.80 | 9.69 | 9.71 | 2095400 |
2005-05-05 | 9.71 | 9.84 | 9.67 | 9.72 | 2038200 |
2005-05-06 | 9.75 | 9.85 | 9.72 | 9.72 | 1989000 |
2005-05-09 | 9.73 | 9.84 | 9.71 | 9.84 | 1719200 |
2005-05-10 | 9.82 | 9.82 | 9.66 | 9.70 | 1864600 |
2005-05-11 | 9.70 | 9.78 | 9.66 | 9.73 | 2095200 |
2005-05-12 | 9.77 | 9.81 | 9.58 | 9.61 | 2456600 |
2005-05-13 | 9.55 | 9.68 | 9.48 | 9.56 | 2324600 |
2005-05-16 | 9.58 | 9.70 | 9.58 | 9.63 | 3571200 |
2005-05-17 | 9.63 | 9.87 | 9.59 | 9.85 | 5478600 |
2005-05-18 | 9.95 | 10.39 | 9.90 | 10.24 | 7941800 |
2005-05-19 | 10.27 | 10.47 | 10.14 | 10.40 | 5024000 |
2005-05-20 | 10.33 | 10.38 | 10.22 | 10.26 | 2794600 |
2005-05-23 | 10.31 | 10.43 | 10.24 | 10.31 | 3460600 |
2005-05-24 | 10.31 | 10.34 | 10.29 | 10.34 | 3255600 |
2005-05-25 | 10.29 | 10.32 | 10.17 | 10.20 | 1878000 |
2005-05-26 | 10.25 | 10.28 | 10.21 | 10.24 | 1567800 |
2005-05-27 | 10.26 | 10.34 | 10.23 | 10.30 | 1290200 |
2005-05-31 | 10.28 | 10.32 | 10.20 | 10.28 | 1580600 |
2005-06-01 | 10.29 | 10.50 | 10.26 | 10.39 | 2294800 |
2005-06-02 | 10.36 | 10.53 | 10.34 | 10.48 | 2180400 |
2005-06-03 | 10.48 | 10.53 | 10.44 | 10.47 | 1433800 |
2005-06-06 | 10.47 | 10.56 | 10.43 | 10.54 | 1281600 |
2005-06-07 | 10.56 | 10.68 | 10.54 | 10.60 | 2092800 |
2005-06-08 | 10.60 | 10.64 | 10.56 | 10.62 | 2632600 |
2005-06-09 | 10.58 | 10.74 | 10.51 | 10.71 | 2524400 |
2005-06-10 | 10.71 | 10.77 | 10.69 | 10.75 | 2317000 |
2005-06-13 | 10.84 | 10.96 | 10.84 | 10.89 | 4926000 |
2005-06-14 | 10.88 | 10.91 | 10.75 | 10.82 | 1912000 |
2005-06-15 | 10.93 | 10.99 | 10.86 | 10.96 | 3538000 |
2005-06-16 | 10.96 | 11.12 | 10.95 | 11.02 | 3722800 |
2005-06-17 | 11.04 | 11.11 | 11.01 | 11.05 | 4882200 |
2005-06-20 | 11.05 | 11.08 | 11.02 | 11.05 | 2497600 |
2005-06-21 | 11.05 | 11.14 | 11.04 | 11.11 | 1988600 |
2005-06-22 | 11.21 | 11.24 | 11.10 | 11.17 | 3266800 |
2005-06-23 | 11.21 | 11.37 | 11.19 | 11.26 | 4111800 |
2005-06-24 | 11.24 | 11.27 | 11.14 | 11.17 | 5269000 |
2005-06-27 | 10.69 | 11.13 | 10.58 | 10.72 | 14915200 |
2005-06-28 | 10.73 | 11.03 | 10.73 | 11.00 | 5705200 |
2005-06-29 | 11.02 | 11.02 | 10.89 | 10.92 | 3014800 |
2005-06-30 | 10.90 | 10.91 | 10.80 | 10.83 | 4359600 |
2005-07-01 | 10.77 | 10.83 | 10.66 | 10.75 | 2835400 |
2005-07-05 | 10.75 | 10.94 | 10.75 | 10.84 | 3289200 |
2005-07-06 | 10.87 | 10.87 | 10.67 | 10.70 | 2495200 |
2005-07-07 | 10.67 | 10.70 | 10.59 | 10.66 | 2476200 |
2005-07-08 | 10.66 | 10.78 | 10.60 | 10.78 | 1988400 |
2005-07-11 | 10.87 | 10.90 | 10.81 | 10.89 | 2514000 |
2005-07-12 | 10.85 | 10.89 | 10.78 | 10.88 | 2057200 |
2005-07-13 | 10.91 | 10.94 | 10.85 | 10.89 | 2207200 |
2005-07-14 | 10.91 | 10.99 | 10.88 | 10.95 | 3482600 |
2005-07-15 | 10.95 | 11.06 | 10.94 | 11.06 | 2674800 |
2005-07-18 | 11.00 | 11.05 | 10.96 | 10.99 | 2728600 |
2005-07-19 | 11.00 | 11.03 | 10.94 | 10.99 | 1983600 |
2005-07-20 | 10.94 | 11.06 | 10.87 | 11.06 | 2922600 |
2005-07-21 | 11.03 | 11.03 | 10.75 | 10.85 | 4317400 |
2005-07-22 | 10.79 | 10.89 | 10.74 | 10.83 | 3316800 |
2005-07-25 | 10.78 | 10.80 | 10.57 | 10.65 | 3714000 |
2005-07-26 | 10.65 | 10.66 | 10.46 | 10.55 | 3219400 |
2005-07-27 | 10.56 | 10.57 | 10.43 | 10.50 | 6458400 |
2005-07-28 | 10.53 | 10.57 | 10.47 | 10.56 | 3082000 |
2005-07-29 | 10.54 | 10.60 | 10.47 | 10.48 | 1708600 |
2005-08-01 | 10.48 | 10.54 | 10.33 | 10.36 | 3734600 |
2005-08-02 | 10.36 | 10.73 | 10.00 | 10.73 | 9288600 |
2005-08-03 | 10.76 | 11.13 | 10.72 | 10.87 | 6768000 |
2005-08-04 | 10.78 | 10.84 | 10.64 | 10.65 | 2681200 |
2005-08-05 | 10.65 | 10.65 | 10.53 | 10.63 | 1642600 |
2005-08-08 | 10.63 | 10.69 | 10.53 | 10.54 | 2639200 |
2005-08-09 | 10.59 | 10.60 | 10.46 | 10.46 | 1884600 |
2005-08-10 | 10.53 | 10.53 | 10.32 | 10.34 | 5181800 |
2005-08-11 | 10.38 | 10.40 | 10.15 | 10.25 | 3737800 |
2005-08-12 | 10.21 | 10.31 | 10.12 | 10.20 | 2794600 |
2005-08-15 | 10.21 | 10.34 | 10.19 | 10.27 | 3150600 |
2005-08-16 | 10.27 | 10.27 | 10.08 | 10.10 | 2780400 |
2005-08-17 | 10.13 | 10.15 | 9.95 | 10.00 | 5690200 |
2005-08-18 | 9.98 | 10.17 | 9.94 | 10.09 | 5062800 |
2005-08-19 | 10.15 | 10.19 | 10.02 | 10.04 | 3819600 |
2005-08-22 | 10.13 | 10.13 | 9.84 | 9.91 | 4936200 |
2005-08-23 | 9.94 | 9.98 | 9.84 | 9.88 | 4073400 |
2005-08-24 | 9.89 | 10.03 | 9.85 | 9.96 | 4369800 |
2005-08-25 | 9.96 | 10.07 | 9.95 | 9.98 | 2358200 |
2005-08-26 | 9.98 | 10.01 | 9.90 | 9.97 | 2505400 |
2005-08-29 | 9.90 | 9.97 | 9.86 | 9.93 | 1979600 |
2005-08-30 | 9.85 | 9.86 | 9.67 | 9.79 | 5385200 |
2005-08-31 | 9.79 | 9.87 | 9.72 | 9.86 | 2611800 |
2005-09-01 | 9.86 | 9.90 | 9.76 | 9.78 | 2591800 |
2005-09-02 | 9.81 | 9.86 | 9.62 | 9.63 | 3063800 |
2005-09-06 | 9.63 | 9.75 | 9.57 | 9.74 | 4390200 |
2005-09-07 | 9.79 | 9.79 | 9.62 | 9.63 | 6139800 |
2005-09-08 | 9.63 | 9.84 | 9.60 | 9.81 | 6901000 |
2005-09-09 | 9.83 | 9.94 | 9.82 | 9.82 | 4221400 |
2005-09-12 | 9.87 | 10.12 | 9.84 | 10.00 | 5648000 |
2005-09-13 | 10.08 | 10.20 | 9.90 | 9.91 | 5281000 |
2005-09-14 | 9.91 | 9.94 | 9.79 | 9.81 | 4675200 |
2005-09-15 | 9.84 | 9.89 | 9.80 | 9.87 | 6820000 |
2005-09-16 | 9.93 | 9.97 | 9.80 | 9.81 | 13799400 |
2005-09-19 | 10.45 | 10.66 | 10.24 | 10.43 | 20933000 |
2005-09-20 | 10.49 | 10.50 | 9.95 | 10.00 | 9140600 |
2005-09-21 | 10.03 | 10.11 | 9.92 | 9.93 | 5088400 |
2005-09-22 | 10.00 | 10.17 | 9.99 | 10.12 | 4856400 |
2005-09-23 | 10.07 | 10.24 | 9.96 | 10.16 | 3344600 |
2005-09-26 | 10.28 | 10.31 | 10.14 | 10.17 | 4392600 |
2005-09-27 | 10.23 | 10.26 | 10.17 | 10.20 | 2560000 |
2005-09-28 | 10.21 | 10.25 | 10.14 | 10.16 | 2730600 |
2005-09-29 | 10.16 | 10.18 | 10.08 | 10.14 | 3985600 |
2005-09-30 | 10.14 | 10.21 | 10.12 | 10.21 | 3529800 |
2005-10-03 | 10.26 | 10.33 | 10.21 | 10.29 | 4703200 |
2005-10-04 | 10.33 | 10.50 | 10.31 | 10.33 | 4603400 |
2005-10-05 | 10.33 | 10.37 | 10.18 | 10.19 | 3019400 |
2005-10-06 | 10.19 | 10.43 | 10.18 | 10.26 | 3416600 |
2005-10-07 | 10.29 | 10.41 | 10.25 | 10.35 | 2683600 |
2005-10-10 | 10.35 | 10.47 | 10.28 | 10.32 | 2432600 |
2005-10-11 | 10.34 | 10.47 | 10.29 | 10.37 | 2989800 |
2005-10-12 | 10.37 | 10.39 | 10.21 | 10.24 | 3199000 |
2005-10-13 | 10.23 | 10.25 | 9.99 | 10.10 | 3352000 |
2005-10-14 | 10.14 | 10.25 | 10.06 | 10.21 | 2637800 |
2005-10-17 | 10.20 | 10.29 | 10.16 | 10.27 | 2136000 |
2005-10-18 | 10.27 | 10.28 | 10.14 | 10.18 | 2325200 |
2005-10-19 | 10.17 | 10.31 | 10.09 | 10.31 | 3217200 |
2005-10-20 | 10.31 | 10.47 | 10.31 | 10.40 | 4000600 |
2005-10-21 | 10.40 | 10.53 | 10.38 | 10.44 | 2589200 |
2005-10-24 | 10.44 | 10.54 | 10.35 | 10.51 | 3301800 |
2005-10-25 | 10.46 | 10.53 | 10.41 | 10.44 | 2658600 |
2005-10-26 | 10.41 | 10.53 | 10.35 | 10.48 | 2560200 |
2005-10-27 | 10.48 | 10.48 | 10.30 | 10.30 | 3067800 |
2005-10-28 | 10.30 | 10.42 | 10.30 | 10.35 | 2219200 |
2005-10-31 | 10.38 | 10.53 | 10.37 | 10.51 | 4279800 |
2005-11-01 | 10.50 | 10.53 | 10.43 | 10.50 | 2178200 |
2005-11-02 | 10.50 | 10.73 | 10.49 | 10.69 | 3566000 |
2005-11-03 | 10.74 | 10.90 | 10.74 | 10.89 | 4336000 |
2005-11-04 | 10.88 | 11.00 | 10.87 | 10.98 | 3891800 |
2005-11-07 | 10.98 | 11.03 | 10.97 | 11.00 | 3687800 |
2005-11-08 | 10.97 | 10.97 | 10.82 | 10.85 | 2735600 |
2005-11-09 | 10.89 | 10.90 | 10.80 | 10.83 | 1743200 |
2005-11-10 | 10.81 | 10.94 | 10.81 | 10.92 | 1671800 |
2005-11-11 | 10.94 | 10.94 | 10.85 | 10.87 | 1301000 |
2005-11-14 | 10.87 | 10.91 | 10.81 | 10.81 | 1145400 |
2005-11-15 | 10.84 | 10.85 | 10.65 | 10.70 | 2365400 |
2005-11-16 | 10.73 | 10.78 | 10.66 | 10.75 | 1506600 |
2005-11-17 | 10.84 | 10.89 | 10.80 | 10.86 | 1665200 |
2005-11-18 | 10.97 | 10.97 | 10.83 | 10.96 | 2960400 |
2005-11-21 | 10.84 | 10.89 | 10.73 | 10.81 | 5563000 |
2005-11-22 | 10.83 | 10.91 | 10.81 | 10.88 | 3007000 |
2005-11-23 | 10.88 | 11.00 | 10.88 | 10.96 | 1776000 |
2005-11-25 | 10.99 | 11.07 | 10.90 | 11.03 | 924400 |
2005-11-28 | 11.06 | 11.06 | 10.81 | 10.81 | 2866800 |
2005-11-29 | 10.81 | 10.83 | 10.73 | 10.74 | 1976400 |
2005-11-30 | 10.74 | 10.83 | 10.66 | 10.66 | 2360800 |
2005-12-01 | 10.72 | 10.77 | 10.63 | 10.70 | 2360000 |
2005-12-02 | 10.73 | 11.03 | 10.73 | 10.95 | 4077400 |
2005-12-05 | 10.88 | 10.99 | 10.86 | 10.92 | 2217400 |
2005-12-06 | 10.94 | 10.97 | 10.88 | 10.89 | 2859000 |
2005-12-07 | 10.91 | 10.94 | 10.81 | 10.84 | 1984600 |
2005-12-08 | 10.78 | 10.78 | 10.71 | 10.74 | 3077600 |
2005-12-09 | 10.77 | 10.78 | 10.66 | 10.74 | 3018400 |
2005-12-12 | 10.91 | 10.96 | 10.84 | 10.93 | 3908400 |
2005-12-13 | 10.93 | 11.02 | 10.86 | 10.99 | 3665600 |
2005-12-14 | 11.01 | 11.44 | 11.01 | 11.43 | 11431600 |
2005-12-15 | 11.42 | 11.43 | 11.18 | 11.22 | 4192200 |
2005-12-16 | 11.25 | 11.26 | 11.05 | 11.06 | 3824600 |
2005-12-19 | 11.18 | 11.18 | 10.90 | 10.91 | 3693600 |
2005-12-20 | 10.87 | 11.09 | 10.83 | 11.06 | 4537200 |
2005-12-21 | 10.61 | 10.77 | 10.47 | 10.72 | 17342600 |
2005-12-22 | 10.66 | 10.83 | 10.66 | 10.78 | 3908400 |
2005-12-23 | 10.84 | 10.93 | 10.82 | 10.88 | 4039200 |
2005-12-27 | 10.93 | 11.03 | 10.87 | 10.89 | 3441400 |
2005-12-28 | 10.89 | 11.03 | 10.89 | 10.95 | 2492200 |
2005-12-29 | 10.96 | 11.02 | 10.93 | 10.93 | 1333000 |
2005-12-30 | 10.90 | 10.99 | 10.83 | 10.85 | 1277200 |
2006-01-03 | 10.85 | 10.93 | 10.67 | 10.74 | 4617200 |
2006-01-04 | 10.71 | 10.80 | 10.67 | 10.69 | 3958000 |
2006-01-05 | 10.69 | 10.83 | 10.69 | 10.76 | 2314000 |
2006-01-06 | 10.79 | 10.83 | 10.71 | 10.73 | 1893400 |
2006-01-09 | 10.73 | 10.98 | 10.72 | 10.88 | 2596800 |
2006-01-10 | 10.81 | 10.98 | 10.80 | 10.90 | 2959400 |
2006-01-11 | 10.91 | 11.01 | 10.88 | 10.91 | 2591800 |
2006-01-12 | 11.02 | 11.02 | 10.75 | 10.79 | 2789800 |
2006-01-13 | 10.84 | 10.89 | 10.68 | 10.78 | 2403000 |
2006-01-17 | 10.75 | 10.75 | 10.64 | 10.65 | 2768800 |
2006-01-18 | 10.63 | 10.68 | 10.55 | 10.58 | 2299000 |
2006-01-19 | 10.53 | 10.62 | 10.50 | 10.59 | 2222200 |
2006-01-20 | 10.64 | 10.70 | 10.48 | 10.53 | 4033000 |
2006-01-23 | 10.45 | 10.50 | 10.18 | 10.43 | 9568400 |
2006-01-24 | 10.54 | 10.57 | 10.39 | 10.50 | 4200000 |
2006-01-25 | 10.51 | 10.57 | 10.49 | 10.53 | 2567200 |
2006-01-26 | 10.64 | 10.64 | 10.47 | 10.50 | 3991400 |
2006-01-27 | 10.53 | 10.58 | 10.39 | 10.39 | 4256400 |
2006-01-30 | 10.33 | 10.35 | 10.08 | 10.23 | 19744800 |
2006-01-31 | 10.23 | 10.26 | 10.11 | 10.12 | 5087000 |
2006-02-01 | 10.16 | 10.52 | 10.15 | 10.39 | 8881400 |
2006-02-02 | 10.40 | 10.49 | 10.38 | 10.42 | 5116200 |
2006-02-03 | 10.36 | 10.48 | 10.34 | 10.46 | 3956600 |
2006-02-06 | 10.68 | 10.72 | 10.51 | 10.52 | 4811600 |
2006-02-07 | 10.54 | 10.59 | 10.40 | 10.43 | 2592000 |
2006-02-08 | 10.46 | 10.62 | 10.44 | 10.55 | 4659200 |
2006-02-09 | 10.48 | 10.56 | 10.45 | 10.49 | 2308200 |
2006-02-10 | 10.59 | 10.59 | 10.38 | 10.56 | 2584800 |
2006-02-13 | 10.52 | 10.54 | 10.40 | 10.54 | 2378200 |
2006-02-14 | 10.54 | 10.58 | 10.45 | 10.50 | 2939600 |
2006-02-15 | 10.53 | 10.63 | 10.47 | 10.53 | 2363400 |
2006-02-16 | 10.62 | 10.64 | 10.54 | 10.60 | 1563600 |
2006-02-17 | 10.53 | 10.65 | 10.51 | 10.61 | 2000400 |
2006-02-21 | 10.60 | 10.66 | 10.56 | 10.64 | 2186000 |
2006-02-22 | 10.66 | 10.87 | 10.64 | 10.74 | 3008800 |
2006-02-23 | 10.74 | 10.93 | 10.72 | 10.82 | 2527000 |
2006-02-24 | 10.82 | 10.94 | 10.80 | 10.90 | 2753600 |
2006-02-27 | 10.90 | 10.96 | 10.83 | 10.91 | 1794800 |
2006-02-28 | 10.85 | 10.98 | 10.83 | 10.85 | 4669000 |
2006-03-01 | 10.83 | 10.89 | 10.78 | 10.79 | 2673800 |
2006-03-02 | 10.72 | 10.80 | 10.67 | 10.76 | 3469000 |
2006-03-03 | 10.73 | 10.84 | 10.72 | 10.79 | 2096800 |
2006-03-06 | 10.81 | 11.01 | 10.78 | 10.87 | 3678200 |
2006-03-07 | 10.71 | 10.71 | 10.50 | 10.61 | 6100000 |
2006-03-08 | 10.59 | 10.64 | 10.56 | 10.63 | 4975400 |
2006-03-09 | 10.60 | 10.69 | 10.59 | 10.67 | 2944000 |
2006-03-10 | 10.67 | 10.72 | 10.60 | 10.62 | 2268800 |
2006-03-13 | 10.62 | 10.63 | 10.53 | 10.56 | 2264400 |
2006-03-14 | 10.55 | 10.58 | 10.52 | 10.58 | 2090000 |
2006-03-15 | 10.63 | 10.66 | 10.55 | 10.63 | 2932000 |
2006-03-16 | 10.63 | 10.81 | 10.63 | 10.75 | 3084800 |
2006-03-17 | 10.72 | 10.74 | 10.66 | 10.68 | 2805200 |
2006-03-20 | 10.63 | 10.78 | 10.61 | 10.69 | 3801800 |
2006-03-21 | 10.69 | 10.69 | 10.59 | 10.62 | 4801000 |
2006-03-22 | 10.61 | 10.90 | 10.56 | 10.85 | 9441600 |
2006-03-23 | 10.84 | 10.89 | 10.75 | 10.75 | 5895400 |
2006-03-24 | 10.76 | 10.84 | 10.69 | 10.75 | 3100800 |
2006-03-27 | 10.73 | 10.73 | 10.63 | 10.68 | 2048600 |
2006-03-28 | 10.66 | 10.73 | 10.60 | 10.65 | 2116000 |
2006-03-29 | 10.64 | 10.69 | 10.63 | 10.69 | 1673600 |
2006-03-30 | 10.74 | 10.74 | 10.58 | 10.63 | 2968000 |
2006-03-31 | 10.63 | 10.65 | 10.58 | 10.64 | 2134200 |
2006-04-03 | 10.64 | 10.73 | 10.58 | 10.61 | 2945400 |
2006-04-04 | 10.61 | 10.65 | 10.50 | 10.63 | 1928600 |
2006-04-05 | 10.61 | 10.64 | 10.53 | 10.57 | 1948400 |
2006-04-06 | 10.59 | 10.64 | 10.49 | 10.61 | 2829400 |
2006-04-07 | 10.64 | 10.67 | 10.44 | 10.45 | 2607400 |
2006-04-10 | 10.48 | 10.51 | 10.34 | 10.39 | 2680800 |
2006-04-11 | 10.44 | 10.49 | 10.29 | 10.31 | 2508000 |
2006-04-12 | 10.31 | 10.35 | 10.25 | 10.32 | 2983200 |
2006-04-13 | 10.33 | 10.46 | 10.32 | 10.41 | 3379400 |
2006-04-17 | 10.41 | 10.41 | 10.16 | 10.23 | 4168600 |
2006-04-18 | 10.22 | 10.27 | 10.19 | 10.22 | 4296400 |
2006-04-19 | 10.23 | 10.30 | 10.19 | 10.27 | 2469800 |
2006-04-20 | 10.26 | 10.38 | 10.26 | 10.35 | 1861200 |
2006-04-21 | 10.39 | 10.39 | 10.32 | 10.38 | 2306600 |
2006-04-24 | 10.38 | 10.38 | 10.31 | 10.34 | 2877800 |
2006-04-25 | 10.33 | 10.35 | 10.21 | 10.25 | 2455000 |
2006-04-26 | 10.28 | 10.31 | 10.12 | 10.16 | 3120000 |
2006-04-27 | 10.05 | 10.24 | 10.05 | 10.23 | 2586400 |
2006-04-28 | 10.27 | 10.30 | 10.16 | 10.23 | 1674800 |
2006-05-01 | 10.25 | 10.30 | 10.19 | 10.21 | 2388200 |
2006-05-02 | 10.26 | 10.29 | 10.20 | 10.20 | 1918200 |
2006-05-03 | 10.20 | 10.23 | 10.07 | 10.14 | 2996800 |
2006-05-04 | 10.17 | 10.24 | 10.12 | 10.12 | 2188600 |
2006-05-05 | 10.15 | 10.20 | 10.12 | 10.19 | 1709000 |
2006-05-08 | 10.20 | 10.31 | 10.19 | 10.28 | 1958400 |
2006-05-09 | 10.29 | 10.36 | 10.27 | 10.28 | 1731400 |
2006-05-10 | 10.30 | 10.37 | 10.28 | 10.29 | 1829000 |
2006-05-11 | 10.37 | 10.39 | 10.14 | 10.16 | 2170000 |
2006-05-12 | 10.13 | 10.24 | 10.12 | 10.19 | 2578600 |
2006-05-15 | 10.13 | 10.21 | 10.13 | 10.21 | 2453200 |
2006-05-16 | 10.23 | 10.26 | 10.06 | 10.08 | 3219800 |
2006-05-17 | 10.01 | 10.11 | 9.97 | 10.04 | 3801600 |
2006-05-18 | 9.94 | 10.12 | 9.94 | 9.97 | 2964200 |
2006-05-19 | 9.95 | 9.96 | 9.72 | 9.84 | 7785200 |
2006-05-22 | 9.81 | 9.88 | 9.67 | 9.75 | 5776200 |
2006-05-23 | 9.84 | 10.19 | 9.84 | 9.87 | 6679400 |
2006-05-24 | 9.88 | 9.95 | 9.80 | 9.91 | 3347000 |
2006-05-25 | 9.96 | 9.97 | 9.87 | 9.96 | 1513400 |
2006-05-26 | 9.99 | 10.19 | 9.98 | 10.13 | 3146200 |
2006-05-30 | 10.11 | 10.11 | 10.00 | 10.00 | 1928800 |
2006-05-31 | 10.00 | 10.08 | 10.00 | 10.04 | 2673000 |
2006-06-01 | 10.05 | 10.19 | 10.03 | 10.18 | 2767000 |
2006-06-02 | 10.17 | 10.27 | 10.13 | 10.22 | 2680200 |
2006-06-05 | 10.22 | 10.23 | 10.02 | 10.03 | 3639200 |
2006-06-06 | 10.06 | 10.09 | 9.99 | 10.03 | 2329200 |
2006-06-07 | 10.03 | 10.15 | 10.03 | 10.09 | 4743000 |
2006-06-08 | 10.08 | 10.12 | 9.89 | 10.08 | 3490200 |
2006-06-09 | 10.12 | 10.22 | 10.09 | 10.14 | 1626200 |
2006-06-12 | 10.16 | 10.29 | 10.13 | 10.14 | 2961000 |
2006-06-13 | 10.13 | 10.28 | 10.11 | 10.17 | 2995000 |
2006-06-14 | 10.15 | 10.28 | 10.15 | 10.26 | 3339000 |
2006-06-15 | 10.26 | 10.53 | 10.24 | 10.44 | 3376200 |
2006-06-16 | 10.40 | 10.54 | 10.38 | 10.39 | 2083200 |
2006-06-19 | 10.50 | 10.51 | 10.32 | 10.38 | 2600600 |
2006-06-20 | 10.42 | 10.43 | 10.24 | 10.27 | 3338600 |
2006-06-21 | 10.27 | 10.41 | 10.24 | 10.34 | 2784800 |
2006-06-22 | 10.34 | 10.50 | 10.28 | 10.48 | 3289200 |
2006-06-23 | 10.48 | 10.62 | 10.45 | 10.55 | 2893800 |
2006-06-26 | 10.61 | 10.62 | 10.50 | 10.53 | 2120800 |
2006-06-27 | 10.56 | 10.56 | 10.39 | 10.45 | 3684200 |
2006-06-28 | 10.19 | 10.19 | 9.86 | 9.97 | 17072600 |
2006-06-29 | 10.00 | 10.16 | 9.94 | 10.12 | 5194400 |
2006-06-30 | 10.14 | 10.24 | 10.11 | 10.13 | 2582800 |
2006-07-03 | 10.13 | 10.22 | 10.13 | 10.17 | 1181800 |
2006-07-05 | 10.09 | 10.11 | 9.96 | 10.01 | 4624200 |
2006-07-06 | 10.04 | 10.05 | 9.96 | 9.97 | 3828000 |
2006-07-07 | 9.94 | 9.99 | 9.87 | 9.89 | 3903800 |
2006-07-10 | 9.89 | 9.96 | 9.84 | 9.87 | 2424200 |
2006-07-11 | 9.84 | 9.89 | 9.78 | 9.82 | 2791600 |
2006-07-12 | 9.77 | 9.86 | 9.76 | 9.83 | 4587400 |
2006-07-13 | 9.83 | 9.89 | 9.76 | 9.85 | 3358400 |
2006-07-14 | 9.80 | 9.90 | 9.79 | 9.82 | 4864000 |
2006-07-17 | 9.75 | 9.89 | 9.75 | 9.86 | 4570000 |
2006-07-18 | 9.86 | 9.90 | 9.78 | 9.81 | 6568200 |
2006-07-19 | 9.86 | 9.93 | 9.83 | 9.85 | 5937400 |
2006-07-20 | 9.79 | 9.98 | 9.78 | 9.95 | 4769800 |
2006-07-21 | 9.95 | 10.04 | 9.88 | 10.01 | 4916200 |
2006-07-24 | 10.00 | 10.12 | 10.00 | 10.08 | 3617600 |
2006-07-25 | 10.02 | 10.09 | 9.89 | 10.05 | 3556600 |
2006-07-26 | 10.00 | 10.02 | 9.89 | 10.00 | 3006800 |
2006-07-27 | 10.06 | 10.16 | 9.83 | 9.87 | 2936800 |
2006-07-28 | 9.90 | 10.03 | 9.83 | 9.99 | 3435200 |
2006-07-31 | 9.95 | 10.03 | 9.82 | 9.88 | 3507200 |
2006-08-01 | 9.88 | 9.96 | 9.79 | 9.84 | 4460800 |
2006-08-02 | 9.85 | 9.88 | 9.75 | 9.77 | 6527400 |
2006-08-03 | 9.71 | 9.79 | 9.62 | 9.77 | 7833000 |
2006-08-04 | 9.81 | 9.89 | 9.75 | 9.83 | 4461800 |
2006-08-07 | 9.78 | 9.79 | 9.62 | 9.74 | 4855800 |
2006-08-08 | 9.79 | 9.87 | 9.58 | 9.64 | 4008600 |
2006-08-09 | 9.66 | 9.71 | 9.59 | 9.61 | 3528800 |
2006-08-10 | 9.58 | 9.61 | 9.44 | 9.53 | 5263200 |
2006-08-11 | 9.56 | 9.60 | 9.53 | 9.56 | 5359000 |
2006-08-14 | 9.63 | 9.70 | 9.62 | 9.65 | 3343000 |
2006-08-15 | 9.68 | 9.72 | 9.61 | 9.71 | 5207800 |
2006-08-16 | 9.75 | 9.75 | 9.56 | 9.72 | 6314600 |
2006-08-17 | 9.72 | 9.72 | 9.55 | 9.62 | 5111000 |
2006-08-18 | 9.61 | 9.63 | 9.54 | 9.59 | 4445800 |
2006-08-21 | 9.59 | 9.63 | 9.56 | 9.60 | 2429400 |
2006-08-22 | 9.62 | 9.71 | 9.60 | 9.61 | 2972600 |
2006-08-23 | 9.60 | 9.63 | 9.58 | 9.61 | 2960200 |
2006-08-24 | 9.60 | 9.64 | 9.55 | 9.61 | 3036800 |
2006-08-25 | 9.60 | 9.62 | 9.54 | 9.60 | 3138800 |
2006-08-28 | 9.62 | 9.75 | 9.61 | 9.73 | 3424200 |
2006-08-29 | 9.72 | 10.01 | 9.72 | 10.00 | 6151800 |
2006-08-30 | 9.98 | 10.06 | 9.90 | 9.97 | 6473000 |
2006-08-31 | 9.98 | 10.12 | 9.98 | 10.10 | 3762600 |
2006-09-01 | 10.10 | 10.17 | 10.09 | 10.14 | 3722800 |
2006-09-05 | 10.13 | 10.18 | 10.04 | 10.18 | 3591200 |
2006-09-06 | 10.16 | 10.22 | 10.09 | 10.12 | 2952800 |
2006-09-07 | 10.12 | 10.12 | 9.98 | 10.07 | 3321800 |
2006-09-08 | 10.10 | 10.26 | 10.09 | 10.26 | 4118000 |
2006-09-11 | 10.25 | 10.33 | 10.24 | 10.30 | 3341400 |
2006-09-12 | 10.30 | 10.49 | 10.20 | 10.43 | 5517600 |
2006-09-13 | 10.38 | 10.42 | 10.35 | 10.39 | 7514400 |
2006-09-14 | 10.37 | 10.37 | 10.26 | 10.35 | 4751600 |
2006-09-15 | 10.35 | 10.41 | 10.32 | 10.37 | 4519000 |
2006-09-18 | 10.33 | 10.37 | 10.25 | 10.29 | 4974000 |
2006-09-19 | 10.29 | 10.29 | 10.09 | 10.25 | 6150600 |
2006-09-20 | 10.31 | 10.36 | 10.23 | 10.33 | 6894800 |
2006-09-21 | 10.37 | 10.48 | 10.25 | 10.31 | 6460600 |
2006-09-22 | 10.77 | 10.86 | 10.61 | 10.80 | 15385600 |
2006-09-25 | 10.81 | 10.87 | 10.67 | 10.81 | 6998600 |
2006-09-26 | 10.74 | 11.09 | 10.71 | 11.05 | 8471000 |
2006-09-27 | 10.95 | 11.11 | 10.94 | 11.01 | 7496400 |
2006-09-28 | 11.01 | 11.07 | 10.97 | 11.04 | 2731400 |
2006-09-29 | 11.06 | 11.06 | 10.95 | 10.95 | 2841400 |
2006-10-02 | 10.87 | 11.00 | 10.86 | 10.94 | 2385600 |
2006-10-03 | 10.90 | 11.00 | 10.87 | 10.98 | 2774800 |
2006-10-04 | 10.96 | 11.20 | 10.96 | 11.16 | 4674800 |
2006-10-05 | 11.09 | 11.18 | 11.05 | 11.13 | 3343200 |
2006-10-06 | 11.09 | 11.09 | 10.93 | 11.02 | 3144400 |
2006-10-09 | 10.96 | 11.09 | 10.94 | 11.06 | 1938400 |
2006-10-10 | 11.05 | 11.17 | 11.05 | 11.07 | 2306600 |
2006-10-11 | 11.06 | 11.09 | 10.97 | 11.06 | 1776600 |
2006-10-12 | 11.04 | 11.25 | 11.02 | 11.23 | 3996000 |
2006-10-13 | 11.19 | 11.25 | 11.16 | 11.20 | 2226200 |
2006-10-16 | 11.20 | 11.34 | 11.20 | 11.32 | 3183400 |
2006-10-17 | 11.25 | 11.29 | 11.16 | 11.22 | 2899000 |
2006-10-18 | 11.23 | 11.24 | 11.03 | 11.13 | 3655200 |
2006-10-19 | 11.08 | 11.20 | 11.03 | 11.18 | 1721200 |
2006-10-20 | 11.18 | 11.18 | 11.02 | 11.08 | 2362800 |
2006-10-23 | 11.08 | 11.30 | 11.07 | 11.29 | 2377800 |
2006-10-24 | 11.19 | 11.41 | 11.14 | 11.39 | 2700000 |
2006-10-25 | 11.43 | 11.67 | 11.43 | 11.67 | 5517800 |
2006-10-26 | 11.63 | 11.76 | 11.57 | 11.71 | 4017800 |
2006-10-27 | 11.62 | 11.66 | 11.46 | 11.48 | 2789400 |
2006-10-30 | 11.42 | 11.53 | 11.38 | 11.50 | 2614400 |
2006-10-31 | 11.48 | 11.51 | 11.39 | 11.49 | 2311600 |
2006-11-01 | 11.51 | 11.51 | 11.39 | 11.42 | 3722600 |
2006-11-02 | 11.35 | 11.61 | 11.32 | 11.60 | 4162800 |
2006-11-03 | 11.63 | 11.72 | 11.52 | 11.57 | 2948400 |
2006-11-06 | 11.57 | 11.64 | 11.52 | 11.60 | 2870800 |
2006-11-07 | 11.61 | 11.65 | 11.55 | 11.56 | 3526200 |
2006-11-08 | 11.45 | 11.67 | 11.44 | 11.62 | 2237400 |
2006-11-09 | 11.67 | 11.67 | 11.53 | 11.60 | 2369600 |
2006-11-10 | 11.61 | 11.76 | 11.59 | 11.76 | 2182000 |
2006-11-13 | 11.71 | 11.88 | 11.71 | 11.77 | 2999600 |
2006-11-14 | 11.79 | 11.85 | 11.71 | 11.84 | 1803800 |
2006-11-15 | 11.84 | 11.99 | 11.84 | 11.94 | 3418800 |
2006-11-16 | 11.98 | 11.99 | 11.84 | 11.90 | 1679800 |
2006-11-17 | 11.88 | 11.97 | 11.85 | 11.95 | 2511400 |
2006-11-20 | 11.94 | 12.06 | 11.90 | 12.04 | 2427200 |
2006-11-21 | 12.00 | 12.11 | 11.94 | 12.07 | 1956000 |
2006-11-22 | 12.04 | 12.13 | 12.02 | 12.13 | 1142600 |
2006-11-24 | 12.07 | 12.17 | 12.01 | 12.09 | 1353400 |
2006-11-27 | 12.06 | 12.11 | 11.96 | 11.99 | 2191000 |
2006-11-28 | 11.90 | 12.01 | 11.88 | 12.00 | 1879400 |
2006-11-29 | 12.08 | 12.15 | 12.05 | 12.11 | 1755800 |
2006-11-30 | 12.11 | 12.41 | 12.07 | 12.37 | 4279200 |
2006-12-01 | 12.34 | 12.39 | 12.02 | 12.20 | 3430600 |
2006-12-04 | 12.13 | 12.29 | 12.04 | 12.27 | 3262000 |
2006-12-05 | 12.23 | 12.37 | 12.21 | 12.31 | 3559800 |
2006-12-06 | 12.35 | 12.35 | 12.23 | 12.28 | 3633200 |
2006-12-07 | 12.25 | 12.33 | 12.22 | 12.24 | 1868600 |
2006-12-08 | 12.18 | 12.27 | 12.09 | 12.13 | 2086200 |
2006-12-11 | 12.12 | 12.25 | 12.05 | 12.18 | 3714000 |
2006-12-12 | 12.16 | 12.17 | 12.05 | 12.07 | 3498000 |
2006-12-13 | 12.04 | 12.07 | 11.89 | 11.98 | 3729400 |
2006-12-14 | 12.01 | 12.16 | 11.99 | 12.13 | 2926800 |
2006-12-15 | 12.14 | 12.15 | 12.00 | 12.01 | 2740200 |
2006-12-18 | 12.11 | 12.16 | 12.01 | 12.02 | 2169000 |
2006-12-19 | 12.02 | 12.04 | 11.85 | 12.02 | 3323000 |
2006-12-20 | 12.01 | 12.51 | 12.09 | 12.47 | 7138200 |
2006-12-21 | 12.40 | 12.65 | 12.35 | 12.54 | 8662800 |
2006-12-22 | 12.47 | 12.52 | 12.38 | 12.49 | 2488000 |
2006-12-26 | 12.49 | 12.56 | 12.43 | 12.51 | 1613200 |
2006-12-27 | 12.53 | 12.53 | 12.42 | 12.44 | 1663200 |
2006-12-28 | 12.45 | 12.48 | 12.40 | 12.40 | 1519000 |
2006-12-29 | 12.40 | 12.49 | 12.35 | 12.38 | 1666400 |
2007-01-03 | 12.25 | 12.46 | 12.10 | 12.21 | 4324800 |
2007-01-04 | 12.21 | 12.37 | 12.11 | 12.33 | 3771400 |
2007-01-05 | 12.26 | 12.43 | 12.21 | 12.35 | 3749200 |
2007-01-08 | 12.31 | 12.37 | 12.20 | 12.32 | 2527400 |
2007-01-09 | 12.32 | 12.49 | 12.30 | 12.47 | 3791800 |
2007-01-10 | 12.41 | 12.48 | 12.36 | 12.47 | 3253200 |
2007-01-11 | 12.49 | 12.54 | 12.43 | 12.50 | 3579000 |
2007-01-12 | 12.44 | 12.50 | 12.42 | 12.47 | 2324200 |
2007-01-16 | 12.44 | 12.50 | 12.40 | 12.50 | 2316200 |
2007-01-17 | 12.48 | 12.49 | 12.38 | 12.48 | 2690600 |
2007-01-18 | 12.48 | 12.53 | 12.38 | 12.46 | 4087800 |
2007-01-19 | 12.50 | 12.52 | 12.44 | 12.49 | 2780800 |
2007-01-22 | 12.52 | 12.52 | 12.18 | 12.21 | 4878600 |
2007-01-23 | 12.21 | 12.29 | 12.03 | 12.10 | 3398600 |
2007-01-24 | 12.10 | 12.16 | 12.07 | 12.11 | 2217800 |
2007-01-25 | 12.11 | 12.21 | 11.98 | 11.98 | 2535400 |
2007-01-26 | 12.00 | 12.08 | 11.87 | 11.90 | 2745400 |
2007-01-29 | 11.92 | 12.08 | 11.92 | 12.04 | 4077000 |
2007-01-30 | 12.06 | 12.22 | 12.06 | 12.22 | 4938200 |
2007-01-31 | 12.22 | 12.41 | 12.19 | 12.35 | 4304200 |
2007-02-01 | 12.33 | 12.63 | 12.31 | 12.59 | 6184200 |
2007-02-02 | 12.63 | 12.68 | 12.48 | 12.53 | 2736000 |
2007-02-05 | 12.45 | 12.54 | 12.31 | 12.43 | 2946600 |
2007-02-06 | 12.43 | 12.66 | 12.43 | 12.65 | 2872800 |
2007-02-07 | 12.73 | 12.88 | 12.68 | 12.86 | 5023000 |
2007-02-08 | 12.84 | 12.96 | 12.78 | 12.92 | 3876000 |
2007-02-09 | 12.88 | 13.02 | 12.88 | 12.95 | 4144800 |
2007-02-12 | 12.95 | 13.05 | 12.90 | 13.05 | 5007368 |
2007-02-13 | 12.93 | 13.20 | 12.93 | 13.15 | 4551088 |
2007-02-14 | 13.15 | 13.22 | 13.12 | 13.17 | 3339400 |
2007-02-15 | 13.16 | 13.21 | 13.10 | 13.19 | 2835400 |
2007-02-16 | 13.31 | 13.44 | 13.21 | 13.29 | 3793400 |
2007-02-20 | 13.29 | 13.39 | 13.21 | 13.35 | 3665200 |
2007-02-21 | 13.35 | 13.42 | 13.31 | 13.39 | 2766400 |
2007-02-22 | 13.36 | 13.54 | 13.33 | 13.53 | 2862800 |
2007-02-23 | 13.53 | 13.53 | 13.40 | 13.51 | 1808000 |
2007-02-26 | 13.61 | 13.61 | 13.40 | 13.48 | 3312208 |
2007-02-27 | 13.43 | 13.48 | 12.91 | 13.00 | 4711000 |
2007-02-28 | 13.09 | 13.14 | 12.91 | 13.06 | 4468000 |
2007-03-01 | 12.89 | 13.25 | 12.77 | 13.16 | 4234216 |
2007-03-02 | 13.15 | 13.24 | 12.98 | 12.98 | 2831200 |
2007-03-05 | 12.98 | 13.03 | 12.81 | 12.81 | 2993800 |
2007-03-06 | 12.87 | 13.19 | 12.85 | 13.14 | 3215800 |
2007-03-07 | 13.11 | 13.19 | 12.94 | 13.07 | 4722576 |
2007-03-08 | 13.15 | 13.30 | 13.06 | 13.08 | 3195600 |
2007-03-09 | 13.17 | 13.29 | 13.11 | 13.23 | 2647200 |
2007-03-12 | 13.21 | 13.26 | 13.15 | 13.20 | 2198600 |
2007-03-13 | 13.13 | 13.18 | 12.86 | 13.08 | 2788800 |
2007-03-14 | 13.08 | 13.14 | 12.84 | 13.10 | 3380200 |
2007-03-15 | 13.09 | 13.28 | 13.09 | 13.21 | 2937800 |
2007-03-16 | 13.23 | 13.46 | 13.21 | 13.43 | 4823200 |
2007-03-19 | 13.48 | 13.58 | 13.43 | 13.54 | 2887200 |
2007-03-20 | 13.54 | 13.67 | 13.50 | 13.66 | 2186800 |
2007-03-21 | 13.66 | 13.76 | 13.52 | 13.61 | 3829104 |
2007-03-22 | 13.60 | 13.62 | 13.35 | 13.58 | 6424400 |
2007-03-23 | 13.38 | 13.66 | 13.13 | 13.63 | 8754560 |
2007-03-26 | 13.63 | 13.68 | 13.43 | 13.60 | 2899864 |
2007-03-27 | 13.56 | 13.56 | 13.30 | 13.32 | 4463800 |
2007-03-28 | 13.30 | 13.30 | 13.11 | 13.14 | 4509400 |
2007-03-29 | 13.14 | 13.22 | 13.06 | 13.12 | 3293400 |
2007-03-30 | 13.15 | 13.34 | 13.10 | 13.28 | 3116200 |
2007-04-02 | 13.35 | 13.40 | 13.24 | 13.30 | 2257800 |
2007-04-03 | 13.31 | 13.45 | 13.26 | 13.30 | 10764800 |
2007-04-04 | 13.36 | 13.50 | 13.30 | 13.40 | 11908400 |
2007-04-05 | 13.40 | 13.46 | 13.31 | 13.37 | 9134000 |
2007-04-09 | 13.35 | 13.52 | 13.35 | 13.48 | 11630800 |
2007-04-10 | 13.43 | 13.52 | 13.34 | 13.50 | 13752000 |
2007-04-11 | 13.58 | 13.70 | 13.45 | 13.50 | 10686488 |
2007-04-12 | 13.46 | 13.58 | 13.35 | 13.56 | 8052400 |
2007-04-13 | 13.78 | 13.78 | 13.35 | 13.41 | 8572800 |
2007-04-16 | 13.50 | 13.63 | 13.42 | 13.59 | 9806400 |
2007-04-17 | 13.60 | 13.60 | 13.40 | 13.54 | 8610000 |
2007-04-18 | 13.52 | 13.53 | 13.41 | 13.47 | 8291600 |
2007-04-19 | 13.63 | 13.63 | 13.34 | 13.37 | 9158840 |
2007-04-20 | 13.37 | 13.43 | 13.27 | 13.38 | 14458000 |
2007-04-23 | 13.36 | 13.56 | 13.36 | 13.39 | 9939200 |
2007-04-24 | 13.46 | 13.47 | 13.20 | 13.38 | 9717200 |
2007-04-25 | 13.46 | 13.50 | 13.35 | 13.41 | 9505480 |
2007-04-26 | 13.40 | 13.51 | 13.33 | 13.46 | 12355200 |
2007-04-27 | 13.41 | 13.58 | 13.38 | 13.53 | 7848360 |
2007-04-30 | 13.56 | 13.75 | 13.46 | 13.47 | 10242572 |
2007-05-01 | 13.47 | 13.47 | 13.09 | 13.25 | 12098800 |
2007-05-02 | 13.29 | 13.47 | 13.27 | 13.37 | 9485200 |
2007-05-03 | 13.39 | 13.48 | 13.27 | 13.32 | 5989200 |
2007-05-04 | 13.35 | 13.46 | 13.30 | 13.32 | 7687200 |
2007-05-07 | 13.32 | 13.53 | 13.32 | 13.47 | 10214816 |
2007-05-08 | 13.49 | 13.62 | 13.43 | 13.44 | 10196400 |
2007-05-09 | 13.45 | 13.56 | 13.42 | 13.48 | 12282272 |
2007-05-10 | 13.51 | 13.51 | 13.32 | 13.33 | 10914400 |
2007-05-11 | 13.33 | 13.33 | 13.16 | 13.26 | 13996800 |
2007-05-14 | 13.32 | 13.38 | 13.19 | 13.22 | 14686400 |
2007-05-15 | 13.25 | 13.31 | 13.13 | 13.15 | 13916000 |
2007-05-16 | 13.17 | 13.34 | 13.17 | 13.25 | 10677440 |
2007-05-17 | 13.20 | 13.32 | 13.17 | 13.24 | 8446500 |
2007-05-18 | 13.23 | 13.31 | 13.15 | 13.31 | 9664888 |
2007-05-21 | 13.40 | 13.74 | 13.38 | 13.67 | 16391760 |
2007-05-22 | 13.67 | 13.84 | 13.63 | 13.78 | 15042000 |
2007-05-23 | 13.85 | 13.85 | 13.66 | 13.71 | 8990800 |
2007-05-24 | 13.76 | 13.85 | 13.58 | 13.62 | 11262404 |
2007-05-25 | 13.61 | 13.63 | 13.53 | 13.57 | 9115200 |
2007-05-29 | 13.65 | 13.81 | 13.60 | 13.68 | 12687764 |
2007-05-30 | 13.68 | 13.94 | 13.56 | 13.93 | 14638800 |
2007-05-31 | 13.99 | 14.28 | 13.94 | 14.19 | 21175600 |
2007-06-01 | 14.19 | 14.27 | 14.12 | 14.17 | 16765200 |
2007-06-04 | 14.40 | 14.40 | 14.10 | 14.31 | 9418400 |
2007-06-05 | 14.31 | 14.38 | 14.19 | 14.22 | 12096000 |
2007-06-06 | 14.23 | 14.23 | 13.93 | 13.93 | 16855560 |
2007-06-07 | 13.91 | 13.91 | 13.53 | 13.53 | 26093600 |
2007-06-08 | 13.31 | 13.34 | 12.97 | 13.24 | 35568704 |
2007-06-11 | 13.40 | 13.51 | 13.33 | 13.35 | 20000064 |
2007-06-12 | 13.35 | 13.45 | 13.24 | 13.30 | 23488304 |
2007-06-13 | 13.39 | 13.51 | 13.27 | 13.37 | 12826000 |
2007-06-14 | 13.44 | 13.49 | 13.32 | 13.42 | 16084360 |
2007-06-15 | 13.47 | 13.47 | 13.35 | 13.36 | 12562400 |
2007-06-18 | 13.47 | 13.49 | 13.36 | 13.41 | 7524000 |
2007-06-19 | 13.38 | 13.66 | 13.31 | 13.63 | 12092000 |
2007-06-20 | 13.68 | 13.75 | 13.40 | 13.41 | 10204800 |
2007-06-21 | 13.42 | 13.54 | 13.29 | 13.40 | 11491400 |
2007-06-22 | 13.40 | 13.43 | 13.22 | 13.24 | 15773200 |
2007-06-25 | 13.40 | 13.75 | 13.30 | 13.45 | 19765996 |
2007-06-26 | 13.57 | 13.75 | 13.40 | 13.46 | 21800400 |
2007-06-27 | 14.19 | 14.68 | 13.87 | 14.57 | 56502984 |
2007-06-28 | 14.54 | 14.82 | 14.44 | 14.57 | 20503416 |
2007-06-29 | 14.58 | 14.73 | 14.38 | 14.57 | 11669600 |
2007-07-02 | 14.68 | 14.85 | 14.60 | 14.60 | 14157828 |
2007-07-03 | 14.61 | 14.79 | 14.58 | 14.75 | 9467200 |
2007-07-05 | 14.75 | 14.85 | 14.53 | 14.84 | 12194632 |
2007-07-06 | 14.84 | 14.99 | 14.75 | 14.92 | 8476080 |
2007-07-09 | 14.91 | 14.91 | 14.66 | 14.77 | 10976472 |
2007-07-10 | 14.69 | 14.82 | 14.58 | 14.61 | 11587600 |
2007-07-11 | 14.53 | 14.69 | 14.43 | 14.61 | 15405200 |
2007-07-12 | 14.61 | 14.88 | 14.60 | 14.87 | 12102000 |
2007-07-13 | 14.79 | 14.82 | 14.68 | 14.75 | 8435200 |
2007-07-16 | 14.58 | 14.76 | 14.58 | 14.70 | 8343600 |
2007-07-17 | 14.55 | 14.90 | 14.55 | 14.86 | 12642400 |
2007-07-18 | 14.70 | 14.94 | 14.68 | 14.92 | 14374200 |
2007-07-19 | 14.96 | 15.09 | 14.89 | 14.96 | 16358800 |
2007-07-20 | 14.84 | 14.98 | 14.61 | 14.63 | 19228412 |
2007-07-23 | 14.77 | 14.95 | 14.73 | 14.85 | 14269600 |
2007-07-24 | 14.79 | 14.85 | 14.54 | 14.59 | 19211416 |
2007-07-25 | 14.59 | 14.64 | 14.28 | 14.46 | 18154568 |
2007-07-26 | 14.18 | 14.32 | 13.93 | 14.23 | 34760868 |
2007-07-27 | 14.11 | 14.26 | 13.86 | 13.86 | 21394840 |
2007-07-30 | 14.08 | 14.23 | 13.90 | 14.21 | 18933460 |
2007-07-31 | 14.02 | 14.41 | 14.02 | 14.11 | 19502724 |
2007-08-01 | 14.30 | 14.31 | 14.00 | 14.23 | 24377160 |
2007-08-02 | 14.31 | 14.31 | 14.07 | 14.24 | 13747444 |
2007-08-03 | 14.03 | 14.37 | 14.03 | 14.13 | 17859200 |
2007-08-06 | 13.96 | 14.40 | 13.96 | 14.37 | 14806000 |
2007-08-07 | 14.26 | 14.66 | 14.21 | 14.52 | 15945228 |
2007-08-08 | 14.44 | 14.59 | 13.97 | 14.15 | 18205600 |
2007-08-09 | 13.94 | 14.00 | 13.05 | 13.48 | 34845576 |
2007-08-10 | 13.25 | 14.03 | 13.00 | 13.95 | 22112948 |
2007-08-13 | 14.03 | 14.43 | 13.97 | 14.04 | 14322400 |
2007-08-14 | 14.04 | 14.20 | 13.65 | 13.67 | 12666800 |
2007-08-15 | 13.58 | 13.81 | 13.36 | 13.39 | 13448884 |
2007-08-16 | 13.26 | 13.45 | 13.10 | 13.30 | 17456120 |
2007-08-17 | 13.60 | 13.87 | 13.17 | 13.62 | 12576800 |
2007-08-20 | 13.63 | 13.74 | 13.50 | 13.60 | 13122000 |
2007-08-21 | 13.63 | 13.71 | 13.43 | 13.53 | 10607200 |
2007-08-22 | 13.59 | 13.75 | 13.46 | 13.55 | 14485200 |
2007-08-23 | 13.62 | 13.73 | 13.43 | 13.51 | 9080800 |
2007-08-24 | 13.51 | 13.60 | 13.45 | 13.53 | 7920800 |
2007-08-27 | 13.53 | 13.62 | 13.47 | 13.47 | 7053400 |
2007-08-28 | 13.47 | 13.60 | 13.33 | 13.38 | 18553600 |
2007-08-29 | 13.48 | 13.87 | 13.47 | 13.87 | 11531600 |
2007-08-30 | 13.73 | 14.00 | 13.70 | 13.94 | 9425200 |
2007-08-31 | 14.07 | 14.20 | 13.90 | 14.09 | 12354800 |
2007-09-04 | 14.01 | 14.31 | 13.95 | 14.11 | 13048000 |
2007-09-05 | 14.05 | 14.05 | 13.77 | 13.87 | 9819600 |
2007-09-06 | 13.82 | 14.13 | 13.82 | 13.95 | 9376800 |
2007-09-07 | 13.77 | 13.79 | 13.55 | 13.68 | 10242928 |
2007-09-10 | 13.76 | 13.90 | 13.54 | 13.79 | 8439600 |
2007-09-11 | 13.83 | 13.93 | 13.73 | 13.88 | 6804800 |
2007-09-12 | 13.87 | 14.15 | 13.79 | 14.02 | 9981200 |
2007-09-13 | 14.11 | 14.32 | 13.93 | 14.22 | 8672180 |
2007-09-14 | 14.14 | 14.36 | 14.08 | 14.31 | 9575600 |
2007-09-17 | 14.25 | 14.25 | 14.02 | 14.08 | 18174800 |
2007-09-18 | 14.18 | 14.79 | 14.10 | 14.70 | 18737200 |
2007-09-19 | 14.83 | 15.13 | 14.54 | 14.64 | 25739280 |
2007-09-20 | 14.68 | 14.75 | 14.46 | 14.58 | 16824000 |
2007-09-21 | 15.06 | 15.25 | 14.29 | 14.32 | 41142080 |
2007-09-24 | 14.44 | 14.53 | 14.17 | 14.45 | 24655336 |
2007-09-25 | 14.25 | 14.72 | 14.23 | 14.61 | 22343200 |
2007-09-26 | 14.66 | 14.70 | 14.53 | 14.60 | 10460796 |
2007-09-27 | 14.58 | 14.59 | 14.33 | 14.54 | 14309600 |
2007-09-28 | 14.52 | 14.72 | 14.50 | 14.67 | 12752800 |
2007-10-01 | 14.70 | 14.91 | 14.66 | 14.85 | 16150800 |
2007-10-02 | 14.82 | 14.97 | 14.73 | 14.79 | 9663200 |
2007-10-03 | 14.70 | 15.00 | 14.70 | 14.81 | 12736400 |
2007-10-04 | 14.84 | 14.87 | 14.65 | 14.84 | 10562000 |
2007-10-05 | 14.84 | 15.13 | 14.75 | 15.09 | 16045600 |
2007-10-08 | 15.04 | 15.12 | 14.92 | 15.00 | 7972400 |
2007-10-09 | 15.00 | 15.55 | 14.99 | 15.44 | 23422000 |
2007-10-10 | 15.37 | 15.59 | 15.32 | 15.47 | 17946000 |
2007-10-11 | 15.50 | 15.53 | 15.22 | 15.25 | 23566000 |
2007-10-12 | 15.24 | 15.86 | 15.24 | 15.79 | 21796040 |
2007-10-15 | 15.75 | 16.19 | 15.71 | 15.98 | 19207600 |
2007-10-16 | 15.97 | 16.01 | 15.68 | 15.98 | 17908000 |
2007-10-17 | 16.13 | 16.14 | 15.50 | 15.79 | 13084000 |
2007-10-18 | 15.65 | 15.90 | 15.62 | 15.82 | 8748400 |
2007-10-19 | 15.74 | 15.99 | 15.60 | 15.83 | 18352000 |
2007-10-22 | 15.63 | 15.87 | 15.50 | 15.79 | 17367200 |
2007-10-23 | 15.98 | 16.10 | 15.62 | 16.03 | 15898000 |
2007-10-24 | 15.95 | 15.98 | 15.60 | 15.87 | 19608800 |
2007-10-25 | 15.86 | 16.05 | 15.80 | 15.96 | 19069600 |
2007-10-26 | 15.87 | 16.25 | 15.85 | 16.15 | 14576800 |
2007-10-29 | 16.12 | 16.37 | 16.11 | 16.31 | 9694400 |
2007-10-30 | 16.06 | 16.36 | 16.00 | 16.23 | 8095200 |
2007-10-31 | 16.39 | 16.64 | 16.32 | 16.57 | 11764400 |
2007-11-01 | 16.49 | 16.52 | 15.92 | 15.96 | 12705600 |
2007-11-02 | 16.34 | 16.34 | 15.67 | 15.97 | 9771200 |
2007-11-05 | 15.50 | 15.98 | 15.50 | 15.85 | 10694624 |
2007-11-06 | 15.86 | 16.07 | 15.69 | 16.00 | 9244252 |
2007-11-07 | 15.75 | 16.00 | 15.59 | 15.70 | 11726668 |
2007-11-08 | 15.71 | 15.91 | 15.23 | 15.83 | 15633176 |
2007-11-09 | 15.59 | 15.71 | 15.36 | 15.55 | 12809300 |
2007-11-12 | 15.43 | 16.10 | 15.29 | 15.65 | 16968192 |
2007-11-13 | 15.75 | 16.03 | 15.58 | 16.00 | 12602716 |
2007-11-14 | 16.06 | 16.20 | 15.79 | 15.81 | 11415828 |
2007-11-15 | 15.75 | 16.00 | 15.57 | 15.76 | 8388940 |
2007-11-16 | 15.90 | 15.98 | 15.40 | 15.66 | 14151596 |
2007-11-19 | 15.59 | 15.81 | 15.41 | 15.50 | 12268448 |
2007-11-20 | 15.54 | 15.73 | 15.38 | 15.57 | 11240568 |
2007-11-21 | 15.33 | 15.98 | 15.33 | 15.72 | 9668588 |
2007-11-23 | 15.78 | 16.00 | 15.72 | 15.94 | 3479200 |
2007-11-26 | 15.97 | 15.97 | 15.53 | 15.55 | 7994252 |
2007-11-27 | 15.60 | 15.98 | 15.60 | 15.85 | 10461252 |
2007-11-28 | 16.00 | 16.41 | 15.85 | 16.30 | 14082660 |
2007-11-29 | 16.28 | 16.28 | 15.96 | 16.18 | 6916016 |
2007-11-30 | 16.25 | 16.55 | 16.25 | 16.41 | 10806692 |
2007-12-03 | 16.24 | 16.98 | 16.21 | 16.75 | 13298800 |
2007-12-04 | 16.84 | 16.84 | 16.38 | 16.45 | 14831840 |
2007-12-05 | 16.61 | 16.69 | 16.33 | 16.49 | 10892848 |
2007-12-06 | 16.34 | 16.41 | 16.23 | 16.35 | 10533400 |
2007-12-07 | 16.35 | 16.53 | 16.28 | 16.35 | 7061736 |
2007-12-10 | 16.35 | 16.52 | 16.35 | 16.47 | 7772772 |
2007-12-11 | 16.52 | 16.65 | 16.04 | 16.05 | 11172840 |
2007-12-12 | 16.22 | 16.46 | 15.86 | 16.11 | 13623740 |
2007-12-13 | 16.00 | 16.32 | 16.00 | 16.24 | 15991900 |
2007-12-14 | 16.28 | 16.28 | 15.98 | 16.08 | 9867200 |
2007-12-17 | 16.01 | 16.19 | 15.71 | 15.76 | 9237520 |
2007-12-18 | 15.89 | 15.95 | 15.56 | 15.94 | 13237992 |
2007-12-19 | 16.04 | 16.16 | 15.83 | 15.95 | 12203708 |
2007-12-20 | 16.45 | 16.85 | 16.45 | 16.50 | 25314144 |
2007-12-21 | 16.67 | 16.67 | 16.46 | 16.57 | 11972316 |
2007-12-24 | 16.52 | 16.76 | 16.52 | 16.72 | 5818144 |
2007-12-26 | 16.69 | 16.75 | 16.40 | 16.52 | 7419004 |
2007-12-27 | 16.45 | 16.56 | 16.22 | 16.25 | 8405632 |
2007-12-28 | 16.46 | 16.47 | 16.02 | 16.08 | 17604620 |
2007-12-31 | 16.00 | 16.20 | 16.00 | 16.06 | 7368744 |
2008-01-02 | 16.08 | 16.18 | 15.68 | 15.82 | 9781612 |
2008-01-03 | 15.82 | 15.94 | 15.60 | 15.68 | 10636232 |
2008-01-04 | 15.56 | 15.72 | 15.43 | 15.44 | 22335532 |
2008-01-07 | 15.50 | 15.58 | 15.33 | 15.53 | 20808636 |
2008-01-08 | 15.60 | 15.75 | 15.39 | 15.46 | 16714696 |
2008-01-09 | 15.51 | 15.51 | 15.28 | 15.49 | 23320428 |
2008-01-10 | 15.48 | 15.80 | 15.33 | 15.64 | 22925800 |
2008-01-11 | 15.51 | 15.51 | 15.05 | 15.18 | 22223480 |
2008-01-14 | 15.27 | 15.37 | 14.96 | 15.18 | 14272568 |
2008-01-15 | 14.97 | 14.97 | 14.25 | 14.27 | 28277944 |
2008-01-16 | 14.24 | 14.57 | 14.03 | 14.42 | 23447600 |
2008-01-17 | 14.43 | 14.59 | 13.99 | 14.00 | 17617992 |
2008-01-18 | 14.11 | 14.97 | 14.00 | 14.13 | 17035916 |
2008-01-22 | 12.99 | 14.50 | 12.88 | 14.33 | 22091148 |
2008-01-23 | 13.88 | 14.52 | 13.50 | 14.38 | 31090208 |
2008-01-24 | 14.41 | 14.66 | 14.06 | 14.35 | 21211344 |
2008-01-25 | 14.55 | 14.55 | 13.90 | 14.00 | 18719352 |
2008-01-28 | 14.01 | 14.43 | 13.92 | 14.32 | 10897644 |
2008-01-29 | 14.39 | 14.39 | 14.07 | 14.34 | 14389072 |
2008-01-30 | 14.57 | 14.99 | 14.52 | 14.83 | 22191548 |
2008-01-31 | 14.85 | 15.55 | 14.80 | 15.33 | 29711972 |
2008-02-01 | 15.41 | 15.63 | 15.13 | 15.63 | 16319940 |
2008-02-04 | 15.63 | 15.66 | 15.06 | 15.19 | 12340200 |
2008-02-05 | 14.95 | 15.21 | 14.88 | 14.95 | 14421820 |
2008-02-06 | 15.08 | 15.35 | 14.96 | 15.01 | 15425364 |
2008-02-07 | 14.90 | 15.26 | 14.89 | 15.19 | 15486436 |
2008-02-08 | 15.14 | 15.35 | 14.95 | 15.16 | 11468300 |
2008-02-11 | 15.19 | 15.32 | 15.00 | 15.17 | 10993800 |
2008-02-12 | 15.20 | 15.49 | 15.14 | 15.34 | 12473920 |
2008-02-13 | 15.47 | 15.69 | 15.21 | 15.64 | 13797704 |
2008-02-14 | 15.72 | 15.75 | 15.52 | 15.58 | 12611824 |
2008-02-15 | 15.54 | 15.73 | 15.42 | 15.57 | 10672764 |
2008-02-19 | 15.72 | 15.75 | 15.23 | 15.28 | 9343040 |
2008-02-20 | 15.19 | 15.38 | 15.12 | 15.30 | 9100960 |
2008-02-21 | 14.92 | 15.29 | 14.92 | 15.08 | 13146752 |
2008-02-22 | 15.11 | 15.20 | 14.92 | 15.15 | 13349488 |
2008-02-25 | 15.18 | 15.43 | 15.07 | 15.40 | 9977924 |
2008-02-26 | 15.35 | 15.75 | 15.35 | 15.65 | 10002816 |
2008-02-27 | 15.53 | 15.73 | 15.51 | 15.60 | 9118916 |
2008-02-28 | 15.50 | 15.60 | 15.37 | 15.51 | 8518192 |
2008-02-29 | 15.33 | 15.43 | 14.99 | 15.05 | 11806924 |
2008-03-03 | 15.06 | 15.13 | 14.84 | 15.02 | 10357264 |
2008-03-04 | 14.91 | 15.23 | 14.88 | 15.11 | 16664104 |
2008-03-05 | 15.20 | 15.48 | 15.03 | 15.20 | 11769424 |
2008-03-06 | 15.16 | 15.16 | 14.86 | 14.90 | 18622280 |
2008-03-07 | 14.75 | 14.93 | 14.42 | 14.56 | 17196920 |
2008-03-10 | 14.55 | 14.75 | 14.19 | 14.24 | 16182620 |
2008-03-11 | 14.54 | 14.55 | 14.18 | 14.48 | 14697484 |
2008-03-12 | 14.50 | 15.07 | 14.50 | 14.94 | 18241380 |
2008-03-13 | 14.71 | 15.34 | 14.50 | 15.26 | 19245984 |
2008-03-14 | 15.40 | 15.40 | 14.83 | 14.99 | 18881648 |
2008-03-17 | 14.61 | 15.04 | 14.44 | 14.82 | 18277120 |
2008-03-18 | 15.07 | 15.44 | 14.89 | 15.42 | 13801044 |
2008-03-19 | 15.70 | 15.73 | 15.46 | 15.46 | 20753824 |
2008-03-20 | 16.18 | 16.84 | 15.46 | 16.82 | 43300684 |
2008-03-24 | 16.75 | 17.65 | 16.62 | 17.27 | 29827672 |
2008-03-25 | 17.31 | 17.33 | 17.00 | 17.09 | 20459760 |
2008-03-26 | 17.04 | 17.10 | 16.52 | 16.57 | 20653976 |
2008-03-27 | 16.64 | 16.83 | 16.50 | 16.50 | 15341392 |
2008-03-28 | 16.58 | 16.61 | 16.28 | 16.47 | 21333480 |
2008-03-31 | 16.44 | 17.07 | 16.44 | 17.00 | 23122812 |
2008-04-01 | 17.15 | 17.48 | 16.82 | 17.39 | 18046964 |
2008-04-02 | 17.22 | 17.50 | 16.89 | 16.99 | 15547684 |
2008-04-03 | 16.86 | 17.34 | 16.82 | 17.23 | 12903796 |
2008-04-04 | 17.29 | 17.31 | 16.99 | 17.13 | 12564984 |
2008-04-07 | 17.22 | 17.24 | 16.71 | 16.71 | 13005972 |
2008-04-08 | 16.56 | 16.86 | 16.56 | 16.63 | 13129400 |
2008-04-09 | 16.68 | 16.82 | 16.49 | 16.61 | 12546772 |
2008-04-10 | 16.58 | 17.01 | 16.48 | 16.84 | 17466180 |
2008-04-11 | 16.68 | 17.00 | 16.65 | 16.67 | 13063988 |
2008-04-14 | 16.58 | 16.69 | 16.46 | 16.52 | 8822340 |
2008-04-15 | 16.65 | 16.65 | 16.30 | 16.46 | 9449888 |
2008-04-16 | 16.54 | 16.64 | 16.37 | 16.52 | 11082396 |
2008-04-17 | 16.50 | 16.93 | 16.50 | 16.89 | 13870476 |
2008-04-18 | 17.04 | 17.04 | 16.81 | 16.97 | 16033060 |
2008-04-21 | 16.87 | 17.22 | 16.78 | 17.16 | 14613820 |
2008-04-22 | 17.11 | 17.20 | 16.83 | 17.01 | 11544528 |
2008-04-23 | 17.11 | 17.24 | 16.85 | 16.90 | 14086328 |
2008-04-24 | 16.95 | 17.15 | 16.86 | 17.02 | 14331604 |
2008-04-25 | 17.13 | 17.21 | 16.93 | 17.19 | 12367356 |
2008-04-28 | 17.26 | 17.26 | 16.90 | 16.96 | 11620956 |
2008-04-29 | 16.96 | 17.13 | 16.88 | 17.06 | 10004644 |
2008-04-30 | 17.06 | 17.18 | 16.65 | 16.70 | 16749724 |
2008-05-01 | 16.70 | 17.13 | 16.63 | 16.95 | 12510484 |
2008-05-02 | 17.15 | 17.15 | 16.75 | 16.92 | 11914376 |
2008-05-05 | 16.78 | 17.12 | 16.64 | 16.75 | 8763944 |
2008-05-06 | 16.74 | 16.96 | 16.55 | 16.90 | 7839032 |
2008-05-07 | 16.94 | 17.17 | 16.64 | 16.69 | 10035020 |
2008-05-08 | 16.72 | 16.75 | 16.09 | 16.20 | 18050956 |
2008-05-09 | 16.33 | 16.33 | 16.05 | 16.22 | 9467424 |
2008-05-12 | 16.29 | 16.48 | 16.21 | 16.34 | 33614992 |
2008-05-13 | 16.41 | 16.52 | 16.17 | 16.42 | 15700820 |
2008-05-14 | 16.50 | 17.10 | 16.42 | 16.86 | 15339512 |
2008-05-15 | 16.97 | 17.11 | 16.83 | 17.01 | 11500780 |
2008-05-16 | 17.07 | 17.07 | 16.70 | 16.88 | 8302828 |
2008-05-19 | 16.88 | 17.16 | 16.80 | 16.95 | 9701104 |
2008-05-20 | 16.80 | 17.04 | 16.68 | 16.76 | 14901504 |
2008-05-21 | 16.78 | 16.84 | 16.22 | 16.28 | 11214552 |
2008-05-22 | 16.27 | 16.37 | 16.15 | 16.25 | 10783052 |
2008-05-23 | 16.22 | 16.32 | 16.02 | 16.19 | 8027000 |
2008-05-27 | 16.23 | 16.67 | 16.03 | 16.51 | 10364140 |
2008-05-28 | 16.65 | 17.02 | 16.65 | 16.85 | 12643524 |
2008-05-29 | 16.85 | 17.22 | 16.73 | 17.10 | 11737488 |
2008-05-30 | 17.18 | 17.22 | 16.79 | 17.09 | 10415900 |
2008-06-02 | 17.07 | 17.07 | 16.51 | 16.79 | 11579684 |
2008-06-03 | 16.88 | 16.93 | 16.58 | 16.74 | 11148620 |
2008-06-04 | 16.74 | 17.10 | 16.68 | 16.99 | 14140192 |
2008-06-05 | 17.01 | 17.57 | 16.94 | 17.52 | 19548608 |
2008-06-06 | 17.34 | 17.40 | 16.98 | 16.98 | 12819784 |
2008-06-09 | 16.97 | 17.22 | 16.81 | 17.15 | 13671280 |
2008-06-10 | 17.01 | 17.25 | 17.00 | 17.12 | 15384844 |
2008-06-11 | 17.13 | 17.13 | 16.84 | 16.86 | 18232924 |
2008-06-12 | 16.92 | 17.15 | 16.62 | 16.70 | 12115788 |
2008-06-13 | 16.77 | 17.43 | 16.77 | 17.25 | 13591884 |
2008-06-16 | 17.21 | 17.22 | 16.97 | 17.10 | 12796040 |
2008-06-17 | 17.30 | 17.30 | 16.94 | 17.00 | 13029912 |
2008-06-18 | 16.93 | 17.24 | 16.86 | 16.97 | 12700280 |
2008-06-19 | 17.01 | 17.12 | 16.76 | 16.96 | 11810216 |
2008-06-20 | 16.81 | 16.88 | 16.47 | 16.68 | 16980156 |
2008-06-23 | 16.76 | 16.95 | 16.64 | 16.73 | 12956724 |
2008-06-24 | 16.77 | 16.85 | 16.48 | 16.49 | 14777176 |
2008-06-25 | 16.56 | 16.88 | 16.46 | 16.49 | 19211604 |
2008-06-26 | 15.21 | 15.50 | 14.41 | 14.88 | 74110084 |
2008-06-27 | 14.93 | 15.46 | 14.76 | 15.09 | 30551980 |
2008-06-30 | 15.12 | 15.14 | 14.87 | 14.90 | 19787360 |
2008-07-01 | 14.90 | 14.91 | 14.41 | 14.75 | 29830512 |
2008-07-02 | 14.83 | 14.98 | 14.50 | 14.52 | 19503212 |
2008-07-03 | 14.57 | 14.86 | 14.35 | 14.63 | 9906720 |
2008-07-07 | 14.64 | 14.81 | 13.88 | 14.12 | 33076480 |
2008-07-08 | 14.10 | 14.59 | 13.91 | 14.58 | 19264128 |
2008-07-09 | 14.53 | 14.53 | 14.14 | 14.24 | 25130644 |
2008-07-10 | 14.21 | 14.24 | 13.76 | 13.92 | 21954356 |
2008-07-11 | 13.79 | 14.22 | 13.66 | 14.07 | 25430672 |
2008-07-14 | 14.26 | 14.33 | 13.90 | 13.95 | 16366032 |
2008-07-15 | 14.17 | 14.54 | 13.92 | 14.41 | 22334692 |
2008-07-16 | 14.40 | 14.59 | 14.10 | 14.54 | 24480576 |
2008-07-17 | 14.63 | 14.69 | 14.23 | 14.64 | 25974620 |
2008-07-18 | 14.68 | 14.70 | 14.08 | 14.55 | 16460028 |
2008-07-21 | 14.32 | 14.47 | 14.12 | 14.38 | 11886712 |
2008-07-22 | 14.31 | 14.67 | 14.16 | 14.67 | 15262716 |
2008-07-23 | 14.64 | 15.11 | 14.63 | 14.80 | 15138488 |
2008-07-24 | 14.84 | 14.99 | 14.48 | 14.53 | 13551272 |
2008-07-25 | 14.62 | 14.74 | 14.40 | 14.54 | 12376648 |
2008-07-28 | 14.53 | 14.73 | 14.31 | 14.31 | 10239340 |
2008-07-29 | 14.28 | 14.81 | 14.28 | 14.77 | 9439416 |
2008-07-30 | 14.83 | 15.10 | 14.67 | 14.92 | 10321728 |
2008-07-31 | 14.94 | 15.06 | 14.48 | 14.67 | 10873808 |
2008-08-01 | 14.61 | 14.95 | 14.44 | 14.85 | 12630724 |
2008-08-04 | 14.90 | 15.05 | 14.70 | 14.95 | 9850112 |
2008-08-05 | 15.03 | 15.40 | 14.88 | 15.40 | 18087656 |
2008-08-06 | 15.37 | 15.64 | 15.10 | 15.55 | 18742140 |
2008-08-07 | 15.40 | 15.40 | 15.01 | 15.21 | 17508696 |
2008-08-08 | 15.27 | 15.82 | 15.13 | 15.74 | 11874852 |
2008-08-11 | 15.76 | 16.20 | 15.58 | 15.82 | 13809396 |
2008-08-12 | 15.68 | 15.85 | 15.40 | 15.53 | 12808204 |
2008-08-13 | 15.61 | 15.66 | 15.24 | 15.49 | 8266408 |
2008-08-14 | 15.42 | 15.71 | 15.34 | 15.50 | 10138376 |
2008-08-15 | 15.51 | 15.72 | 15.48 | 15.57 | 11118832 |
2008-08-18 | 15.63 | 15.69 | 15.34 | 15.41 | 6478420 |
2008-08-19 | 15.30 | 15.38 | 15.19 | 15.26 | 7379096 |
2008-08-20 | 15.27 | 15.35 | 15.03 | 15.17 | 12656216 |
2008-08-21 | 15.03 | 15.18 | 14.82 | 15.15 | 10855256 |
2008-08-22 | 15.25 | 15.50 | 15.23 | 15.28 | 9777564 |
2008-08-25 | 15.17 | 15.32 | 14.86 | 14.93 | 10201692 |
2008-08-26 | 14.95 | 14.97 | 14.69 | 14.73 | 11962644 |
2008-08-27 | 14.78 | 14.95 | 14.68 | 14.92 | 9242912 |
2008-08-28 | 14.98 | 15.39 | 14.95 | 15.31 | 9265256 |
2008-08-29 | 15.30 | 15.34 | 15.13 | 15.15 | 6644728 |
2008-09-02 | 15.39 | 15.69 | 15.20 | 15.30 | 13534780 |
2008-09-03 | 15.18 | 15.52 | 15.00 | 15.48 | 12368492 |
2008-09-04 | 15.24 | 15.43 | 14.91 | 14.94 | 11733608 |
2008-09-05 | 14.85 | 14.92 | 14.62 | 14.71 | 13754568 |
2008-09-08 | 15.00 | 15.11 | 14.73 | 15.08 | 12672408 |
2008-09-09 | 15.08 | 15.39 | 14.87 | 15.07 | 14018820 |
2008-09-10 | 14.97 | 15.20 | 14.78 | 14.97 | 14780616 |
2008-09-11 | 14.81 | 15.26 | 14.73 | 15.24 | 13285964 |
2008-09-12 | 15.15 | 15.52 | 15.00 | 15.48 | 13172604 |
2008-09-15 | 15.11 | 15.67 | 14.76 | 15.13 | 14310616 |
2008-09-16 | 14.78 | 15.49 | 14.76 | 15.30 | 14528828 |
2008-09-17 | 14.88 | 15.34 | 14.68 | 14.89 | 19561556 |
2008-09-18 | 15.06 | 16.50 | 14.69 | 16.16 | 50457512 |
2008-09-19 | 16.66 | 16.67 | 15.46 | 15.93 | 28968472 |
2008-09-22 | 16.30 | 16.45 | 15.61 | 15.79 | 16620808 |
2008-09-23 | 15.85 | 15.85 | 15.14 | 15.21 | 17417032 |
2008-09-24 | 15.21 | 15.26 | 14.71 | 14.82 | 18742220 |
2008-09-25 | 15.61 | 16.45 | 15.61 | 16.25 | 46048860 |
2008-09-26 | 16.05 | 17.00 | 16.00 | 16.95 | 30228376 |
2008-09-29 | 16.75 | 16.84 | 16.16 | 16.26 | 31568412 |
2008-09-30 | 16.48 | 16.86 | 16.21 | 16.73 | 21366164 |
2008-10-01 | 16.55 | 16.76 | 16.29 | 16.54 | 14877404 |
2008-10-02 | 16.28 | 16.50 | 15.90 | 15.94 | 21488852 |
2008-10-03 | 16.10 | 16.50 | 15.81 | 15.81 | 16807956 |
2008-10-06 | 15.50 | 15.75 | 14.36 | 15.29 | 34281412 |
2008-10-07 | 15.49 | 15.49 | 14.47 | 14.50 | 18095516 |
2008-10-08 | 14.26 | 14.72 | 13.79 | 13.93 | 36857944 |
2008-10-09 | 14.02 | 14.24 | 13.22 | 13.27 | 24248480 |
2008-10-10 | 12.59 | 14.48 | 12.26 | 13.63 | 38996024 |
2008-10-13 | 13.92 | 14.09 | 13.57 | 13.96 | 26116240 |
2008-10-14 | 14.52 | 14.88 | 14.07 | 14.28 | 32041440 |
2008-10-15 | 14.01 | 14.13 | 12.55 | 12.59 | 28835964 |
2008-10-16 | 13.16 | 14.05 | 12.48 | 13.99 | 33808316 |
2008-10-17 | 13.66 | 14.55 | 13.47 | 14.37 | 24772888 |
2008-10-20 | 14.57 | 14.94 | 14.22 | 14.94 | 21467340 |
2008-10-21 | 14.75 | 14.93 | 14.18 | 14.28 | 17497076 |
2008-10-22 | 13.88 | 13.97 | 12.75 | 13.13 | 26076500 |
2008-10-23 | 13.05 | 13.33 | 12.04 | 12.68 | 29143748 |
2008-10-24 | 11.90 | 12.55 | 11.81 | 11.95 | 30127412 |
2008-10-27 | 11.80 | 12.22 | 11.62 | 11.64 | 15547524 |
2008-10-28 | 11.92 | 13.13 | 11.66 | 13.11 | 25963524 |
2008-10-29 | 13.05 | 13.72 | 12.69 | 13.12 | 17874396 |
2008-10-30 | 13.63 | 14.10 | 13.38 | 13.95 | 24024016 |
2008-10-31 | 13.80 | 14.76 | 13.80 | 14.41 | 21066108 |
2008-11-03 | 14.34 | 14.63 | 13.86 | 13.96 | 12396664 |
2008-11-04 | 14.22 | 14.31 | 13.76 | 14.06 | 12761172 |
2008-11-05 | 14.00 | 14.10 | 13.14 | 13.20 | 16673144 |
2008-11-06 | 12.99 | 12.99 | 12.49 | 12.66 | 28529968 |
2008-11-07 | 12.67 | 12.81 | 11.89 | 12.35 | 24364004 |
2008-11-10 | 12.68 | 12.68 | 11.73 | 11.99 | 21672688 |
2008-11-11 | 11.98 | 12.06 | 11.09 | 11.42 | 29281872 |
2008-11-12 | 11.29 | 11.44 | 10.88 | 11.09 | 19592224 |
2008-11-13 | 11.13 | 12.23 | 10.91 | 12.22 | 24962656 |
2008-11-14 | 11.96 | 12.16 | 11.49 | 11.63 | 17134692 |
2008-11-17 | 11.51 | 12.01 | 11.50 | 11.58 | 17845512 |
2008-11-18 | 11.53 | 11.86 | 11.14 | 11.66 | 19340004 |
2008-11-19 | 11.63 | 11.82 | 10.94 | 10.96 | 16256956 |
2008-11-20 | 10.82 | 11.96 | 10.67 | 10.90 | 27161896 |
2008-11-21 | 11.10 | 12.04 | 10.94 | 11.97 | 25641876 |
2008-11-24 | 12.05 | 12.75 | 11.98 | 12.58 | 18595372 |
2008-11-25 | 12.82 | 13.19 | 12.07 | 12.32 | 23983168 |
2008-11-26 | 12.16 | 13.37 | 12.06 | 13.31 | 15838456 |
2008-11-28 | 13.50 | 13.50 | 12.91 | 13.31 | 7490752 |
2008-12-01 | 13.07 | 13.07 | 11.97 | 12.01 | 14166180 |
2008-12-02 | 12.17 | 12.62 | 12.10 | 12.50 | 16110148 |
2008-12-03 | 12.23 | 13.11 | 11.95 | 13.00 | 17430800 |
2008-12-04 | 12.79 | 13.54 | 12.51 | 12.99 | 21545344 |
2008-12-05 | 12.75 | 13.39 | 12.38 | 13.34 | 13825408 |
2008-12-08 | 13.63 | 14.33 | 13.58 | 14.04 | 32329420 |
2008-12-09 | 13.82 | 13.91 | 13.05 | 13.24 | 19459728 |
2008-12-10 | 12.90 | 12.99 | 12.24 | 12.63 | 25456556 |
2008-12-11 | 12.54 | 12.81 | 12.05 | 12.18 | 16479972 |
2008-12-12 | 11.92 | 12.43 | 11.90 | 12.34 | 14694492 |
2008-12-15 | 12.50 | 12.72 | 11.84 | 12.05 | 13593068 |
2008-12-16 | 12.07 | 12.55 | 11.94 | 12.41 | 24551588 |
2008-12-17 | 12.18 | 13.10 | 12.18 | 12.66 | 15447024 |
2008-12-18 | 12.67 | 13.56 | 12.59 | 13.17 | 24660832 |
2008-12-19 | 13.32 | 13.50 | 12.61 | 12.82 | 24401064 |
2008-12-22 | 12.82 | 12.91 | 12.04 | 12.06 | 13785688 |
2008-12-23 | 12.31 | 12.51 | 11.77 | 11.99 | 13102120 |
2008-12-24 | 12.01 | 12.35 | 11.91 | 12.28 | 4385152 |
2008-12-26 | 12.33 | 12.51 | 12.33 | 12.44 | 4919296 |
2008-12-29 | 12.43 | 12.49 | 12.07 | 12.24 | 9346224 |
2008-12-30 | 12.33 | 12.45 | 12.20 | 12.42 | 9626524 |
2008-12-31 | 12.45 | 12.89 | 12.39 | 12.75 | 15089904 |
2009-01-02 | 12.74 | 13.40 | 12.58 | 13.27 | 12029104 |
2009-01-05 | 13.16 | 13.44 | 13.08 | 13.36 | 12913460 |
2009-01-06 | 13.45 | 13.50 | 12.95 | 13.09 | 15290724 |
2009-01-07 | 12.90 | 13.00 | 12.58 | 12.62 | 20164708 |
2009-01-08 | 12.57 | 12.85 | 12.43 | 12.85 | 15730268 |
2009-01-09 | 12.86 | 12.95 | 12.34 | 12.40 | 13246460 |
2009-01-12 | 12.35 | 12.62 | 12.24 | 12.53 | 13730492 |
2009-01-13 | 12.45 | 12.74 | 12.28 | 12.38 | 15579336 |
2009-01-14 | 12.06 | 12.12 | 11.54 | 11.66 | 27404164 |
2009-01-15 | 11.66 | 11.84 | 11.43 | 11.74 | 16433676 |
2009-01-16 | 11.85 | 11.85 | 11.47 | 11.70 | 14117116 |
2009-01-20 | 11.53 | 11.74 | 11.00 | 11.04 | 14745712 |
2009-01-21 | 11.17 | 11.44 | 10.89 | 11.42 | 13943640 |
2009-01-22 | 11.26 | 11.72 | 11.05 | 11.41 | 14369800 |
2009-01-23 | 11.19 | 11.57 | 11.01 | 11.42 | 11379196 |
2009-01-26 | 11.45 | 11.77 | 11.25 | 11.42 | 8005236 |
2009-01-27 | 11.48 | 11.54 | 11.21 | 11.38 | 9689224 |
2009-01-28 | 11.58 | 12.09 | 11.58 | 11.90 | 11911144 |
2009-01-29 | 11.78 | 11.92 | 11.46 | 11.50 | 8737628 |
2009-01-30 | 11.57 | 11.62 | 11.24 | 11.31 | 10670292 |
2009-02-02 | 11.14 | 11.33 | 10.96 | 11.11 | 10016724 |
2009-02-03 | 11.17 | 11.62 | 11.03 | 11.58 | 11098580 |
2009-02-04 | 11.61 | 11.61 | 11.32 | 11.45 | 15054880 |
2009-02-05 | 11.45 | 11.86 | 11.33 | 11.80 | 14454168 |
2009-02-06 | 11.83 | 12.28 | 11.70 | 12.17 | 13867140 |
2009-02-09 | 12.19 | 12.19 | 11.79 | 11.94 | 11381540 |
2009-02-10 | 11.82 | 11.94 | 11.19 | 11.26 | 18016488 |
2009-02-11 | 11.35 | 11.35 | 10.84 | 11.08 | 23980288 |
2009-02-12 | 10.92 | 11.15 | 10.73 | 11.12 | 14872912 |
2009-02-13 | 11.06 | 11.26 | 10.80 | 10.86 | 12082624 |
2009-02-17 | 10.68 | 10.68 | 10.34 | 10.49 | 22278340 |
2009-02-18 | 10.58 | 10.99 | 10.49 | 10.88 | 23450508 |
2009-02-19 | 10.99 | 11.10 | 10.59 | 10.70 | 13044556 |
2009-02-20 | 10.58 | 10.84 | 10.48 | 10.73 | 12084092 |
2009-02-23 | 10.86 | 10.98 | 10.35 | 10.40 | 12916996 |
2009-02-24 | 10.41 | 10.78 | 10.12 | 10.74 | 13858180 |
2009-02-25 | 10.66 | 10.79 | 10.39 | 10.54 | 15885088 |
2009-02-26 | 10.63 | 10.63 | 10.25 | 10.26 | 12649004 |
2009-02-27 | 10.06 | 10.55 | 10.02 | 10.38 | 18738784 |
2009-03-02 | 10.21 | 10.32 | 9.91 | 9.94 | 17423488 |
2009-03-03 | 10.09 | 10.31 | 10.01 | 10.01 | 17107744 |
2009-03-04 | 10.19 | 10.83 | 10.19 | 10.64 | 16695504 |
2009-03-05 | 10.34 | 10.49 | 9.86 | 9.99 | 23676876 |
2009-03-06 | 10.06 | 10.23 | 9.75 | 9.99 | 23967396 |
2009-03-09 | 9.84 | 10.02 | 9.56 | 9.64 | 20695216 |
2009-03-10 | 9.74 | 10.50 | 9.74 | 10.40 | 22955816 |
2009-03-11 | 10.50 | 10.99 | 10.44 | 10.86 | 19248392 |
2009-03-12 | 10.86 | 11.21 | 10.60 | 11.15 | 18112708 |
2009-03-13 | 11.19 | 11.21 | 10.82 | 11.17 | 19899872 |
2009-03-16 | 11.25 | 11.27 | 10.90 | 10.98 | 16623148 |
2009-03-17 | 10.96 | 11.41 | 10.89 | 11.35 | 21866792 |
2009-03-18 | 11.49 | 11.63 | 11.24 | 11.48 | 23451944 |
2009-03-19 | 10.95 | 11.75 | 10.81 | 11.63 | 32281944 |
2009-03-20 | 11.74 | 11.97 | 11.08 | 11.26 | 24951516 |
2009-03-23 | 11.49 | 11.93 | 11.22 | 11.91 | 14384824 |
2009-03-24 | 11.69 | 11.80 | 11.34 | 11.40 | 12832136 |
2009-03-25 | 11.53 | 11.81 | 11.29 | 11.59 | 13444040 |
2009-03-26 | 11.67 | 12.07 | 11.64 | 11.90 | 14117796 |
2009-03-27 | 11.86 | 11.91 | 11.65 | 11.71 | 7961844 |
2009-03-30 | 11.50 | 11.61 | 11.26 | 11.57 | 13289184 |
2009-03-31 | 11.69 | 11.91 | 11.45 | 11.72 | 17907820 |
2009-04-01 | 11.55 | 11.80 | 11.41 | 11.75 | 13007024 |
2009-04-02 | 11.90 | 12.84 | 11.90 | 12.62 | 23882288 |
2009-04-03 | 12.57 | 12.97 | 12.55 | 12.97 | 14375788 |
2009-04-06 | 12.82 | 12.88 | 12.62 | 12.82 | 11080040 |
2009-04-07 | 12.59 | 12.60 | 12.38 | 12.47 | 11580376 |
2009-04-08 | 12.49 | 12.66 | 12.36 | 12.56 | 13103264 |
2009-04-09 | 12.81 | 13.38 | 12.65 | 13.32 | 18044736 |
2009-04-13 | 13.18 | 13.37 | 12.90 | 13.28 | 13202328 |
2009-04-14 | 13.15 | 13.15 | 12.55 | 12.85 | 16975748 |
2009-04-15 | 12.85 | 13.05 | 12.76 | 13.03 | 11099892 |
2009-04-16 | 13.05 | 13.52 | 12.98 | 13.44 | 11566260 |
2009-04-17 | 13.51 | 13.75 | 13.31 | 13.65 | 13864020 |
2009-04-20 | 13.47 | 13.47 | 13.01 | 13.09 | 9961324 |
2009-04-21 | 13.08 | 13.41 | 13.01 | 13.32 | 10292708 |
2009-04-22 | 13.23 | 14.00 | 13.06 | 13.75 | 14134776 |
2009-04-23 | 13.75 | 13.86 | 13.31 | 13.60 | 12211972 |
2009-04-24 | 13.68 | 13.81 | 13.51 | 13.68 | 8396144 |
2009-04-27 | 13.50 | 13.82 | 13.39 | 13.53 | 9206484 |
2009-04-28 | 13.36 | 14.07 | 13.35 | 13.90 | 9880640 |
2009-04-29 | 13.90 | 13.94 | 13.13 | 13.24 | 21858180 |
2009-04-30 | 13.39 | 13.76 | 13.05 | 13.12 | 19326576 |
2009-05-01 | 13.22 | 13.34 | 13.13 | 13.23 | 13902160 |
2009-05-04 | 13.23 | 13.82 | 13.22 | 13.82 | 14549884 |
2009-05-05 | 13.61 | 13.80 | 13.59 | 13.75 | 13247816 |
2009-05-06 | 13.86 | 13.95 | 13.56 | 13.65 | 14808580 |
2009-05-07 | 13.83 | 13.92 | 13.11 | 13.27 | 18546624 |
2009-05-08 | 13.44 | 13.72 | 13.00 | 13.61 | 11371788 |
2009-05-11 | 13.40 | 13.45 | 13.20 | 13.29 | 15055652 |
2009-05-12 | 13.13 | 13.21 | 12.56 | 12.75 | 24275584 |
2009-05-13 | 12.60 | 12.60 | 12.19 | 12.38 | 18298800 |
2009-05-14 | 12.35 | 12.84 | 12.35 | 12.74 | 16698192 |
2009-05-15 | 12.52 | 12.90 | 12.41 | 12.44 | 14715132 |
2009-05-18 | 12.53 | 12.82 | 12.50 | 12.80 | 10860100 |
2009-05-19 | 12.88 | 13.15 | 12.63 | 13.01 | 14625616 |
2009-05-20 | 13.08 | 13.14 | 12.64 | 12.67 | 14863180 |
2009-05-21 | 12.59 | 12.86 | 12.52 | 12.84 | 15341052 |
2009-05-22 | 12.84 | 13.22 | 12.80 | 13.10 | 14839384 |
2009-05-26 | 12.99 | 13.64 | 12.99 | 13.54 | 16771288 |
2009-05-27 | 13.54 | 13.82 | 13.46 | 13.60 | 15127200 |
2009-05-28 | 13.61 | 13.84 | 13.40 | 13.78 | 15040700 |
2009-05-29 | 13.82 | 14.29 | 13.68 | 14.26 | 16569060 |
2009-06-01 | 14.47 | 14.99 | 14.39 | 14.82 | 17614744 |
2009-06-02 | 14.75 | 14.83 | 14.44 | 14.46 | 18942788 |
2009-06-03 | 14.35 | 14.56 | 14.20 | 14.54 | 14018596 |
2009-06-04 | 14.54 | 14.54 | 14.16 | 14.39 | 13098060 |
2009-06-05 | 14.65 | 14.78 | 14.49 | 14.57 | 16451580 |
2009-06-08 | 14.53 | 14.66 | 14.32 | 14.50 | 10683472 |
2009-06-09 | 14.50 | 14.74 | 14.41 | 14.67 | 9716428 |
2009-06-10 | 14.72 | 14.77 | 14.06 | 14.26 | 23840396 |
2009-06-11 | 14.29 | 14.47 | 14.14 | 14.16 | 15452268 |
2009-06-12 | 14.11 | 14.25 | 13.91 | 14.15 | 15486768 |
2009-06-15 | 14.10 | 14.12 | 13.85 | 13.99 | 12912804 |
2009-06-16 | 13.99 | 14.19 | 13.79 | 13.83 | 9774008 |
2009-06-17 | 13.79 | 13.88 | 13.60 | 13.66 | 13586452 |
2009-06-18 | 13.80 | 14.36 | 13.68 | 14.08 | 17699956 |
2009-06-19 | 14.21 | 14.49 | 14.13 | 14.18 | 15353480 |
2009-06-22 | 14.05 | 14.05 | 13.78 | 13.82 | 12300092 |
2009-06-23 | 13.80 | 13.82 | 13.34 | 13.39 | 16074064 |
2009-06-24 | 13.49 | 13.59 | 13.19 | 13.26 | 20202324 |
2009-06-25 | 12.66 | 12.89 | 12.54 | 12.82 | 59607068 |
2009-06-26 | 12.69 | 12.84 | 12.63 | 12.71 | 21367028 |
2009-06-29 | 12.79 | 13.04 | 12.70 | 12.94 | 13824984 |
2009-06-30 | 12.97 | 13.12 | 12.82 | 12.95 | 11700568 |
2009-07-01 | 13.04 | 13.25 | 12.84 | 13.11 | 12365180 |
2009-07-02 | 12.94 | 12.96 | 12.77 | 12.77 | 15326680 |
2009-07-06 | 12.69 | 13.08 | 12.69 | 12.98 | 14879056 |
2009-07-07 | 12.93 | 12.96 | 12.72 | 12.80 | 12185780 |
2009-07-08 | 12.75 | 12.93 | 12.69 | 12.88 | 10413696 |
2009-07-09 | 12.97 | 12.97 | 12.69 | 12.77 | 8537936 |
2009-07-10 | 12.67 | 12.95 | 12.66 | 12.83 | 9436172 |
2009-07-13 | 12.87 | 12.98 | 12.70 | 12.89 | 12469104 |
2009-07-14 | 12.87 | 13.07 | 12.80 | 12.98 | 8017556 |
2009-07-15 | 13.09 | 13.25 | 12.83 | 13.23 | 15544780 |
2009-07-16 | 13.20 | 13.37 | 13.00 | 13.30 | 13356360 |
2009-07-17 | 13.29 | 13.29 | 13.00 | 13.11 | 13101592 |
2009-07-20 | 13.15 | 13.31 | 13.02 | 13.21 | 10645928 |
2009-07-21 | 13.36 | 13.36 | 12.92 | 13.02 | 11007372 |
2009-07-22 | 13.00 | 13.11 | 12.86 | 12.88 | 14300996 |
2009-07-23 | 12.88 | 13.02 | 12.75 | 12.79 | 21532924 |
2009-07-24 | 12.78 | 13.11 | 12.65 | 13.04 | 14711712 |
2009-07-27 | 13.05 | 13.10 | 12.91 | 13.09 | 6276424 |
2009-07-28 | 13.00 | 13.24 | 12.86 | 13.23 | 10553120 |
2009-07-29 | 13.13 | 13.63 | 13.09 | 13.59 | 21215064 |
2009-07-30 | 13.73 | 14.13 | 13.65 | 14.02 | 20059692 |
2009-07-31 | 13.92 | 14.44 | 13.89 | 14.16 | 21796932 |
2009-08-03 | 14.25 | 14.27 | 14.06 | 14.16 | 13509884 |
2009-08-04 | 14.12 | 14.39 | 14.04 | 14.39 | 14842868 |
2009-08-05 | 14.39 | 14.54 | 14.18 | 14.26 | 16333564 |
2009-08-06 | 14.31 | 14.45 | 14.21 | 14.41 | 14561340 |
2009-08-07 | 14.49 | 14.57 | 14.28 | 14.52 | 11448296 |
2009-08-10 | 14.47 | 14.47 | 14.18 | 14.29 | 9543976 |
2009-08-11 | 14.23 | 14.27 | 14.01 | 14.20 | 7614400 |
2009-08-12 | 14.15 | 14.48 | 14.11 | 14.38 | 12197272 |
2009-08-13 | 14.35 | 14.46 | 14.25 | 14.45 | 8377856 |
2009-08-14 | 14.42 | 14.50 | 14.08 | 14.22 | 9124968 |
2009-08-17 | 14.02 | 14.12 | 13.79 | 13.86 | 10980960 |
2009-08-18 | 13.88 | 13.96 | 13.80 | 13.90 | 13312428 |
2009-08-19 | 13.77 | 14.23 | 13.77 | 14.19 | 11306220 |
2009-08-20 | 14.20 | 14.29 | 14.05 | 14.25 | 11903652 |
2009-08-21 | 14.00 | 14.13 | 13.81 | 13.91 | 22557308 |
2009-08-24 | 13.93 | 14.06 | 13.89 | 14.00 | 15237788 |
2009-08-25 | 14.07 | 14.12 | 13.78 | 13.79 | 18325132 |
2009-08-26 | 13.82 | 14.00 | 13.73 | 13.86 | 13399316 |
2009-08-27 | 13.89 | 14.28 | 13.70 | 14.21 | 19081992 |
2009-08-28 | 14.26 | 14.35 | 13.95 | 14.05 | 8578304 |
2009-08-31 | 13.98 | 14.00 | 13.79 | 13.85 | 7354616 |
2009-09-01 | 13.73 | 13.88 | 13.53 | 13.59 | 20162108 |
2009-09-02 | 13.53 | 13.58 | 13.31 | 13.33 | 17540988 |
2009-09-03 | 13.37 | 13.48 | 13.33 | 13.43 | 14086280 |
2009-09-04 | 13.47 | 13.60 | 13.36 | 13.56 | 9705956 |
2009-09-08 | 13.66 | 13.82 | 13.55 | 13.81 | 11600948 |
2009-09-09 | 13.73 | 13.87 | 13.63 | 13.84 | 15984080 |
2009-09-10 | 13.84 | 13.95 | 13.72 | 13.86 | 18653036 |
2009-09-11 | 13.89 | 13.97 | 13.69 | 13.75 | 17368176 |
2009-09-14 | 13.62 | 13.81 | 13.38 | 13.73 | 14299112 |
2009-09-15 | 13.69 | 13.75 | 13.49 | 13.67 | 14818536 |
2009-09-16 | 13.69 | 14.36 | 13.60 | 14.30 | 24346788 |
2009-09-17 | 14.25 | 14.70 | 14.22 | 14.52 | 14762240 |
2009-09-18 | 14.56 | 14.72 | 14.49 | 14.65 | 11525472 |
2009-09-21 | 14.51 | 14.84 | 14.42 | 14.64 | 9472720 |
2009-09-22 | 14.74 | 14.88 | 14.61 | 14.64 | 12374064 |
2009-09-23 | 14.70 | 14.81 | 14.56 | 14.58 | 43572216 |
2009-09-24 | 14.58 | 14.69 | 14.46 | 14.54 | 26221588 |
2009-09-25 | 14.58 | 14.96 | 14.58 | 14.66 | 17494628 |
2009-09-28 | 14.68 | 14.83 | 14.62 | 14.75 | 10106544 |
2009-09-29 | 14.81 | 15.05 | 14.78 | 15.02 | 34763224 |
2009-09-30 | 16.00 | 16.24 | 16.00 | 16.18 | 67175168 |
2009-10-01 | 16.00 | 16.10 | 15.63 | 15.63 | 33036184 |
2009-10-02 | 15.38 | 15.60 | 15.27 | 15.51 | 22568112 |
2009-10-05 | 15.47 | 15.73 | 15.44 | 15.70 | 11873328 |
2009-10-06 | 15.73 | 16.11 | 15.71 | 15.77 | 14605892 |
2009-10-07 | 15.74 | 15.93 | 15.70 | 15.86 | 8762776 |
2009-10-08 | 15.93 | 16.09 | 15.89 | 16.01 | 9364976 |
2009-10-09 | 16.03 | 16.05 | 15.75 | 15.90 | 8869888 |
2009-10-12 | 15.96 | 16.00 | 15.81 | 15.81 | 6200300 |
2009-10-13 | 15.82 | 15.96 | 15.75 | 15.92 | 7062364 |
2009-10-14 | 16.02 | 16.31 | 15.98 | 16.23 | 14631692 |
2009-10-15 | 16.18 | 16.25 | 16.03 | 16.24 | 14647528 |
2009-10-16 | 16.09 | 16.30 | 16.07 | 16.28 | 14617132 |
2009-10-19 | 16.26 | 16.59 | 16.10 | 16.52 | 18513464 |
2009-10-20 | 16.38 | 16.45 | 16.16 | 16.27 | 13559640 |
2009-10-21 | 16.28 | 16.45 | 16.18 | 16.19 | 13313316 |
2009-10-22 | 16.21 | 16.43 | 16.10 | 16.30 | 9991052 |
2009-10-23 | 16.26 | 16.29 | 15.89 | 16.04 | 12698240 |
2009-10-26 | 16.02 | 16.24 | 15.90 | 15.94 | 11814060 |
2009-10-27 | 15.91 | 16.17 | 15.63 | 16.02 | 15711604 |
2009-10-28 | 15.91 | 16.07 | 15.57 | 15.64 | 14820652 |
2009-10-29 | 15.75 | 16.03 | 15.65 | 15.93 | 10849024 |
2009-10-30 | 15.84 | 15.95 | 15.51 | 15.55 | 14672028 |
2009-11-02 | 15.59 | 15.91 | 15.46 | 15.63 | 11526632 |
2009-11-03 | 15.56 | 15.76 | 15.45 | 15.67 | 10989504 |
2009-11-04 | 15.71 | 15.95 | 15.49 | 15.68 | 8674876 |
2009-11-05 | 15.87 | 16.20 | 15.77 | 16.19 | 10578256 |
2009-11-06 | 16.16 | 16.21 | 15.97 | 16.14 | 7635592 |
2009-11-09 | 16.13 | 16.33 | 16.09 | 16.33 | 9146832 |
2009-11-10 | 16.34 | 16.42 | 16.00 | 16.12 | 9898224 |
2009-11-11 | 16.15 | 16.39 | 16.14 | 16.23 | 6680660 |
2009-11-12 | 16.24 | 16.35 | 15.95 | 16.02 | 6617260 |
2009-11-13 | 16.07 | 16.24 | 15.93 | 16.11 | 7310892 |
2009-11-16 | 16.17 | 16.59 | 16.13 | 16.53 | 10380108 |
2009-11-17 | 16.47 | 16.50 | 16.11 | 16.24 | 7854268 |
2009-11-18 | 16.20 | 16.20 | 15.95 | 16.11 | 8098052 |
2009-11-19 | 15.98 | 16.08 | 15.72 | 15.89 | 9853128 |
2009-11-20 | 15.84 | 16.02 | 15.68 | 15.98 | 12614652 |
2009-11-23 | 16.21 | 16.38 | 16.01 | 16.12 | 9432116 |
2009-11-24 | 16.17 | 16.28 | 16.08 | 16.13 | 6449104 |
2009-11-25 | 16.13 | 16.47 | 16.13 | 16.43 | 7986012 |
2009-11-27 | 16.13 | 16.36 | 16.00 | 16.26 | 4697728 |
2009-11-30 | 16.20 | 16.39 | 16.10 | 16.22 | 9261160 |
2009-12-01 | 16.32 | 16.52 | 16.19 | 16.35 | 7950640 |
2009-12-02 | 16.13 | 16.53 | 16.13 | 16.34 | 5937144 |
2009-12-03 | 16.32 | 16.40 | 16.14 | 16.17 | 11035164 |
2009-12-04 | 16.32 | 16.46 | 15.96 | 16.08 | 10180200 |
2009-12-07 | 16.08 | 16.25 | 16.08 | 16.14 | 8948216 |
2009-12-08 | 16.00 | 16.10 | 15.85 | 15.88 | 14511128 |
2009-12-09 | 15.88 | 15.88 | 15.44 | 15.49 | 23438368 |
2009-12-10 | 15.55 | 15.85 | 15.55 | 15.68 | 11972420 |
2009-12-11 | 15.79 | 16.05 | 15.77 | 15.97 | 10860092 |
2009-12-14 | 16.00 | 16.08 | 15.78 | 16.04 | 9257952 |
2009-12-15 | 15.98 | 16.27 | 15.91 | 16.09 | 9605016 |
2009-12-16 | 16.17 | 16.17 | 15.91 | 16.01 | 7639616 |
2009-12-17 | 15.89 | 16.01 | 15.77 | 15.81 | 11679896 |
2009-12-18 | 16.10 | 16.34 | 16.01 | 16.11 | 20323488 |
2009-12-21 | 16.13 | 16.32 | 16.11 | 16.22 | 7399540 |
2009-12-22 | 16.22 | 16.33 | 16.05 | 16.28 | 8238984 |
2009-12-23 | 16.27 | 16.38 | 16.22 | 16.36 | 6148744 |
2009-12-24 | 16.36 | 16.39 | 16.25 | 16.31 | 2302216 |
2009-12-28 | 16.31 | 16.39 | 16.20 | 16.38 | 5648076 |
2009-12-29 | 16.38 | 16.61 | 16.31 | 16.55 | 8083232 |
2009-12-30 | 16.46 | 16.56 | 16.43 | 16.54 | 6932156 |
2009-12-31 | 16.55 | 16.66 | 16.51 | 16.52 | 6347696 |
2010-01-04 | 16.52 | 16.52 | 16.28 | 16.34 | 11972588 |
2010-01-05 | 16.29 | 16.45 | 16.18 | 16.40 | 6275456 |
2010-01-06 | 16.35 | 16.42 | 16.24 | 16.30 | 13399228 |
2010-01-07 | 16.28 | 16.50 | 16.26 | 16.46 | 7187644 |
2010-01-08 | 16.45 | 16.46 | 16.24 | 16.43 | 7249636 |
2010-01-11 | 16.48 | 16.48 | 16.16 | 16.23 | 10678264 |
2010-01-12 | 16.15 | 16.28 | 16.07 | 16.21 | 11485716 |
2010-01-13 | 16.28 | 16.42 | 16.20 | 16.35 | 5648964 |
2010-01-14 | 16.37 | 16.46 | 16.19 | 16.25 | 7311924 |
2010-01-15 | 16.20 | 16.25 | 15.99 | 16.10 | 11293260 |
2010-01-19 | 16.05 | 16.20 | 15.99 | 16.18 | 7453408 |
2010-01-20 | 16.05 | 16.10 | 15.89 | 16.05 | 8008488 |
2010-01-21 | 16.08 | 16.09 | 15.76 | 15.91 | 13983524 |
2010-01-22 | 15.88 | 16.06 | 15.74 | 15.75 | 13320016 |
2010-01-25 | 15.84 | 16.01 | 15.83 | 15.92 | 10749948 |
2010-01-26 | 15.83 | 16.03 | 15.76 | 15.94 | 6711472 |
2010-01-27 | 15.92 | 16.04 | 15.81 | 16.00 | 13560552 |
2010-01-28 | 16.06 | 16.25 | 15.84 | 15.88 | 7158124 |
2010-01-29 | 15.91 | 16.16 | 15.89 | 15.94 | 10402524 |
2010-02-01 | 15.99 | 16.11 | 15.88 | 16.03 | 6407752 |
2010-02-02 | 16.07 | 16.07 | 15.90 | 15.98 | 9539576 |
2010-02-03 | 15.92 | 16.03 | 15.83 | 16.00 | 7889372 |
2010-02-04 | 15.88 | 15.94 | 15.51 | 15.52 | 17924940 |
2010-02-05 | 15.51 | 15.56 | 15.22 | 15.43 | 13110920 |
2010-02-08 | 15.41 | 15.53 | 15.31 | 15.33 | 8177264 |
2010-02-09 | 15.45 | 15.78 | 15.42 | 15.63 | 9438112 |
2010-02-10 | 15.63 | 15.74 | 15.56 | 15.66 | 7698544 |
2010-02-11 | 15.61 | 15.79 | 15.53 | 15.74 | 7010016 |
2010-02-12 | 15.63 | 15.64 | 15.43 | 15.62 | 11152280 |
2010-02-16 | 15.71 | 15.91 | 15.58 | 15.91 | 9628152 |
2010-02-17 | 15.97 | 16.17 | 15.91 | 16.12 | 10640436 |
2010-02-18 | 16.12 | 16.15 | 15.98 | 16.11 | 6468024 |
2010-02-19 | 16.04 | 16.15 | 16.00 | 16.09 | 9498164 |
2010-02-22 | 16.14 | 16.19 | 16.01 | 16.08 | 6865096 |
2010-02-23 | 16.08 | 16.14 | 15.90 | 16.03 | 7738996 |
2010-02-24 | 16.00 | 16.26 | 16.00 | 16.23 | 11618192 |
2010-02-25 | 16.25 | 16.57 | 16.00 | 16.54 | 15967968 |
2010-02-26 | 16.56 | 16.96 | 16.56 | 16.90 | 19633328 |
2010-03-01 | 16.98 | 17.18 | 16.90 | 17.06 | 10674192 |
2010-03-02 | 17.02 | 17.08 | 16.92 | 17.01 | 9845124 |
2010-03-03 | 16.93 | 16.99 | 16.82 | 16.91 | 8670780 |
2010-03-04 | 17.01 | 17.02 | 16.86 | 16.91 | 6306436 |
2010-03-05 | 16.96 | 17.13 | 16.96 | 17.08 | 7460368 |
2010-03-08 | 16.99 | 17.24 | 16.99 | 17.21 | 7084320 |
2010-03-09 | 17.19 | 17.30 | 17.13 | 17.23 | 6042656 |
2010-03-10 | 17.23 | 17.31 | 17.10 | 17.28 | 5592988 |
2010-03-11 | 17.28 | 17.46 | 17.18 | 17.44 | 6960160 |
2010-03-12 | 17.36 | 17.50 | 17.35 | 17.48 | 7208752 |
2010-03-15 | 17.44 | 17.68 | 17.43 | 17.60 | 9514396 |
2010-03-16 | 17.58 | 17.76 | 17.53 | 17.60 | 10107340 |
2010-03-17 | 17.60 | 17.83 | 17.57 | 17.72 | 14751608 |
2010-03-18 | 18.34 | 18.84 | 18.33 | 18.67 | 43696248 |
2010-03-19 | 18.57 | 18.58 | 18.28 | 18.38 | 18789700 |
2010-03-22 | 18.22 | 18.54 | 18.21 | 18.47 | 11696044 |
2010-03-23 | 18.60 | 18.65 | 18.49 | 18.62 | 8986368 |
2010-03-24 | 18.59 | 18.60 | 18.25 | 18.35 | 11069208 |
2010-03-25 | 18.54 | 18.70 | 18.38 | 18.39 | 11321656 |
2010-03-26 | 18.45 | 18.69 | 18.34 | 18.47 | 8661752 |
2010-03-29 | 18.54 | 18.58 | 18.40 | 18.49 | 6522584 |
2010-03-30 | 18.50 | 18.60 | 18.39 | 18.45 | 6461384 |
2010-03-31 | 18.37 | 18.53 | 18.32 | 18.38 | 7916216 |
2010-04-01 | 18.49 | 18.60 | 18.44 | 18.50 | 8376500 |
2010-04-05 | 18.55 | 18.71 | 18.41 | 18.53 | 7081792 |
2010-04-06 | 18.39 | 18.54 | 18.38 | 18.48 | 8428384 |
2010-04-07 | 18.49 | 18.55 | 18.33 | 18.40 | 8851352 |
2010-04-08 | 18.37 | 18.57 | 18.27 | 18.50 | 10410788 |
2010-04-09 | 18.55 | 18.82 | 18.41 | 18.80 | 12502044 |
2010-04-12 | 18.82 | 18.99 | 18.80 | 18.88 | 8867356 |
2010-04-13 | 18.86 | 18.98 | 18.69 | 18.88 | 7025388 |
2010-04-14 | 18.90 | 18.97 | 18.75 | 18.95 | 6804768 |
2010-04-15 | 18.89 | 18.96 | 18.74 | 18.91 | 7014684 |
2010-04-16 | 18.90 | 19.00 | 18.75 | 18.79 | 13739560 |
2010-04-19 | 18.74 | 18.95 | 18.56 | 18.90 | 8790652 |
2010-04-20 | 19.01 | 19.15 | 18.98 | 19.09 | 9584520 |
2010-04-21 | 19.10 | 19.28 | 19.04 | 19.18 | 10801048 |
2010-04-22 | 19.07 | 19.63 | 19.05 | 19.56 | 13849100 |
2010-04-23 | 19.46 | 19.61 | 19.33 | 19.48 | 10151420 |
2010-04-26 | 19.48 | 19.62 | 19.45 | 19.51 | 6050480 |
2010-04-27 | 19.42 | 19.62 | 19.15 | 19.19 | 11016848 |
2010-04-28 | 19.24 | 19.51 | 19.04 | 19.11 | 10812004 |
2010-04-29 | 19.28 | 19.42 | 19.18 | 19.39 | 9083752 |
2010-04-30 | 19.36 | 19.47 | 18.97 | 18.98 | 9869992 |
2010-05-03 | 19.00 | 19.60 | 18.98 | 19.44 | 8428516 |
2010-05-04 | 19.51 | 19.64 | 19.28 | 19.34 | 14530532 |
2010-05-05 | 19.22 | 19.32 | 18.68 | 18.80 | 17310512 |
2010-05-06 | 18.64 | 19.00 | 16.75 | 18.08 | 26330008 |
2010-05-07 | 17.84 | 18.11 | 17.44 | 17.65 | 21502604 |
2010-05-10 | 18.47 | 19.19 | 18.44 | 19.16 | 26477888 |
2010-05-11 | 18.95 | 19.27 | 18.94 | 19.11 | 13755332 |
2010-05-12 | 19.18 | 19.50 | 19.00 | 19.46 | 9956092 |
2010-05-13 | 19.41 | 19.50 | 18.84 | 18.89 | 20977092 |
2010-05-14 | 18.66 | 18.75 | 18.30 | 18.44 | 19014156 |
2010-05-17 | 18.43 | 18.46 | 18.01 | 18.41 | 16944468 |
2010-05-18 | 18.54 | 18.75 | 18.18 | 18.23 | 18855980 |
2010-05-19 | 18.14 | 18.18 | 17.75 | 18.06 | 23479108 |
2010-05-20 | 17.63 | 17.90 | 17.39 | 17.58 | 25056476 |
2010-05-21 | 17.29 | 17.95 | 17.04 | 17.85 | 17064048 |
2010-05-24 | 17.79 | 17.98 | 17.68 | 17.84 | 22684704 |
2010-05-25 | 17.52 | 18.25 | 17.32 | 18.23 | 21164356 |
2010-05-26 | 18.38 | 18.41 | 17.98 | 18.13 | 16727324 |
2010-05-27 | 18.32 | 18.49 | 18.19 | 18.48 | 14743764 |
2010-05-28 | 18.41 | 18.47 | 17.99 | 18.10 | 15556972 |
2010-06-01 | 17.86 | 18.16 | 17.68 | 17.80 | 14684012 |
2010-06-02 | 17.83 | 18.27 | 17.83 | 18.25 | 12661096 |
2010-06-03 | 18.30 | 18.47 | 18.24 | 18.41 | 11356936 |
2010-06-04 | 18.09 | 18.12 | 17.54 | 17.69 | 15403984 |
2010-06-07 | 17.64 | 17.76 | 17.37 | 17.40 | 11056508 |
2010-06-08 | 17.40 | 17.61 | 17.16 | 17.57 | 12263256 |
2010-06-09 | 17.63 | 17.83 | 17.42 | 17.50 | 12914180 |
2010-06-10 | 17.80 | 18.14 | 17.79 | 17.94 | 11831576 |
2010-06-11 | 17.82 | 18.16 | 17.76 | 18.08 | 8808792 |
2010-06-14 | 18.12 | 18.24 | 17.98 | 18.06 | 8746724 |
2010-06-15 | 18.07 | 18.50 | 18.07 | 18.50 | 8697936 |
2010-06-16 | 18.34 | 18.63 | 18.27 | 18.46 | 12700716 |
2010-06-17 | 18.61 | 18.68 | 18.41 | 18.64 | 11802612 |
2010-06-18 | 18.70 | 18.81 | 18.62 | 18.74 | 11196468 |
2010-06-21 | 18.87 | 18.98 | 18.46 | 18.59 | 11192028 |
2010-06-22 | 18.61 | 18.75 | 18.04 | 18.12 | 10388140 |
2010-06-23 | 18.17 | 18.29 | 17.88 | 18.13 | 11659032 |
2010-06-24 | 17.50 | 17.67 | 17.30 | 17.41 | 36104052 |
2010-06-25 | 17.47 | 17.62 | 17.23 | 17.53 | 18090136 |
2010-06-28 | 17.63 | 17.72 | 17.41 | 17.63 | 12720796 |
2010-06-29 | 17.41 | 17.42 | 16.86 | 17.04 | 23321012 |
2010-06-30 | 16.99 | 17.29 | 16.83 | 16.89 | 18551268 |
2010-07-01 | 16.97 | 17.13 | 16.69 | 17.02 | 20482584 |
2010-07-02 | 17.05 | 17.24 | 16.86 | 16.97 | 11627104 |
2010-07-06 | 17.05 | 17.29 | 16.59 | 16.80 | 16875000 |
2010-07-07 | 16.87 | 17.15 | 16.75 | 17.14 | 17171756 |
2010-07-08 | 17.31 | 17.62 | 17.26 | 17.57 | 17801908 |
2010-07-09 | 17.54 | 17.55 | 17.38 | 17.54 | 10962548 |
2010-07-12 | 17.49 | 17.62 | 17.32 | 17.45 | 8889976 |
2010-07-13 | 17.60 | 17.73 | 17.51 | 17.62 | 12129956 |
2010-07-14 | 17.54 | 17.65 | 17.37 | 17.64 | 11656388 |
2010-07-15 | 17.59 | 17.70 | 17.34 | 17.66 | 14103464 |
2010-07-16 | 17.59 | 17.67 | 17.17 | 17.24 | 13703756 |
2010-07-19 | 17.29 | 17.37 | 17.05 | 17.15 | 9580256 |
2010-07-20 | 16.98 | 17.50 | 16.91 | 17.46 | 14804240 |
2010-07-21 | 17.53 | 17.77 | 17.33 | 17.41 | 15788936 |
2010-07-22 | 17.60 | 18.03 | 17.59 | 17.89 | 13528356 |
2010-07-23 | 17.88 | 18.29 | 17.79 | 18.19 | 11518804 |
2010-07-26 | 18.18 | 18.49 | 18.12 | 18.31 | 10491948 |
2010-07-27 | 18.43 | 18.46 | 18.21 | 18.42 | 10412580 |
2010-07-28 | 18.41 | 18.51 | 18.22 | 18.28 | 8456760 |
2010-07-29 | 18.41 | 18.53 | 18.17 | 18.38 | 9664416 |
2010-07-30 | 18.25 | 18.49 | 18.16 | 18.41 | 8702864 |
2010-08-02 | 18.60 | 18.74 | 18.49 | 18.58 | 10268092 |
2010-08-03 | 18.55 | 18.55 | 18.21 | 18.28 | 12723684 |
2010-08-04 | 18.30 | 18.59 | 18.28 | 18.50 | 12157672 |
2010-08-05 | 18.36 | 18.59 | 18.33 | 18.52 | 8065764 |
2010-08-06 | 18.36 | 18.52 | 18.20 | 18.49 | 7699124 |
2010-08-09 | 18.54 | 18.75 | 18.47 | 18.53 | 7893612 |
2010-08-10 | 18.36 | 18.60 | 18.20 | 18.48 | 9386684 |
2010-08-11 | 18.19 | 18.20 | 17.87 | 18.02 | 12152204 |
2010-08-12 | 17.75 | 17.95 | 17.68 | 17.88 | 9752020 |
2010-08-13 | 17.85 | 17.87 | 17.62 | 17.65 | 8794600 |
2010-08-16 | 17.53 | 17.87 | 17.44 | 17.77 | 9525868 |
2010-08-17 | 17.94 | 18.18 | 17.87 | 17.93 | 10123668 |
2010-08-18 | 17.92 | 18.18 | 17.74 | 18.06 | 8783064 |
2010-08-19 | 17.95 | 18.00 | 17.64 | 17.84 | 9881108 |
2010-08-20 | 17.68 | 17.85 | 17.62 | 17.82 | 7151872 |
2010-08-23 | 17.91 | 18.10 | 17.74 | 17.74 | 7856152 |
2010-08-24 | 17.51 | 17.68 | 17.35 | 17.51 | 10616260 |
2010-08-25 | 17.36 | 17.59 | 17.08 | 17.53 | 12604568 |
2010-08-26 | 17.66 | 17.93 | 17.59 | 17.60 | 13606580 |
2010-08-27 | 17.68 | 17.79 | 17.43 | 17.74 | 10625144 |
2010-08-30 | 17.68 | 17.85 | 17.49 | 17.59 | 10087736 |
2010-08-31 | 17.50 | 17.69 | 17.40 | 17.50 | 11941624 |
2010-09-01 | 17.78 | 18.06 | 17.71 | 18.03 | 13737228 |
2010-09-02 | 18.02 | 18.27 | 17.94 | 18.24 | 9632136 |
2010-09-03 | 18.44 | 18.61 | 18.31 | 18.56 | 12278044 |
2010-09-07 | 18.45 | 18.62 | 18.44 | 18.51 | 8101536 |
2010-09-08 | 18.56 | 18.68 | 18.48 | 18.54 | 9198052 |
2010-09-09 | 18.71 | 18.76 | 18.40 | 18.48 | 7006812 |
2010-09-10 | 18.54 | 18.71 | 18.42 | 18.44 | 8159596 |
2010-09-13 | 18.60 | 18.82 | 18.60 | 18.67 | 9858548 |
2010-09-14 | 18.62 | 18.97 | 18.59 | 18.82 | 9995348 |
2010-09-15 | 18.79 | 19.18 | 18.73 | 19.14 | 15811920 |
2010-09-16 | 19.08 | 19.22 | 18.98 | 19.16 | 8693140 |
2010-09-17 | 19.23 | 19.39 | 19.12 | 19.32 | 12146508 |
2010-09-20 | 19.33 | 19.76 | 19.32 | 19.59 | 15101696 |
2010-09-21 | 19.48 | 19.52 | 19.31 | 19.42 | 13273740 |
2010-09-22 | 19.37 | 19.50 | 19.18 | 19.33 | 10488844 |
2010-09-23 | 19.23 | 19.53 | 19.15 | 19.42 | 17721700 |
2010-09-24 | 20.34 | 20.43 | 19.87 | 19.89 | 33384588 |
2010-09-27 | 19.86 | 19.88 | 19.54 | 19.78 | 18776324 |
2010-09-28 | 19.77 | 20.21 | 19.64 | 20.16 | 21709840 |
2010-09-29 | 20.07 | 20.10 | 19.81 | 19.98 | 14574220 |
2010-09-30 | 20.00 | 20.20 | 19.88 | 20.04 | 13493208 |
2010-10-01 | 20.24 | 20.24 | 19.96 | 20.06 | 14170220 |
2010-10-04 | 19.98 | 20.07 | 19.76 | 19.97 | 10353220 |
2010-10-05 | 20.15 | 20.37 | 20.07 | 20.33 | 13471228 |
2010-10-06 | 20.26 | 20.33 | 20.21 | 20.33 | 9634608 |
2010-10-07 | 20.32 | 20.33 | 20.08 | 20.25 | 12183660 |
2010-10-08 | 20.24 | 20.65 | 20.23 | 20.51 | 19038520 |
2010-10-11 | 20.41 | 20.58 | 20.38 | 20.50 | 9902968 |
2010-10-12 | 20.75 | 20.85 | 20.45 | 20.47 | 22497348 |
2010-10-13 | 20.60 | 20.69 | 20.38 | 20.51 | 10490872 |
2010-10-14 | 20.43 | 20.57 | 20.34 | 20.44 | 9410284 |
2010-10-15 | 20.57 | 20.62 | 20.41 | 20.50 | 8277124 |
2010-10-18 | 20.50 | 20.53 | 20.38 | 20.42 | 6297748 |
2010-10-19 | 20.12 | 20.39 | 20.02 | 20.18 | 10816524 |
2010-10-20 | 20.26 | 20.42 | 20.21 | 20.31 | 7533368 |
2010-10-21 | 20.41 | 20.71 | 20.37 | 20.53 | 11593464 |
2010-10-22 | 20.53 | 20.63 | 20.43 | 20.48 | 4240536 |
2010-10-25 | 20.64 | 20.76 | 20.50 | 20.51 | 8883144 |
2010-10-26 | 20.41 | 20.56 | 20.32 | 20.46 | 10289868 |
2010-10-27 | 20.31 | 20.34 | 20.07 | 20.26 | 8974292 |
2010-10-28 | 20.33 | 20.43 | 20.14 | 20.28 | 6505708 |
2010-10-29 | 20.24 | 20.37 | 20.16 | 20.36 | 8051780 |
2010-11-01 | 20.47 | 20.50 | 20.15 | 20.28 | 7583424 |
2010-11-02 | 20.45 | 20.56 | 20.38 | 20.44 | 7117996 |
2010-11-03 | 20.43 | 20.54 | 20.24 | 20.46 | 7029580 |
2010-11-04 | 20.68 | 20.87 | 20.60 | 20.85 | 9876144 |
2010-11-05 | 20.81 | 21.03 | 20.81 | 21.03 | 9039088 |
2010-11-08 | 20.92 | 20.96 | 20.74 | 20.90 | 7300400 |
2010-11-09 | 20.91 | 20.92 | 20.72 | 20.80 | 9705504 |
2010-11-10 | 20.79 | 21.00 | 20.71 | 20.97 | 8811488 |
2010-11-11 | 20.84 | 20.95 | 20.75 | 20.92 | 6689632 |
2010-11-12 | 20.80 | 20.91 | 20.51 | 20.66 | 7630544 |
2010-11-15 | 20.73 | 20.74 | 20.43 | 20.45 | 7975712 |
2010-11-16 | 20.40 | 20.56 | 20.07 | 20.13 | 12930848 |
2010-11-17 | 20.20 | 20.48 | 20.14 | 20.35 | 10762332 |
2010-11-18 | 20.54 | 20.74 | 20.54 | 20.62 | 8432268 |
2010-11-19 | 20.72 | 21.58 | 20.72 | 21.45 | 19276988 |
2010-11-22 | 21.27 | 21.50 | 21.27 | 21.48 | 7275980 |
2010-11-23 | 21.26 | 21.47 | 21.22 | 21.32 | 6632316 |
2010-11-24 | 21.36 | 21.74 | 21.36 | 21.63 | 8905644 |
2010-11-26 | 21.58 | 21.65 | 21.48 | 21.49 | 4050520 |
2010-11-29 | 21.35 | 21.35 | 20.98 | 21.29 | 9700564 |
2010-11-30 | 21.13 | 21.65 | 21.09 | 21.53 | 13166128 |
2010-12-01 | 21.87 | 22.07 | 21.85 | 21.91 | 7963632 |
2010-12-02 | 21.96 | 22.00 | 21.74 | 21.96 | 6449424 |
2010-12-03 | 21.88 | 22.00 | 21.71 | 21.88 | 8116632 |
2010-12-06 | 21.88 | 21.99 | 21.76 | 21.93 | 4806580 |
2010-12-07 | 22.10 | 22.11 | 21.78 | 21.80 | 7687160 |
2010-12-08 | 21.86 | 21.91 | 21.60 | 21.83 | 5463128 |
2010-12-09 | 22.04 | 22.13 | 21.81 | 21.87 | 6420504 |
2010-12-10 | 21.94 | 22.10 | 21.88 | 21.95 | 5095292 |
2010-12-13 | 22.41 | 22.63 | 22.25 | 22.31 | 12956720 |
2010-12-14 | 22.25 | 22.44 | 22.13 | 22.32 | 7559132 |
2010-12-15 | 22.32 | 22.40 | 22.11 | 22.15 | 7001172 |
2010-12-16 | 22.14 | 22.31 | 21.94 | 22.31 | 7224480 |
2010-12-17 | 22.34 | 22.59 | 22.32 | 22.51 | 11552772 |
2010-12-20 | 22.63 | 22.72 | 22.41 | 22.57 | 8693188 |
2010-12-21 | 22.75 | 23.12 | 22.62 | 23.08 | 25000024 |
2010-12-22 | 21.75 | 22.06 | 21.65 | 21.74 | 33224016 |
2010-12-23 | 21.73 | 21.75 | 21.36 | 21.51 | 13773036 |
2010-12-27 | 21.50 | 21.52 | 21.38 | 21.46 | 6373632 |
2010-12-28 | 21.56 | 21.70 | 21.53 | 21.58 | 8459616 |
2010-12-29 | 21.64 | 21.64 | 21.31 | 21.32 | 6960520 |
2010-12-30 | 21.33 | 21.53 | 21.28 | 21.44 | 5910240 |
2010-12-31 | 21.35 | 21.46 | 21.28 | 21.36 | 5796312 |
2011-01-03 | 21.46 | 21.65 | 21.32 | 21.52 | 8566436 |
2011-01-04 | 21.40 | 21.44 | 20.94 | 20.99 | 13797676 |
2011-01-05 | 20.91 | 21.21 | 20.88 | 21.13 | 11599180 |
2011-01-06 | 21.11 | 21.13 | 20.89 | 20.94 | 8057252 |
2011-01-07 | 20.93 | 20.99 | 20.82 | 20.88 | 8174496 |
2011-01-10 | 20.81 | 21.12 | 20.77 | 21.04 | 8914640 |
2011-01-11 | 21.05 | 21.20 | 20.91 | 21.01 | 5563388 |
2011-01-12 | 21.10 | 21.12 | 20.92 | 20.93 | 9653760 |
2011-01-13 | 20.96 | 20.96 | 20.61 | 20.64 | 9774456 |
2011-01-14 | 20.66 | 21.08 | 20.59 | 21.02 | 8390936 |
2011-01-18 | 21.11 | 21.25 | 20.97 | 21.02 | 9024784 |
2011-01-19 | 21.02 | 21.04 | 20.71 | 20.92 | 10901220 |
2011-01-20 | 20.80 | 20.91 | 20.63 | 20.77 | 9431224 |
2011-01-21 | 20.88 | 20.89 | 20.55 | 20.58 | 7430688 |
2011-01-24 | 20.50 | 20.73 | 20.38 | 20.67 | 8115892 |
2011-01-25 | 20.64 | 20.74 | 20.48 | 20.72 | 7434232 |
2011-01-26 | 20.79 | 21.04 | 20.70 | 21.00 | 10357656 |
2011-01-27 | 21.02 | 21.09 | 20.67 | 20.69 | 9769972 |
2011-01-28 | 20.73 | 20.75 | 20.33 | 20.37 | 8968216 |
2011-01-31 | 20.38 | 20.64 | 20.25 | 20.62 | 7680904 |
2011-02-01 | 20.69 | 20.93 | 20.66 | 20.89 | 9705508 |
2011-02-02 | 20.86 | 20.99 | 20.78 | 20.98 | 7764748 |
2011-02-03 | 20.89 | 21.08 | 20.85 | 20.95 | 10352408 |
2011-02-04 | 21.00 | 21.47 | 20.95 | 21.44 | 9636664 |
2011-02-07 | 21.45 | 21.70 | 21.42 | 21.63 | 8380928 |
2011-02-08 | 21.67 | 21.70 | 21.55 | 21.68 | 6837056 |
2011-02-09 | 21.68 | 21.93 | 21.61 | 21.81 | 8368908 |
2011-02-10 | 21.73 | 21.86 | 21.57 | 21.70 | 6752616 |
2011-02-11 | 21.61 | 21.68 | 21.49 | 21.55 | 7393008 |
2011-02-14 | 21.58 | 21.63 | 21.36 | 21.44 | 7376296 |
2011-02-15 | 21.32 | 21.40 | 21.16 | 21.39 | 8109788 |
2011-02-16 | 21.38 | 21.49 | 21.28 | 21.44 | 8909068 |
2011-02-17 | 21.19 | 21.52 | 21.10 | 21.51 | 11937460 |
2011-02-18 | 21.62 | 22.21 | 21.50 | 22.21 | 14709356 |
2011-02-22 | 21.90 | 22.08 | 21.73 | 21.81 | 10979084 |
2011-02-23 | 21.72 | 21.96 | 21.45 | 21.55 | 11854404 |
2011-02-24 | 21.48 | 21.73 | 21.38 | 21.63 | 8765448 |
2011-02-25 | 21.67 | 22.08 | 21.64 | 22.00 | 8998608 |
2011-02-28 | 22.07 | 22.29 | 21.99 | 22.26 | 10353108 |
2011-03-01 | 22.41 | 22.45 | 21.88 | 21.93 | 13718520 |
2011-03-02 | 21.92 | 22.31 | 21.81 | 22.08 | 9465400 |
2011-03-03 | 22.23 | 22.50 | 22.23 | 22.46 | 10421336 |
2011-03-04 | 22.45 | 22.50 | 22.34 | 22.47 | 10181640 |
2011-03-07 | 22.50 | 22.78 | 22.07 | 22.23 | 16266568 |
2011-03-08 | 22.29 | 22.42 | 22.21 | 22.30 | 9622200 |
2011-03-09 | 22.19 | 22.42 | 22.06 | 22.24 | 9950540 |
2011-03-10 | 22.06 | 22.27 | 21.89 | 22.05 | 9078780 |
2011-03-11 | 21.87 | 21.90 | 21.37 | 21.79 | 14917448 |
2011-03-14 | 21.72 | 21.72 | 21.34 | 21.55 | 10236264 |
2011-03-15 | 21.16 | 21.46 | 21.00 | 21.33 | 9891472 |
2011-03-16 | 21.25 | 21.47 | 21.01 | 21.21 | 10024904 |
2011-03-17 | 21.39 | 21.44 | 21.12 | 21.35 | 13822396 |
2011-03-18 | 19.50 | 19.66 | 19.21 | 19.40 | 78895512 |
2011-03-21 | 19.41 | 19.49 | 19.16 | 19.21 | 23426168 |
2011-03-22 | 19.16 | 19.25 | 17.36 | 18.86 | 36628512 |
2011-03-23 | 18.80 | 19.43 | 18.76 | 19.31 | 48562352 |
2011-03-24 | 19.42 | 19.46 | 19.10 | 19.18 | 17726860 |
2011-03-25 | 19.21 | 19.40 | 19.16 | 19.17 | 18489380 |
2011-03-28 | 19.18 | 19.25 | 18.95 | 18.97 | 14793844 |
2011-03-29 | 19.03 | 19.16 | 18.91 | 19.09 | 15672428 |
2011-03-30 | 19.12 | 19.25 | 19.06 | 19.19 | 9810324 |
2011-03-31 | 19.12 | 19.15 | 18.91 | 18.93 | 13097536 |
2011-04-01 | 19.02 | 19.23 | 18.96 | 19.13 | 12892640 |
2011-04-04 | 19.20 | 19.39 | 19.09 | 19.35 | 9965348 |
2011-04-05 | 19.30 | 19.50 | 19.21 | 19.48 | 12783560 |
2011-04-06 | 19.66 | 19.75 | 19.56 | 19.67 | 15684332 |
2011-04-07 | 19.66 | 19.66 | 19.26 | 19.52 | 14823060 |
2011-04-08 | 19.67 | 19.75 | 19.27 | 19.35 | 10769880 |
2011-04-11 | 19.32 | 19.54 | 19.31 | 19.53 | 8329272 |
2011-04-12 | 19.38 | 19.59 | 19.34 | 19.55 | 8850212 |
2011-04-13 | 19.55 | 19.88 | 19.54 | 19.85 | 12069868 |
2011-04-14 | 19.72 | 20.07 | 19.66 | 20.02 | 14087972 |
2011-04-15 | 20.10 | 20.10 | 19.67 | 19.68 | 13746868 |
2011-04-18 | 19.53 | 19.66 | 19.30 | 19.65 | 11543488 |
2011-04-19 | 19.67 | 19.89 | 19.62 | 19.68 | 10803084 |
2011-04-20 | 19.86 | 20.06 | 19.82 | 20.02 | 14865284 |
2011-04-21 | 20.16 | 20.16 | 19.96 | 20.05 | 8706392 |
2011-04-25 | 20.15 | 20.23 | 19.97 | 20.03 | 6976204 |
2011-04-26 | 20.02 | 20.15 | 19.85 | 19.99 | 7317880 |
2011-04-27 | 20.02 | 20.31 | 19.98 | 20.28 | 9981280 |
2011-04-28 | 20.27 | 20.68 | 20.15 | 20.64 | 10064096 |
2011-04-29 | 20.57 | 20.63 | 20.44 | 20.58 | 8844632 |
2011-05-02 | 20.70 | 20.87 | 20.50 | 20.56 | 12402744 |
2011-05-03 | 20.59 | 20.65 | 20.39 | 20.42 | 8711100 |
2011-05-04 | 20.62 | 20.75 | 20.35 | 20.70 | 11956004 |
2011-05-05 | 20.68 | 20.84 | 20.52 | 20.65 | 9631588 |
2011-05-06 | 20.80 | 20.86 | 20.44 | 20.51 | 9624816 |
2011-05-09 | 20.45 | 20.74 | 20.43 | 20.73 | 6537108 |
2011-05-10 | 20.81 | 20.93 | 20.68 | 20.88 | 10405832 |
2011-05-11 | 20.85 | 20.92 | 20.55 | 20.67 | 8601992 |
2011-05-12 | 20.68 | 21.18 | 20.61 | 21.15 | 10241196 |
2011-05-13 | 21.18 | 21.63 | 21.18 | 21.57 | 14449168 |
2011-05-16 | 21.44 | 21.57 | 21.26 | 21.32 | 10656976 |
2011-05-17 | 21.21 | 21.26 | 20.99 | 21.22 | 9972700 |
2011-05-18 | 21.22 | 21.40 | 21.13 | 21.21 | 9857864 |
2011-05-19 | 21.30 | 21.54 | 21.26 | 21.53 | 8239948 |
2011-05-20 | 21.60 | 21.62 | 21.10 | 21.26 | 10130724 |
2011-05-23 | 21.03 | 21.18 | 20.87 | 20.91 | 9112468 |
2011-05-24 | 20.95 | 21.18 | 20.91 | 21.08 | 5756332 |
2011-05-25 | 20.95 | 20.95 | 20.78 | 20.80 | 9230784 |
2011-05-26 | 20.79 | 21.06 | 20.75 | 21.02 | 6762056 |
2011-05-27 | 21.06 | 21.20 | 21.05 | 21.16 | 6079608 |
2011-05-31 | 21.21 | 21.24 | 20.96 | 21.11 | 8879448 |
2011-06-01 | 21.09 | 21.18 | 20.52 | 20.54 | 10125072 |
2011-06-02 | 20.47 | 20.65 | 20.27 | 20.29 | 11829548 |
2011-06-03 | 20.13 | 20.34 | 20.06 | 20.09 | 11259356 |
2011-06-06 | 20.09 | 20.24 | 19.94 | 19.94 | 9093104 |
2011-06-07 | 20.05 | 20.58 | 20.04 | 20.48 | 13809212 |
2011-06-08 | 20.38 | 20.50 | 19.97 | 20.03 | 12223536 |
2011-06-09 | 20.07 | 20.33 | 20.06 | 20.17 | 9539164 |
2011-06-10 | 20.15 | 20.39 | 19.89 | 19.92 | 9920016 |
2011-06-13 | 19.94 | 20.47 | 19.92 | 20.13 | 10787872 |
2011-06-14 | 20.29 | 20.61 | 20.27 | 20.56 | 11731916 |
2011-06-15 | 20.39 | 20.48 | 19.98 | 20.10 | 11419112 |
2011-06-16 | 20.12 | 20.19 | 19.86 | 20.07 | 9092108 |
2011-06-17 | 20.20 | 20.40 | 20.20 | 20.28 | 10494456 |
2011-06-20 | 20.22 | 20.85 | 20.22 | 20.81 | 9141076 |
2011-06-21 | 20.79 | 21.21 | 20.76 | 21.13 | 9263512 |
2011-06-22 | 20.97 | 21.10 | 20.46 | 20.49 | 18370784 |
2011-06-23 | 20.34 | 20.59 | 20.16 | 20.55 | 17086136 |
2011-06-24 | 20.53 | 20.62 | 20.18 | 20.30 | 15564720 |
2011-06-27 | 20.23 | 20.69 | 20.23 | 20.41 | 22992824 |
2011-06-28 | 21.32 | 22.65 | 21.29 | 22.48 | 60457140 |
2011-06-29 | 22.42 | 22.59 | 22.05 | 22.45 | 25427620 |
2011-06-30 | 22.31 | 22.61 | 22.31 | 22.50 | 17715424 |
2011-07-01 | 22.41 | 23.00 | 22.36 | 22.96 | 16781356 |
2011-07-05 | 22.82 | 23.03 | 22.73 | 22.94 | 14938872 |
2011-07-06 | 22.85 | 23.12 | 22.84 | 23.09 | 14488396 |
2011-07-07 | 23.19 | 23.56 | 23.18 | 23.42 | 17198184 |
2011-07-08 | 23.25 | 23.34 | 23.07 | 23.31 | 12672592 |
2011-07-11 | 22.97 | 23.26 | 22.78 | 22.86 | 12599688 |
2011-07-12 | 22.82 | 23.00 | 22.66 | 22.81 | 7284340 |
2011-07-13 | 22.75 | 23.22 | 22.75 | 23.01 | 9458640 |
2011-07-14 | 23.04 | 23.24 | 22.81 | 22.99 | 10843256 |
2011-07-15 | 23.09 | 23.09 | 22.71 | 22.93 | 14330520 |
2011-07-18 | 22.73 | 22.90 | 22.62 | 22.66 | 11662476 |
2011-07-19 | 22.86 | 22.88 | 22.63 | 22.69 | 18579872 |
2011-07-20 | 22.72 | 22.74 | 22.54 | 22.65 | 9916380 |
2011-07-21 | 22.69 | 23.15 | 22.57 | 22.96 | 11621404 |
2011-07-22 | 23.01 | 23.07 | 22.86 | 22.93 | 7219292 |
2011-07-25 | 22.59 | 22.85 | 22.58 | 22.73 | 6965264 |
2011-07-26 | 22.75 | 22.83 | 22.55 | 22.58 | 7567036 |
2011-07-27 | 22.49 | 22.64 | 22.14 | 22.18 | 12686496 |
2011-07-28 | 22.22 | 22.84 | 22.22 | 22.62 | 14810500 |
2011-07-29 | 22.45 | 22.70 | 22.31 | 22.54 | 9905260 |
2011-08-01 | 22.61 | 22.62 | 22.00 | 22.34 | 10046856 |
2011-08-02 | 22.07 | 22.30 | 21.25 | 21.28 | 17061712 |
2011-08-03 | 21.33 | 21.78 | 20.73 | 21.77 | 15954416 |
2011-08-04 | 21.53 | 21.69 | 20.37 | 20.39 | 18850844 |
2011-08-05 | 20.63 | 21.13 | 20.09 | 20.97 | 21511344 |
2011-08-08 | 20.35 | 20.84 | 19.50 | 19.80 | 23861740 |
2011-08-09 | 20.09 | 20.66 | 19.25 | 20.63 | 21544172 |
2011-08-10 | 20.42 | 20.73 | 19.76 | 19.83 | 19309688 |
2011-08-11 | 19.92 | 21.10 | 19.83 | 20.81 | 14950476 |
2011-08-12 | 20.97 | 21.26 | 20.85 | 21.06 | 10663428 |
2011-08-15 | 21.15 | 21.29 | 20.70 | 21.28 | 10026920 |
2011-08-16 | 21.02 | 21.38 | 20.78 | 20.81 | 14041548 |
2011-08-17 | 20.91 | 21.15 | 20.46 | 20.64 | 12017568 |
2011-08-18 | 20.19 | 20.35 | 19.74 | 19.98 | 16644096 |
2011-08-19 | 19.74 | 20.37 | 19.63 | 19.65 | 12649044 |
2011-08-22 | 20.01 | 20.15 | 19.76 | 19.81 | 11138872 |
2011-08-23 | 19.89 | 20.91 | 19.78 | 20.90 | 12045996 |
2011-08-24 | 20.80 | 21.50 | 20.72 | 21.45 | 15281716 |
2011-08-25 | 21.46 | 21.62 | 20.87 | 20.94 | 12359904 |
2011-08-26 | 20.83 | 21.62 | 20.58 | 21.57 | 12231012 |
2011-08-29 | 21.78 | 22.15 | 21.70 | 22.14 | 11164216 |
2011-08-30 | 22.08 | 22.13 | 21.59 | 21.59 | 18831288 |
2011-08-31 | 21.76 | 22.13 | 21.54 | 21.66 | 13958308 |
2011-09-01 | 21.59 | 22.03 | 21.51 | 21.64 | 15754764 |
2011-09-02 | 21.22 | 21.46 | 20.95 | 21.01 | 10301484 |
2011-09-06 | 20.29 | 20.98 | 20.05 | 20.94 | 11293372 |
2011-09-07 | 21.26 | 21.63 | 21.04 | 21.63 | 11406104 |
2011-09-08 | 21.44 | 21.87 | 21.20 | 21.33 | 11198832 |
2011-09-09 | 21.11 | 21.35 | 20.62 | 20.63 | 14903332 |
2011-09-12 | 20.44 | 21.11 | 20.36 | 21.09 | 9917096 |
2011-09-13 | 21.10 | 21.60 | 21.02 | 21.46 | 11845780 |
2011-09-14 | 21.57 | 22.20 | 21.35 | 21.87 | 15416184 |
2011-09-15 | 22.07 | 22.10 | 21.69 | 22.01 | 11005976 |
2011-09-16 | 22.16 | 22.50 | 22.08 | 22.44 | 16175608 |
2011-09-19 | 22.06 | 22.63 | 22.01 | 22.55 | 14538136 |
2011-09-20 | 22.67 | 22.80 | 22.31 | 22.37 | 15854416 |
2011-09-21 | 22.31 | 22.41 | 21.39 | 21.44 | 20443052 |
2011-09-22 | 20.80 | 21.18 | 20.56 | 21.05 | 23763380 |
2011-09-23 | 21.95 | 22.50 | 21.67 | 22.16 | 36419584 |
2011-09-26 | 22.39 | 22.50 | 21.81 | 22.33 | 16838536 |
2011-09-27 | 22.60 | 23.14 | 22.50 | 22.65 | 17463132 |
2011-09-28 | 22.67 | 23.00 | 22.06 | 22.12 | 14258032 |
2011-09-29 | 22.45 | 22.50 | 21.36 | 22.00 | 14378396 |
2011-09-30 | 21.75 | 22.06 | 21.37 | 21.38 | 13958872 |
2011-10-03 | 21.24 | 21.55 | 20.75 | 20.76 | 14336152 |
2011-10-04 | 20.39 | 21.48 | 20.25 | 21.43 | 13781824 |
2011-10-05 | 21.48 | 22.06 | 21.33 | 21.95 | 14786624 |
2011-10-06 | 21.88 | 22.45 | 21.81 | 22.32 | 10604044 |
2011-10-07 | 22.32 | 22.47 | 21.90 | 22.04 | 10361812 |
2011-10-10 | 22.45 | 22.72 | 22.34 | 22.68 | 8209524 |
2011-10-11 | 22.45 | 22.68 | 22.36 | 22.46 | 8690600 |
2011-10-12 | 22.58 | 23.13 | 22.49 | 22.95 | 14055576 |
2011-10-13 | 22.86 | 23.13 | 22.73 | 23.05 | 8464984 |
2011-10-14 | 23.15 | 23.30 | 22.98 | 23.24 | 8571040 |
2011-10-17 | 23.07 | 23.22 | 22.68 | 22.76 | 8205940 |
2011-10-18 | 22.65 | 23.08 | 22.00 | 22.87 | 11126032 |
2011-10-19 | 22.92 | 23.13 | 22.77 | 22.82 | 8567088 |
2011-10-20 | 22.91 | 23.12 | 22.67 | 22.97 | 8445192 |
2011-10-21 | 23.20 | 23.59 | 23.13 | 23.59 | 12383636 |
2011-10-24 | 23.59 | 23.98 | 23.53 | 23.77 | 13173876 |
2011-10-25 | 23.53 | 23.84 | 23.37 | 23.44 | 9489032 |
2011-10-26 | 23.66 | 23.75 | 23.18 | 23.55 | 9555268 |
2011-10-27 | 24.04 | 24.12 | 23.86 | 23.96 | 15449024 |
2011-10-28 | 23.92 | 24.23 | 23.73 | 24.19 | 12221660 |
2011-10-31 | 23.94 | 24.42 | 23.89 | 24.09 | 12228196 |
2011-11-01 | 23.38 | 23.86 | 23.37 | 23.47 | 10651200 |
2011-11-02 | 23.91 | 23.95 | 23.52 | 23.74 | 11624508 |
2011-11-03 | 24.04 | 24.06 | 23.39 | 23.92 | 10792872 |
2011-11-04 | 23.80 | 24.00 | 23.40 | 23.60 | 8239472 |
2011-11-07 | 23.63 | 23.83 | 23.36 | 23.45 | 8731024 |
2011-11-08 | 23.60 | 23.91 | 23.43 | 23.86 | 9659228 |
2011-11-09 | 23.37 | 23.51 | 22.90 | 23.09 | 11706936 |
2011-11-10 | 23.36 | 23.64 | 23.14 | 23.48 | 9393636 |
2011-11-11 | 23.69 | 24.10 | 23.61 | 24.04 | 8108136 |
2011-11-14 | 23.96 | 24.22 | 23.80 | 23.94 | 6849268 |
2011-11-15 | 23.82 | 24.15 | 23.67 | 23.99 | 7013756 |
2011-11-16 | 23.79 | 23.88 | 23.39 | 23.43 | 8850336 |
2011-11-17 | 23.28 | 23.42 | 22.73 | 22.97 | 9039584 |
2011-11-18 | 23.16 | 23.37 | 22.86 | 23.19 | 9440908 |
2011-11-21 | 22.91 | 23.04 | 22.45 | 22.77 | 7354388 |
2011-11-22 | 22.80 | 23.16 | 22.75 | 22.91 | 7660112 |
2011-11-23 | 22.68 | 22.99 | 22.63 | 22.73 | 7470632 |
2011-11-25 | 22.67 | 22.97 | 22.57 | 22.57 | 3475800 |
2011-11-28 | 23.01 | 23.96 | 22.98 | 23.73 | 15442476 |
2011-11-29 | 23.82 | 23.86 | 23.58 | 23.72 | 11024736 |
2011-11-30 | 24.27 | 24.38 | 23.73 | 24.05 | 13493088 |
2011-12-01 | 23.84 | 24.09 | 23.63 | 23.81 | 9567020 |
2011-12-02 | 23.95 | 24.18 | 23.88 | 24.06 | 9465844 |
2011-12-05 | 24.18 | 24.37 | 23.99 | 24.15 | 8855780 |
2011-12-06 | 24.30 | 24.31 | 23.99 | 24.06 | 6987708 |
2011-12-07 | 24.20 | 24.25 | 23.82 | 23.97 | 11209200 |
2011-12-08 | 23.90 | 24.12 | 23.75 | 23.80 | 9393548 |
2011-12-09 | 23.87 | 24.56 | 23.83 | 24.42 | 12423136 |
2011-12-12 | 24.34 | 24.44 | 23.95 | 24.24 | 10852412 |
2011-12-13 | 24.28 | 24.45 | 23.60 | 23.76 | 10714364 |
2011-12-14 | 23.74 | 23.93 | 23.44 | 23.60 | 9455324 |
2011-12-15 | 23.86 | 23.94 | 23.35 | 23.52 | 10732104 |
2011-12-16 | 23.70 | 23.77 | 23.39 | 23.42 | 12788516 |
2011-12-19 | 23.48 | 23.54 | 23.27 | 23.35 | 8765352 |
2011-12-20 | 23.62 | 23.98 | 23.22 | 23.41 | 18300996 |
2011-12-21 | 23.96 | 24.32 | 23.57 | 24.09 | 25045312 |
2011-12-22 | 24.15 | 24.15 | 23.56 | 23.71 | 11711644 |
2011-12-23 | 23.82 | 24.23 | 23.69 | 24.23 | 7165328 |
2011-12-27 | 24.25 | 24.50 | 24.13 | 24.44 | 6448208 |
2011-12-28 | 24.48 | 24.50 | 24.07 | 24.11 | 6830312 |
2011-12-29 | 24.14 | 24.48 | 24.12 | 24.37 | 8571744 |
2011-12-30 | 24.35 | 24.39 | 24.09 | 24.09 | 6609360 |
2012-01-03 | 24.34 | 24.50 | 24.18 | 24.20 | 10944748 |
2012-01-04 | 24.18 | 24.69 | 24.13 | 24.56 | 9440992 |
2012-01-05 | 24.45 | 24.65 | 24.25 | 24.54 | 8393472 |
2012-01-06 | 24.48 | 24.62 | 24.38 | 24.50 | 7761100 |
2012-01-09 | 24.53 | 24.73 | 24.43 | 24.59 | 10045640 |
2012-01-10 | 24.71 | 24.73 | 24.42 | 24.62 | 9812672 |
2012-01-11 | 24.57 | 24.65 | 24.45 | 24.54 | 7002892 |
2012-01-12 | 24.57 | 24.79 | 24.43 | 24.78 | 7516552 |
2012-01-13 | 24.60 | 24.73 | 24.51 | 24.58 | 6534104 |
2012-01-17 | 24.68 | 24.86 | 24.51 | 24.81 | 8242316 |
2012-01-18 | 24.70 | 25.28 | 24.68 | 25.22 | 12278960 |
2012-01-19 | 25.19 | 25.49 | 25.13 | 25.40 | 9158364 |
2012-01-20 | 25.39 | 25.50 | 25.26 | 25.44 | 8949620 |
2012-01-23 | 25.48 | 25.74 | 25.29 | 25.39 | 8329840 |
2012-01-24 | 25.34 | 25.60 | 25.26 | 25.55 | 6564588 |
2012-01-25 | 25.48 | 25.82 | 25.47 | 25.80 | 11383852 |
2012-01-26 | 25.75 | 25.81 | 25.45 | 25.58 | 7528256 |
2012-01-27 | 25.54 | 25.66 | 25.38 | 25.53 | 6934356 |
2012-01-30 | 25.36 | 26.04 | 25.22 | 25.85 | 11892116 |
2012-01-31 | 26.14 | 26.24 | 25.87 | 26.00 | 24751676 |
2012-02-01 | 26.10 | 26.21 | 25.94 | 25.94 | 10000584 |
2012-02-02 | 26.00 | 26.05 | 25.64 | 25.71 | 9372956 |
2012-02-03 | 25.88 | 26.00 | 25.78 | 25.88 | 13192116 |
2012-02-06 | 25.76 | 25.97 | 25.67 | 25.87 | 6230512 |
2012-02-07 | 25.81 | 26.18 | 25.74 | 26.06 | 5231284 |
2012-02-08 | 26.13 | 26.67 | 26.13 | 26.48 | 11142884 |
2012-02-09 | 26.44 | 26.55 | 26.31 | 26.44 | 5847612 |
2012-02-10 | 26.27 | 26.40 | 26.19 | 26.35 | 6210240 |
2012-02-13 | 26.45 | 26.48 | 26.16 | 26.31 | 5875300 |
2012-02-14 | 26.20 | 26.66 | 26.07 | 26.66 | 9526104 |
2012-02-15 | 26.74 | 26.91 | 26.58 | 26.65 | 9935344 |
2012-02-16 | 26.62 | 26.86 | 26.39 | 26.54 | 6658048 |
2012-02-17 | 26.69 | 26.87 | 26.57 | 26.67 | 6957504 |
2012-02-21 | 26.65 | 26.80 | 26.18 | 26.24 | 7308812 |
2012-02-22 | 26.27 | 26.56 | 26.25 | 26.43 | 6237576 |
2012-02-23 | 26.48 | 26.68 | 26.39 | 26.54 | 5860712 |
2012-02-24 | 26.53 | 26.65 | 26.41 | 26.57 | 4675456 |
2012-02-27 | 26.47 | 26.93 | 26.39 | 26.79 | 6077336 |
2012-02-28 | 26.85 | 26.91 | 26.63 | 26.86 | 5047612 |
2012-02-29 | 26.88 | 27.07 | 26.73 | 26.98 | 7088784 |
2012-03-01 | 27.22 | 27.25 | 27.01 | 27.14 | 7070484 |
2012-03-02 | 27.17 | 27.27 | 26.99 | 27.19 | 7011520 |
2012-03-05 | 27.18 | 27.42 | 27.08 | 27.31 | 7173440 |
2012-03-06 | 27.14 | 27.31 | 26.74 | 26.84 | 7887532 |
2012-03-07 | 26.87 | 27.04 | 26.82 | 26.90 | 7177968 |
2012-03-08 | 27.03 | 27.13 | 26.92 | 26.98 | 4564984 |
2012-03-09 | 27.16 | 27.54 | 27.05 | 27.50 | 9813800 |
2012-03-12 | 27.20 | 27.48 | 27.15 | 27.36 | 9208152 |
2012-03-13 | 27.50 | 27.71 | 27.39 | 27.69 | 9531528 |
2012-03-14 | 27.73 | 27.81 | 27.54 | 27.58 | 7452476 |
2012-03-15 | 27.71 | 27.77 | 27.58 | 27.68 | 7297368 |
2012-03-16 | 27.69 | 27.95 | 27.64 | 27.81 | 14449704 |
2012-03-19 | 27.98 | 28.13 | 27.74 | 28.03 | 10399860 |
2012-03-20 | 27.93 | 28.24 | 27.93 | 27.94 | 10681592 |
2012-03-21 | 28.02 | 28.18 | 27.60 | 27.61 | 15109852 |
2012-03-22 | 27.53 | 27.91 | 27.27 | 27.75 | 20453720 |
2012-03-23 | 27.80 | 27.88 | 26.52 | 26.86 | 26509504 |
2012-03-26 | 26.97 | 27.20 | 26.93 | 27.14 | 12512888 |
2012-03-27 | 27.18 | 27.29 | 26.93 | 26.97 | 10131068 |
2012-03-28 | 26.90 | 26.98 | 26.57 | 26.81 | 9239464 |
2012-03-29 | 26.58 | 27.00 | 26.58 | 26.96 | 7893404 |
2012-03-30 | 27.10 | 27.30 | 26.96 | 27.11 | 9274972 |
2012-04-02 | 27.11 | 27.46 | 27.00 | 27.26 | 9788152 |
2012-04-03 | 27.20 | 27.47 | 27.08 | 27.47 | 8829028 |
2012-04-04 | 27.29 | 27.47 | 27.17 | 27.37 | 8866628 |
2012-04-05 | 27.26 | 27.63 | 27.25 | 27.60 | 8787496 |
2012-04-09 | 27.22 | 27.75 | 27.13 | 27.67 | 11309528 |
2012-04-10 | 27.62 | 27.63 | 26.48 | 26.62 | 16864452 |
2012-04-11 | 26.93 | 27.19 | 26.87 | 27.06 | 12034652 |
2012-04-12 | 27.04 | 27.18 | 26.79 | 27.16 | 11554908 |
2012-04-13 | 27.21 | 27.41 | 27.07 | 27.20 | 5761444 |
2012-04-16 | 27.27 | 27.47 | 27.17 | 27.35 | 7135028 |
2012-04-17 | 27.47 | 27.50 | 27.30 | 27.46 | 5771632 |
2012-04-18 | 27.34 | 27.74 | 27.26 | 27.64 | 8174804 |
2012-04-19 | 27.66 | 27.74 | 27.26 | 27.40 | 8027308 |
2012-04-20 | 27.43 | 27.86 | 27.43 | 27.69 | 9299516 |
2012-04-23 | 27.46 | 27.50 | 27.17 | 27.44 | 6355212 |
2012-04-24 | 27.25 | 27.44 | 26.59 | 26.69 | 13256108 |
2012-04-25 | 26.79 | 27.27 | 26.73 | 27.26 | 8388120 |
2012-04-26 | 27.26 | 27.69 | 27.18 | 27.59 | 6229044 |
2012-04-27 | 27.52 | 27.89 | 27.45 | 27.66 | 9349100 |
2012-04-30 | 27.75 | 28.00 | 27.75 | 27.97 | 9552032 |
2012-05-01 | 27.98 | 28.00 | 27.63 | 27.83 | 10164952 |
2012-05-02 | 27.76 | 28.64 | 27.76 | 28.57 | 10582840 |
2012-05-03 | 28.55 | 28.70 | 28.38 | 28.60 | 10341216 |
2012-05-04 | 28.48 | 28.51 | 27.89 | 27.95 | 7213416 |
2012-05-07 | 27.85 | 28.08 | 27.80 | 27.86 | 6863620 |
2012-05-08 | 27.45 | 27.54 | 26.64 | 27.18 | 14061324 |
2012-05-09 | 26.86 | 27.22 | 26.77 | 27.04 | 9042992 |
2012-05-10 | 27.26 | 27.38 | 26.81 | 26.89 | 9458644 |
2012-05-11 | 26.80 | 27.33 | 26.67 | 27.07 | 6328280 |
2012-05-14 | 26.91 | 27.11 | 26.74 | 26.87 | 5636340 |
2012-05-15 | 26.83 | 27.25 | 26.75 | 26.81 | 7127348 |
2012-05-16 | 26.94 | 27.23 | 26.56 | 26.75 | 9964948 |
2012-05-17 | 26.70 | 26.75 | 26.07 | 26.09 | 9444252 |
2012-05-18 | 26.35 | 26.95 | 26.27 | 26.36 | 15844676 |
2012-05-21 | 26.33 | 26.84 | 26.33 | 26.81 | 9034332 |
2012-05-22 | 26.81 | 27.29 | 26.80 | 27.11 | 10213704 |
2012-05-23 | 26.94 | 27.25 | 26.55 | 26.88 | 8513000 |
2012-05-24 | 26.92 | 27.16 | 26.70 | 26.87 | 8629232 |
2012-05-25 | 26.98 | 27.30 | 26.91 | 27.20 | 6688088 |
2012-05-29 | 27.38 | 27.73 | 27.29 | 27.73 | 8735144 |
2012-05-30 | 27.40 | 27.58 | 27.06 | 27.15 | 10357184 |
2012-05-31 | 27.13 | 27.21 | 26.67 | 27.05 | 10796764 |
2012-06-01 | 26.57 | 26.64 | 26.05 | 26.15 | 9376116 |
2012-06-04 | 26.14 | 26.28 | 25.79 | 26.18 | 10201752 |
2012-06-05 | 26.08 | 26.44 | 26.00 | 26.38 | 9183184 |
2012-06-06 | 26.52 | 26.78 | 26.43 | 26.77 | 7793740 |
2012-06-07 | 26.99 | 27.10 | 26.56 | 26.84 | 7079216 |
2012-06-08 | 26.85 | 27.19 | 26.58 | 27.16 | 7254216 |
2012-06-11 | 27.28 | 27.48 | 26.85 | 26.87 | 6257524 |
2012-06-12 | 26.90 | 27.17 | 26.69 | 26.90 | 10159568 |
2012-06-13 | 26.80 | 26.88 | 25.32 | 25.56 | 22770100 |
2012-06-14 | 25.87 | 25.87 | 24.84 | 25.01 | 24052476 |
2012-06-15 | 25.06 | 25.50 | 24.89 | 25.44 | 16849360 |
2012-06-18 | 25.38 | 25.43 | 25.03 | 25.35 | 12657712 |
2012-06-19 | 25.36 | 25.66 | 25.33 | 25.39 | 8654856 |
2012-06-20 | 25.64 | 25.68 | 25.16 | 25.30 | 12842596 |
2012-06-21 | 25.32 | 25.62 | 24.63 | 24.67 | 16054088 |
2012-06-22 | 24.73 | 24.88 | 24.57 | 24.85 | 15367652 |
2012-06-25 | 24.60 | 24.69 | 24.18 | 24.37 | 11873676 |
2012-06-26 | 24.44 | 24.72 | 24.33 | 24.61 | 9579964 |
2012-06-27 | 24.73 | 24.90 | 24.38 | 24.53 | 11222356 |
2012-06-28 | 24.39 | 24.62 | 23.96 | 24.22 | 23916616 |
2012-06-29 | 21.96 | 22.63 | 21.28 | 21.95 | 86377976 |
2012-07-02 | 22.10 | 22.37 | 22.01 | 22.21 | 23504332 |
2012-07-03 | 22.34 | 22.65 | 22.06 | 22.62 | 15007092 |
2012-07-05 | 22.68 | 23.18 | 22.64 | 23.05 | 22258332 |
2012-07-06 | 22.90 | 23.06 | 22.69 | 22.85 | 16221848 |
2012-07-09 | 22.80 | 22.93 | 22.50 | 22.57 | 13910464 |
2012-07-10 | 22.65 | 23.00 | 22.65 | 22.82 | 14528896 |
2012-07-11 | 22.92 | 23.10 | 22.63 | 23.07 | 17392284 |
2012-07-12 | 22.98 | 23.06 | 22.55 | 22.96 | 14967544 |
2012-07-13 | 23.07 | 23.57 | 23.01 | 23.49 | 11427492 |
2012-07-16 | 23.45 | 23.47 | 23.22 | 23.26 | 11684716 |
2012-07-17 | 23.12 | 23.36 | 22.98 | 23.19 | 10659856 |
2012-07-18 | 23.12 | 23.74 | 23.00 | 23.66 | 10963892 |
2012-07-19 | 23.80 | 24.00 | 23.53 | 23.82 | 10861104 |
2012-07-20 | 23.68 | 23.75 | 23.26 | 23.27 | 11977104 |
2012-07-23 | 23.01 | 23.32 | 22.84 | 23.21 | 8620140 |
2012-07-24 | 23.32 | 23.48 | 23.10 | 23.24 | 8305424 |
2012-07-25 | 23.39 | 23.56 | 23.28 | 23.38 | 8244776 |
2012-07-26 | 23.62 | 24.22 | 23.57 | 24.15 | 14772084 |
2012-07-27 | 24.21 | 24.36 | 23.91 | 24.26 | 10419672 |
2012-07-30 | 24.23 | 24.44 | 23.87 | 23.96 | 9112868 |
2012-07-31 | 23.76 | 23.90 | 23.31 | 23.34 | 13069892 |
2012-08-01 | 23.38 | 23.58 | 23.19 | 23.25 | 9594268 |
2012-08-02 | 23.00 | 23.25 | 22.76 | 23.14 | 10461928 |
2012-08-03 | 23.40 | 23.66 | 23.35 | 23.64 | 8997196 |
2012-08-06 | 23.68 | 23.94 | 23.66 | 23.88 | 6321600 |
2012-08-07 | 23.91 | 24.30 | 23.91 | 24.04 | 8313028 |
2012-08-08 | 23.95 | 24.05 | 23.80 | 23.98 | 8273884 |
2012-08-09 | 23.91 | 23.99 | 23.73 | 23.77 | 9914200 |
2012-08-10 | 23.66 | 23.75 | 23.58 | 23.63 | 9283752 |
2012-08-13 | 23.58 | 23.98 | 23.47 | 23.96 | 6880264 |
2012-08-14 | 24.03 | 24.03 | 23.68 | 23.73 | 10998804 |
2012-08-15 | 23.73 | 23.92 | 23.54 | 23.56 | 10466376 |
2012-08-16 | 23.55 | 23.85 | 23.36 | 23.70 | 13942756 |
2012-08-17 | 23.76 | 24.12 | 23.71 | 24.07 | 12295604 |
2012-08-20 | 24.06 | 24.19 | 23.90 | 23.94 | 7441464 |
2012-08-21 | 23.98 | 24.07 | 23.79 | 23.96 | 8553096 |
2012-08-22 | 23.95 | 24.00 | 23.80 | 23.94 | 6466520 |
2012-08-23 | 23.92 | 24.00 | 23.74 | 23.86 | 6761760 |
2012-08-24 | 23.86 | 24.28 | 23.86 | 24.22 | 9763736 |
2012-08-27 | 24.23 | 24.31 | 24.03 | 24.11 | 6921328 |
2012-08-28 | 24.05 | 24.82 | 23.96 | 24.72 | 16473500 |
2012-08-29 | 24.74 | 24.75 | 24.55 | 24.67 | 9467856 |
2012-08-30 | 24.47 | 24.62 | 24.38 | 24.44 | 7020252 |
2012-08-31 | 24.52 | 24.63 | 24.24 | 24.34 | 8129188 |
2012-09-04 | 24.30 | 24.47 | 24.06 | 24.32 | 7589144 |
2012-09-05 | 24.38 | 24.45 | 24.24 | 24.34 | 6288000 |
2012-09-06 | 24.44 | 24.89 | 24.37 | 24.87 | 9090548 |
2012-09-07 | 24.83 | 24.94 | 24.72 | 24.82 | 6991508 |
2012-09-10 | 24.81 | 25.23 | 24.76 | 25.01 | 8678360 |
2012-09-11 | 24.86 | 25.05 | 24.78 | 24.92 | 9840004 |
2012-09-12 | 24.96 | 25.23 | 24.85 | 25.21 | 9197820 |
2012-09-13 | 24.84 | 24.95 | 24.57 | 24.80 | 17325628 |
2012-09-14 | 24.73 | 24.78 | 23.97 | 24.16 | 22892364 |
2012-09-17 | 24.08 | 24.52 | 24.02 | 24.49 | 9378872 |
2012-09-18 | 24.43 | 24.56 | 24.27 | 24.43 | 13601084 |
2012-09-19 | 25.06 | 25.13 | 24.40 | 24.42 | 18671940 |
2012-09-20 | 24.60 | 24.60 | 24.10 | 24.18 | 12852268 |
2012-09-21 | 24.39 | 24.39 | 24.05 | 24.13 | 13667268 |
2012-09-24 | 23.90 | 24.09 | 23.50 | 23.83 | 11824724 |
2012-09-25 | 23.80 | 24.09 | 23.75 | 23.77 | 15992632 |
2012-09-26 | 23.74 | 24.05 | 23.58 | 23.87 | 11865724 |
2012-09-27 | 23.95 | 24.16 | 23.66 | 24.00 | 19397772 |
2012-09-28 | 23.27 | 24.05 | 23.20 | 23.73 | 27356236 |
2012-10-01 | 23.73 | 24.05 | 23.66 | 23.89 | 11076188 |
2012-10-02 | 24.02 | 24.05 | 23.65 | 23.74 | 11305536 |
2012-10-03 | 23.73 | 23.89 | 23.41 | 23.45 | 14771180 |
2012-10-04 | 23.58 | 23.99 | 23.50 | 23.97 | 13062220 |
2012-10-05 | 24.04 | 24.13 | 23.72 | 23.81 | 9246856 |
2012-10-08 | 23.75 | 23.95 | 23.69 | 23.75 | 5637704 |
2012-10-09 | 23.73 | 23.92 | 23.60 | 23.62 | 9778608 |
2012-10-10 | 23.72 | 23.87 | 23.54 | 23.56 | 7208668 |
2012-10-11 | 23.66 | 23.87 | 23.63 | 23.73 | 7937272 |
2012-10-12 | 23.76 | 23.87 | 23.58 | 23.61 | 6536940 |
2012-10-15 | 23.67 | 23.96 | 23.60 | 23.90 | 7527692 |
2012-10-16 | 24.07 | 24.40 | 24.04 | 24.31 | 10011756 |
2012-10-17 | 24.23 | 24.50 | 24.23 | 24.39 | 7125780 |
2012-10-18 | 24.43 | 24.52 | 24.26 | 24.39 | 7797548 |
2012-10-19 | 24.39 | 24.53 | 24.03 | 24.11 | 9341184 |
2012-10-22 | 23.86 | 24.09 | 23.46 | 23.62 | 8992508 |
2012-10-23 | 23.46 | 23.56 | 23.19 | 23.21 | 9384352 |
2012-10-24 | 23.44 | 23.45 | 23.12 | 23.22 | 9947324 |
2012-10-25 | 23.26 | 23.38 | 22.78 | 22.83 | 10019428 |
2012-10-26 | 22.77 | 22.84 | 22.58 | 22.79 | 12443900 |
2012-10-31 | 22.76 | 22.95 | 22.70 | 22.85 | 9126336 |
2012-11-01 | 22.98 | 23.90 | 22.98 | 23.84 | 14254780 |
2012-11-02 | 23.93 | 24.19 | 23.62 | 23.64 | 7264300 |
2012-11-05 | 23.64 | 23.87 | 23.59 | 23.82 | 5872448 |
2012-11-06 | 23.81 | 24.03 | 23.69 | 24.03 | 7824448 |
2012-11-07 | 23.93 | 23.97 | 23.66 | 23.66 | 7664192 |
2012-11-08 | 23.61 | 23.65 | 22.97 | 22.97 | 10450160 |
2012-11-09 | 22.92 | 23.25 | 22.92 | 23.08 | 7748540 |
2012-11-12 | 23.13 | 23.30 | 23.00 | 23.07 | 5979020 |
2012-11-13 | 22.79 | 23.17 | 22.76 | 22.87 | 7245696 |
2012-11-14 | 22.99 | 22.99 | 22.41 | 22.65 | 13021540 |
2012-11-15 | 22.57 | 22.81 | 22.52 | 22.71 | 7768244 |
2012-11-16 | 22.96 | 23.19 | 22.85 | 23.15 | 11990304 |
2012-11-19 | 23.37 | 24.09 | 23.37 | 24.08 | 10462060 |
2012-11-20 | 24.08 | 24.13 | 23.82 | 23.90 | 9103024 |
2012-11-21 | 23.89 | 23.96 | 23.74 | 23.90 | 7363400 |
2012-11-23 | 24.00 | 24.19 | 23.97 | 24.19 | 3352084 |
2012-11-26 | 23.87 | 24.42 | 23.85 | 24.42 | 12054016 |
2012-11-27 | 24.01 | 24.50 | 24.01 | 24.25 | 8536828 |
2012-11-28 | 24.15 | 24.79 | 24.15 | 24.78 | 8613932 |
2012-11-29 | 24.90 | 25.08 | 24.70 | 24.74 | 9743852 |
2012-11-30 | 24.62 | 24.63 | 24.23 | 24.37 | 12675888 |
2012-12-03 | 24.42 | 24.73 | 24.27 | 24.39 | 8687900 |
2012-12-04 | 24.41 | 24.60 | 24.31 | 24.42 | 7028136 |
2012-12-05 | 24.48 | 24.52 | 24.15 | 24.42 | 6798276 |
2012-12-06 | 24.37 | 24.67 | 24.31 | 24.61 | 9108688 |
2012-12-07 | 24.73 | 24.75 | 24.43 | 24.65 | 7417768 |
2012-12-10 | 24.67 | 24.83 | 24.50 | 24.52 | 7276468 |
2012-12-11 | 24.50 | 24.88 | 24.46 | 24.85 | 9234632 |
2012-12-12 | 24.85 | 25.00 | 24.65 | 24.80 | 10656428 |
2012-12-13 | 24.77 | 24.89 | 24.26 | 24.33 | 7446360 |
2012-12-14 | 24.28 | 24.47 | 24.21 | 24.23 | 8661636 |
2012-12-17 | 24.30 | 24.52 | 24.20 | 24.50 | 8381424 |
2012-12-18 | 24.52 | 24.75 | 24.43 | 24.73 | 7873336 |
2012-12-19 | 24.73 | 24.80 | 24.44 | 24.45 | 7879160 |
2012-12-20 | 24.53 | 24.76 | 24.30 | 24.75 | 12000000 |
2012-12-21 | 25.63 | 26.37 | 25.29 | 26.28 | 27914640 |
2012-12-24 | 26.14 | 26.56 | 26.09 | 26.40 | 5999516 |
2012-12-26 | 26.03 | 26.25 | 25.60 | 25.67 | 8090948 |
2012-12-27 | 25.61 | 25.97 | 25.47 | 25.88 | 7850244 |
2012-12-28 | 25.73 | 25.86 | 25.50 | 25.50 | 6432302 |
2012-12-31 | 25.42 | 25.82 | 25.30 | 25.80 | 6807232 |
2013-01-02 | 26.20 | 26.24 | 25.70 | 25.92 | 7513134 |
2013-01-03 | 25.98 | 26.30 | 25.89 | 26.19 | 7233816 |
2013-01-04 | 26.25 | 26.52 | 26.24 | 26.44 | 6793958 |
2013-01-07 | 26.40 | 26.54 | 26.27 | 26.48 | 6489308 |
2013-01-08 | 26.36 | 26.47 | 26.10 | 26.20 | 6714144 |
2013-01-09 | 26.29 | 26.37 | 26.16 | 26.23 | 5530274 |
2013-01-10 | 26.32 | 26.44 | 26.09 | 26.28 | 7705780 |
2013-01-11 | 26.33 | 26.71 | 26.16 | 26.55 | 9790892 |
2013-01-14 | 26.60 | 26.74 | 26.51 | 26.60 | 5604176 |
2013-01-15 | 26.52 | 26.88 | 26.45 | 26.82 | 6507486 |
2013-01-16 | 26.76 | 27.00 | 26.62 | 26.87 | 5300056 |
2013-01-17 | 26.90 | 26.99 | 26.66 | 26.74 | 4864848 |
2013-01-18 | 26.74 | 26.79 | 26.49 | 26.65 | 6146872 |
2013-01-22 | 26.71 | 26.76 | 26.53 | 26.74 | 6207542 |
2013-01-23 | 26.57 | 26.68 | 26.41 | 26.55 | 6779136 |
2013-01-24 | 26.60 | 26.94 | 26.58 | 26.93 | 6820332 |
2013-01-25 | 27.06 | 27.79 | 27.00 | 27.78 | 12543648 |
2013-01-28 | 27.70 | 27.76 | 27.16 | 27.25 | 8038160 |
2013-01-29 | 27.20 | 27.23 | 26.94 | 26.96 | 7214784 |
2013-01-30 | 26.99 | 27.08 | 26.78 | 26.81 | 6343300 |
2013-01-31 | 26.81 | 27.14 | 26.72 | 27.03 | 9146144 |
2013-02-01 | 27.23 | 27.36 | 26.80 | 26.85 | 6774510 |
2013-02-04 | 26.80 | 27.13 | 26.75 | 26.83 | 5075738 |
2013-02-05 | 26.97 | 27.16 | 26.93 | 26.95 | 4527202 |
2013-02-06 | 26.84 | 27.19 | 26.75 | 27.08 | 5296912 |
2013-02-07 | 27.12 | 27.36 | 27.04 | 27.34 | 5572950 |
2013-02-08 | 27.29 | 27.60 | 27.24 | 27.30 | 5100734 |
2013-02-11 | 27.64 | 27.95 | 27.37 | 27.61 | 8916590 |
2013-02-12 | 27.45 | 27.61 | 27.40 | 27.55 | 3866508 |
2013-02-13 | 27.52 | 27.69 | 27.21 | 27.28 | 6054126 |
2013-02-14 | 27.29 | 27.50 | 27.16 | 27.31 | 6164026 |
2013-02-15 | 27.35 | 27.57 | 27.26 | 27.48 | 7060126 |
2013-02-19 | 27.45 | 27.58 | 27.15 | 27.24 | 8513314 |
2013-02-20 | 27.20 | 27.33 | 27.00 | 27.01 | 7587334 |
2013-02-21 | 27.42 | 27.52 | 27.06 | 27.27 | 9359152 |
2013-02-22 | 27.30 | 27.44 | 27.00 | 27.24 | 5854828 |
2013-02-25 | 27.27 | 27.50 | 27.02 | 27.02 | 8567972 |
2013-02-26 | 27.21 | 27.37 | 26.97 | 27.14 | 6085136 |
2013-02-27 | 27.08 | 27.26 | 26.98 | 27.17 | 6269382 |
2013-02-28 | 27.13 | 27.36 | 27.00 | 27.23 | 6713490 |
2013-03-01 | 27.21 | 27.42 | 27.09 | 27.41 | 8054950 |
2013-03-04 | 27.28 | 27.45 | 27.21 | 27.37 | 5294732 |
2013-03-05 | 27.45 | 27.50 | 27.26 | 27.45 | 8104420 |
2013-03-06 | 27.48 | 27.81 | 27.35 | 27.65 | 5811896 |
2013-03-07 | 27.70 | 27.83 | 27.57 | 27.61 | 5685050 |
2013-03-08 | 27.56 | 27.62 | 27.25 | 27.35 | 8017382 |
2013-03-11 | 27.29 | 27.32 | 27.08 | 27.27 | 6754724 |
2013-03-12 | 26.85 | 27.09 | 26.64 | 26.75 | 12344464 |
2013-03-13 | 26.81 | 27.50 | 26.80 | 27.43 | 8185616 |
2013-03-14 | 27.42 | 27.45 | 27.17 | 27.35 | 6918234 |
2013-03-15 | 27.34 | 27.43 | 27.14 | 27.39 | 8131942 |
2013-03-18 | 27.22 | 27.33 | 27.04 | 27.08 | 5081012 |
2013-03-19 | 27.15 | 27.22 | 26.77 | 26.92 | 6628348 |
2013-03-20 | 27.04 | 27.44 | 27.03 | 27.42 | 7944806 |
2013-03-21 | 27.23 | 27.36 | 26.77 | 26.80 | 15896108 |
2013-03-22 | 29.00 | 30.13 | 28.94 | 29.77 | 38665440 |
2013-03-25 | 29.70 | 29.99 | 29.52 | 29.78 | 13317218 |
2013-03-26 | 29.68 | 29.81 | 29.45 | 29.74 | 8950618 |
2013-03-27 | 29.51 | 29.65 | 29.07 | 29.23 | 10447734 |
2013-03-28 | 29.48 | 29.66 | 29.23 | 29.51 | 7614536 |
2013-04-01 | 29.50 | 29.60 | 28.99 | 29.13 | 6970514 |
2013-04-02 | 29.19 | 29.70 | 29.18 | 29.45 | 9330534 |
2013-04-03 | 29.60 | 29.77 | 29.28 | 29.46 | 7627284 |
2013-04-04 | 29.40 | 29.75 | 29.37 | 29.67 | 4999470 |
2013-04-05 | 29.29 | 29.52 | 29.17 | 29.49 | 6190482 |
2013-04-08 | 29.45 | 29.98 | 29.41 | 29.98 | 8013984 |
2013-04-09 | 29.91 | 30.07 | 29.65 | 29.95 | 6679924 |
2013-04-10 | 29.96 | 30.28 | 29.96 | 30.15 | 5951308 |
2013-04-11 | 30.19 | 30.69 | 30.16 | 30.60 | 8790798 |
2013-04-12 | 30.54 | 30.62 | 30.22 | 30.29 | 5539596 |
2013-04-15 | 30.23 | 30.47 | 29.84 | 29.84 | 6676630 |
2013-04-16 | 30.02 | 30.27 | 29.84 | 30.25 | 5960568 |
2013-04-17 | 30.09 | 30.66 | 30.01 | 30.45 | 10437376 |
2013-04-18 | 30.49 | 30.60 | 29.85 | 30.09 | 6016272 |
2013-04-19 | 30.29 | 30.52 | 30.13 | 30.46 | 6773668 |
2013-04-22 | 30.55 | 30.75 | 30.32 | 30.68 | 5968530 |
2013-04-23 | 30.81 | 30.97 | 30.62 | 30.84 | 6122118 |
2013-04-24 | 30.93 | 31.00 | 30.70 | 30.77 | 4167966 |
2013-04-25 | 30.81 | 31.25 | 30.79 | 31.04 | 4378588 |
2013-04-26 | 31.08 | 31.24 | 30.79 | 30.95 | 4826564 |
2013-04-29 | 31.00 | 31.41 | 30.81 | 31.32 | 5845614 |
2013-04-30 | 31.37 | 31.88 | 31.33 | 31.80 | 10099964 |
2013-05-01 | 31.78 | 32.15 | 31.60 | 31.68 | 7924244 |
2013-05-02 | 31.75 | 31.79 | 31.48 | 31.66 | 5605208 |
2013-05-03 | 31.84 | 32.48 | 31.84 | 32.28 | 6952430 |
2013-05-06 | 32.20 | 32.28 | 31.89 | 31.98 | 4751828 |
2013-05-07 | 32.10 | 32.19 | 31.91 | 31.96 | 6298248 |
2013-05-08 | 31.85 | 32.06 | 31.84 | 31.95 | 6260520 |
2013-05-09 | 31.95 | 32.27 | 31.83 | 31.87 | 4433678 |
2013-05-10 | 31.93 | 32.40 | 31.84 | 32.38 | 6647234 |
2013-05-13 | 32.26 | 32.40 | 32.16 | 32.33 | 3780472 |
2013-05-14 | 32.27 | 32.99 | 32.27 | 32.96 | 8277472 |
2013-05-15 | 32.89 | 33.00 | 32.73 | 32.92 | 5289024 |
2013-05-16 | 32.88 | 33.04 | 32.08 | 32.22 | 7689620 |
2013-05-17 | 32.24 | 32.72 | 32.20 | 32.66 | 6219820 |
2013-05-20 | 32.64 | 32.75 | 32.53 | 32.67 | 5463148 |
2013-05-21 | 32.67 | 32.73 | 32.49 | 32.62 | 6468548 |
2013-05-22 | 32.62 | 32.79 | 32.05 | 32.23 | 8295434 |
2013-05-23 | 31.99 | 32.07 | 31.55 | 31.67 | 8627672 |
2013-05-24 | 31.34 | 31.44 | 30.78 | 31.40 | 7517752 |
2013-05-28 | 31.79 | 32.05 | 31.52 | 31.64 | 7784102 |
2013-05-29 | 31.46 | 31.59 | 31.20 | 31.47 | 5521182 |
2013-05-30 | 31.48 | 31.65 | 31.20 | 31.21 | 5955104 |
2013-05-31 | 31.10 | 31.57 | 30.83 | 30.83 | 7469714 |
2013-06-03 | 30.80 | 31.54 | 30.56 | 31.52 | 10142250 |
2013-06-04 | 31.63 | 31.79 | 31.16 | 31.39 | 6786706 |
2013-06-05 | 31.30 | 31.47 | 30.80 | 30.88 | 6205956 |
2013-06-06 | 30.87 | 31.09 | 30.61 | 31.08 | 4761980 |
2013-06-07 | 31.24 | 31.55 | 31.13 | 31.38 | 5332382 |
2013-06-10 | 31.46 | 31.74 | 31.37 | 31.52 | 5480316 |
2013-06-11 | 31.15 | 31.47 | 30.99 | 31.08 | 5540312 |
2013-06-12 | 31.29 | 31.29 | 30.68 | 30.71 | 5442454 |
2013-06-13 | 30.65 | 30.96 | 30.52 | 30.88 | 7836804 |
2013-06-14 | 30.82 | 31.20 | 30.81 | 30.95 | 5222280 |
2013-06-17 | 31.19 | 31.36 | 30.91 | 30.97 | 7512886 |
2013-06-18 | 30.92 | 31.13 | 30.81 | 31.08 | 9071116 |
2013-06-19 | 31.07 | 31.17 | 30.86 | 30.88 | 9223444 |
2013-06-20 | 30.66 | 30.82 | 30.32 | 30.39 | 9824554 |
2013-06-21 | 30.41 | 30.69 | 30.04 | 30.29 | 10095028 |
2013-06-24 | 30.08 | 30.26 | 29.56 | 29.98 | 9489318 |
2013-06-25 | 30.21 | 30.50 | 29.98 | 30.20 | 10901608 |
2013-06-26 | 30.43 | 31.06 | 30.40 | 30.93 | 11379284 |
2013-06-27 | 31.44 | 31.63 | 31.07 | 31.16 | 12283986 |
2013-06-28 | 30.97 | 32.04 | 30.09 | 31.84 | 26819962 |
2013-07-01 | 31.97 | 32.30 | 31.10 | 31.17 | 14399324 |
2013-07-02 | 30.97 | 31.54 | 30.95 | 31.31 | 7402270 |
2013-07-03 | 31.12 | 31.47 | 31.05 | 31.43 | 3377294 |
2013-07-05 | 31.58 | 31.92 | 31.58 | 31.82 | 5158938 |
2013-07-08 | 32.00 | 32.33 | 31.74 | 31.86 | 6982846 |
2013-07-09 | 32.00 | 32.14 | 31.70 | 31.97 | 6989460 |
2013-07-10 | 31.96 | 31.96 | 31.66 | 31.80 | 5098478 |
2013-07-11 | 32.10 | 32.22 | 31.72 | 31.86 | 7148004 |
2013-07-12 | 31.82 | 31.92 | 31.75 | 31.84 | 4424292 |
2013-07-15 | 31.73 | 31.83 | 31.63 | 31.68 | 5761842 |
2013-07-16 | 31.57 | 31.73 | 31.24 | 31.35 | 6858364 |
2013-07-17 | 31.30 | 31.84 | 31.29 | 31.67 | 6247556 |
2013-07-18 | 31.62 | 31.89 | 31.45 | 31.66 | 4486686 |
2013-07-19 | 31.63 | 31.79 | 31.54 | 31.68 | 5919356 |
2013-07-22 | 31.56 | 31.79 | 31.42 | 31.65 | 5581572 |
2013-07-23 | 31.76 | 31.79 | 31.57 | 31.60 | 4289512 |
2013-07-24 | 31.60 | 31.72 | 31.29 | 31.32 | 4705330 |
2013-07-25 | 31.38 | 31.45 | 31.10 | 31.25 | 8911238 |
2013-07-26 | 31.03 | 31.30 | 31.02 | 31.27 | 5518364 |
2013-07-29 | 31.13 | 31.40 | 31.13 | 31.36 | 5075646 |
2013-07-30 | 31.33 | 31.55 | 31.32 | 31.43 | 6400098 |
2013-07-31 | 31.56 | 31.75 | 31.39 | 31.46 | 8461854 |
2013-08-01 | 31.62 | 33.06 | 31.62 | 32.99 | 15823314 |
2013-08-02 | 33.00 | 33.31 | 32.71 | 33.15 | 7518508 |
2013-08-05 | 33.10 | 33.27 | 33.08 | 33.20 | 4212986 |
2013-08-06 | 33.16 | 33.43 | 32.94 | 33.27 | 6244008 |
2013-08-07 | 33.07 | 33.12 | 32.81 | 32.82 | 5897876 |
2013-08-08 | 33.03 | 33.23 | 32.89 | 33.03 | 5057336 |
2013-08-09 | 32.96 | 33.37 | 32.92 | 33.16 | 5644952 |
2013-08-12 | 33.05 | 33.30 | 33.03 | 33.26 | 4401734 |
2013-08-13 | 33.31 | 33.38 | 32.85 | 32.91 | 4299400 |
2013-08-14 | 32.77 | 32.83 | 32.12 | 32.18 | 5961856 |
2013-08-15 | 31.89 | 32.00 | 31.58 | 31.75 | 6227880 |
2013-08-16 | 31.72 | 32.16 | 31.67 | 31.83 | 5261216 |
2013-08-19 | 31.85 | 32.56 | 31.75 | 32.36 | 7749602 |
2013-08-20 | 32.28 | 32.86 | 32.16 | 32.32 | 7668206 |
2013-08-21 | 32.29 | 32.50 | 32.02 | 32.07 | 4770400 |
2013-08-22 | 32.05 | 32.59 | 31.95 | 32.43 | 5055914 |
2013-08-23 | 32.59 | 32.61 | 31.95 | 32.11 | 8044446 |
2013-08-26 | 32.10 | 32.27 | 31.96 | 31.96 | 5485432 |
2013-08-27 | 31.63 | 31.87 | 31.40 | 31.41 | 4870754 |
2013-08-28 | 31.36 | 31.85 | 31.33 | 31.69 | 6045020 |
2013-08-29 | 31.50 | 31.93 | 31.44 | 31.74 | 4599900 |
2013-08-30 | 31.86 | 31.90 | 31.30 | 31.41 | 5851098 |
2013-09-03 | 31.81 | 32.45 | 31.75 | 32.15 | 8213954 |
2013-09-04 | 32.17 | 32.74 | 32.15 | 32.57 | 7103248 |
2013-09-05 | 32.50 | 32.79 | 32.35 | 32.69 | 5271602 |
2013-09-06 | 32.70 | 32.78 | 32.09 | 32.49 | 4632742 |
2013-09-09 | 32.53 | 32.80 | 32.47 | 32.70 | 4148048 |
2013-09-10 | 33.35 | 33.49 | 32.98 | 33.41 | 13383566 |
2013-09-11 | 33.49 | 33.91 | 33.41 | 33.80 | 9114642 |
2013-09-12 | 33.98 | 34.45 | 33.90 | 34.04 | 8249744 |
2013-09-13 | 33.95 | 34.07 | 33.60 | 33.96 | 6584802 |
2013-09-16 | 34.38 | 34.41 | 33.96 | 34.10 | 5346774 |
2013-09-17 | 34.09 | 34.34 | 33.99 | 34.16 | 7752388 |
2013-09-18 | 33.99 | 34.93 | 33.97 | 34.74 | 8548112 |
2013-09-19 | 34.89 | 35.28 | 34.41 | 34.75 | 14628028 |
2013-09-20 | 34.60 | 34.75 | 34.05 | 34.69 | 37172094 |
2013-09-23 | 34.56 | 34.78 | 34.02 | 34.49 | 11021970 |
2013-09-24 | 34.72 | 34.86 | 34.60 | 34.72 | 7432624 |
2013-09-25 | 34.72 | 34.77 | 34.37 | 34.46 | 7883446 |
2013-09-26 | 34.62 | 35.25 | 34.58 | 35.17 | 13765338 |
2013-09-27 | 37.41 | 37.63 | 36.68 | 36.82 | 31199962 |
2013-09-30 | 36.15 | 36.59 | 36.08 | 36.32 | 14797768 |
2013-10-01 | 36.52 | 36.63 | 36.01 | 36.21 | 10444442 |
2013-10-02 | 36.02 | 36.13 | 35.80 | 35.95 | 8752256 |
2013-10-03 | 35.95 | 36.25 | 35.53 | 35.82 | 7145118 |
2013-10-04 | 35.89 | 36.18 | 35.66 | 36.07 | 7168108 |
2013-10-07 | 35.71 | 35.99 | 35.65 | 35.67 | 5173806 |
2013-10-08 | 35.73 | 36.32 | 35.09 | 35.14 | 7522488 |
2013-10-09 | 35.26 | 35.74 | 34.98 | 35.45 | 9282728 |
2013-10-10 | 36.08 | 36.73 | 35.97 | 36.72 | 11105626 |
2013-10-11 | 36.74 | 36.87 | 36.44 | 36.73 | 10792602 |
2013-10-14 | 36.48 | 37.09 | 36.39 | 37.03 | 6199812 |
2013-10-15 | 36.95 | 37.19 | 36.71 | 36.86 | 7956798 |
2013-10-16 | 37.05 | 37.31 | 36.86 | 37.26 | 8755686 |
2013-10-17 | 37.18 | 37.33 | 37.04 | 37.27 | 9384556 |
2013-10-18 | 37.28 | 38.00 | 37.14 | 37.97 | 9831138 |
2013-10-21 | 37.95 | 38.19 | 37.75 | 38.05 | 9992572 |
2013-10-22 | 38.06 | 38.25 | 37.76 | 37.98 | 6818922 |
2013-10-23 | 37.77 | 37.97 | 37.56 | 37.78 | 4762336 |
2013-10-24 | 37.81 | 37.89 | 37.62 | 37.76 | 5627336 |
2013-10-25 | 37.78 | 38.18 | 37.68 | 37.85 | 6896116 |
2013-10-28 | 37.88 | 37.99 | 37.69 | 37.76 | 6147700 |
2013-10-29 | 37.89 | 38.09 | 37.77 | 37.96 | 4201014 |
2013-10-30 | 38.31 | 38.45 | 37.98 | 38.07 | 6314856 |
2013-10-31 | 38.02 | 38.14 | 37.57 | 37.88 | 8184376 |
2013-11-01 | 37.90 | 38.22 | 37.83 | 38.03 | 4221690 |
2013-11-04 | 38.17 | 38.27 | 37.82 | 38.19 | 3609460 |
2013-11-05 | 38.02 | 38.66 | 37.94 | 38.60 | 6333190 |
2013-11-06 | 38.83 | 38.83 | 38.07 | 38.38 | 3945342 |
2013-11-07 | 38.60 | 38.65 | 37.83 | 37.85 | 6250786 |
2013-11-08 | 37.80 | 38.57 | 37.79 | 38.56 | 5821628 |
2013-11-11 | 38.65 | 38.68 | 38.36 | 38.58 | 3523196 |
2013-11-12 | 38.50 | 38.63 | 38.20 | 38.44 | 4327880 |
2013-11-13 | 38.27 | 38.95 | 38.23 | 38.93 | 4802144 |
2013-11-14 | 39.12 | 39.41 | 38.95 | 39.32 | 4764342 |
2013-11-15 | 39.20 | 39.64 | 39.13 | 39.61 | 5774512 |
2013-11-18 | 39.70 | 39.70 | 39.17 | 39.29 | 5693202 |
2013-11-19 | 39.21 | 39.32 | 38.78 | 38.91 | 6443264 |
2013-11-20 | 39.00 | 39.30 | 38.87 | 38.92 | 5892974 |
2013-11-21 | 38.91 | 39.11 | 38.70 | 39.05 | 4671450 |
2013-11-22 | 39.23 | 39.49 | 38.99 | 39.44 | 7035664 |
2013-11-25 | 39.53 | 39.81 | 39.44 | 39.57 | 4583380 |
2013-11-26 | 39.89 | 39.93 | 39.58 | 39.80 | 7360354 |
2013-11-27 | 39.85 | 39.92 | 39.55 | 39.67 | 3734332 |
2013-11-29 | 39.79 | 39.88 | 39.54 | 39.57 | 3475146 |
2013-12-02 | 39.74 | 40.07 | 39.46 | 39.55 | 6467854 |
2013-12-03 | 39.45 | 39.75 | 39.30 | 39.57 | 5129200 |
2013-12-04 | 39.45 | 39.59 | 39.13 | 39.41 | 4833204 |
2013-12-05 | 39.50 | 39.67 | 39.32 | 39.48 | 5493908 |
2013-12-06 | 39.81 | 39.95 | 39.63 | 39.93 | 3894944 |
2013-12-09 | 39.97 | 40.13 | 39.84 | 39.89 | 4299198 |
2013-12-10 | 39.68 | 39.83 | 39.56 | 39.61 | 5394962 |
2013-12-11 | 39.46 | 39.51 | 38.37 | 38.42 | 13311554 |
2013-12-12 | 38.46 | 38.46 | 37.71 | 38.12 | 10826492 |
2013-12-13 | 38.18 | 38.40 | 38.12 | 38.20 | 7562266 |
2013-12-16 | 38.46 | 38.55 | 38.14 | 38.22 | 9733130 |
2013-12-17 | 38.47 | 38.62 | 38.20 | 38.38 | 13999090 |
2013-12-18 | 38.50 | 39.29 | 38.48 | 39.28 | 10817508 |
2013-12-19 | 39.29 | 39.38 | 38.88 | 39.13 | 10553666 |
2013-12-20 | 38.72 | 38.85 | 38.32 | 38.67 | 20443482 |
2013-12-23 | 38.55 | 38.72 | 38.35 | 38.56 | 9377292 |
2013-12-24 | 38.61 | 38.90 | 38.61 | 38.83 | 2782672 |
2013-12-26 | 38.87 | 39.23 | 38.85 | 39.10 | 4609850 |
2013-12-27 | 39.38 | 39.51 | 39.02 | 39.08 | 4640706 |
2013-12-30 | 38.96 | 39.45 | 38.96 | 39.37 | 4289342 |
2013-12-31 | 39.39 | 39.48 | 39.17 | 39.32 | 4107266 |
2014-01-02 | 39.08 | 39.42 | 38.97 | 39.12 | 5320436 |
2014-01-03 | 39.08 | 39.32 | 38.98 | 39.02 | 5596994 |
2014-01-06 | 39.24 | 39.30 | 38.70 | 38.72 | 6045824 |
2014-01-07 | 38.86 | 39.00 | 38.71 | 38.75 | 6768976 |
2014-01-08 | 38.75 | 38.98 | 38.47 | 38.55 | 6898036 |
2014-01-09 | 38.71 | 38.73 | 38.38 | 38.55 | 6263454 |
2014-01-10 | 38.50 | 38.68 | 38.35 | 38.46 | 5113992 |
2014-01-13 | 38.42 | 38.46 | 37.50 | 37.59 | 8263852 |
2014-01-14 | 37.55 | 37.67 | 37.33 | 37.59 | 7809704 |
2014-01-15 | 37.63 | 37.87 | 37.57 | 37.72 | 5852590 |
2014-01-16 | 37.62 | 37.69 | 37.18 | 37.40 | 4848396 |
2014-01-17 | 37.30 | 37.37 | 36.69 | 36.70 | 9852030 |
2014-01-21 | 37.07 | 37.30 | 36.71 | 36.88 | 13146958 |
2014-01-22 | 36.98 | 37.03 | 36.75 | 36.75 | 7425218 |
2014-01-23 | 36.51 | 36.59 | 36.01 | 36.37 | 9505116 |
2014-01-24 | 36.15 | 36.33 | 35.82 | 35.83 | 9232314 |
2014-01-27 | 35.96 | 36.13 | 35.86 | 35.95 | 11412736 |
2014-01-28 | 36.15 | 36.58 | 36.08 | 36.36 | 9069288 |
2014-01-29 | 36.16 | 36.29 | 35.76 | 35.89 | 10488722 |
2014-01-30 | 36.23 | 37.10 | 36.19 | 36.97 | 10440406 |
2014-01-31 | 36.50 | 36.66 | 36.18 | 36.43 | 8651900 |
2014-02-03 | 36.38 | 36.40 | 35.39 | 35.44 | 9516214 |
2014-02-04 | 35.48 | 35.62 | 35.17 | 35.26 | 7004194 |
2014-02-05 | 35.24 | 35.43 | 34.93 | 35.30 | 7368688 |
2014-02-06 | 35.38 | 36.14 | 35.25 | 35.76 | 7359296 |
2014-02-07 | 35.96 | 36.42 | 35.88 | 36.35 | 6988704 |
2014-02-10 | 36.37 | 36.50 | 36.06 | 36.34 | 6430536 |
2014-02-11 | 36.33 | 37.07 | 36.23 | 36.99 | 8754260 |
2014-02-12 | 37.16 | 37.41 | 36.92 | 37.06 | 6396304 |
2014-02-13 | 36.92 | 37.48 | 36.87 | 37.44 | 6168760 |
2014-02-14 | 37.44 | 37.59 | 37.10 | 37.54 | 6211156 |
2014-02-18 | 37.57 | 37.74 | 37.45 | 37.61 | 5935698 |
2014-02-19 | 37.31 | 37.77 | 37.31 | 37.41 | 5401484 |
2014-02-20 | 37.50 | 37.88 | 37.43 | 37.79 | 5581594 |
2014-02-21 | 37.70 | 38.33 | 37.68 | 38.24 | 8728528 |
2014-02-24 | 38.30 | 39.07 | 38.25 | 38.92 | 11090816 |
2014-02-25 | 38.87 | 39.26 | 38.79 | 39.06 | 6844588 |
2014-02-26 | 39.16 | 39.53 | 39.16 | 39.21 | 7918668 |
2014-02-27 | 39.00 | 39.20 | 38.74 | 39.01 | 6599430 |
2014-02-28 | 38.95 | 39.36 | 38.81 | 39.15 | 6876614 |
2014-03-03 | 38.82 | 39.00 | 38.28 | 38.70 | 6069112 |
2014-03-04 | 39.29 | 39.53 | 39.18 | 39.31 | 5661616 |
2014-03-05 | 39.26 | 39.30 | 38.68 | 38.71 | 6733758 |
2014-03-06 | 38.90 | 39.20 | 38.68 | 39.11 | 5537940 |
2014-03-07 | 39.55 | 40.05 | 39.54 | 39.73 | 8930880 |
2014-03-10 | 39.59 | 39.68 | 39.23 | 39.49 | 5344448 |
2014-03-11 | 39.53 | 39.81 | 39.29 | 39.40 | 4907242 |
2014-03-12 | 39.05 | 39.50 | 39.02 | 39.49 | 4297346 |
2014-03-13 | 39.63 | 39.87 | 39.17 | 39.27 | 8400450 |
2014-03-14 | 39.15 | 39.50 | 38.91 | 39.16 | 6086540 |
2014-03-17 | 39.44 | 39.57 | 39.26 | 39.49 | 8580336 |
2014-03-18 | 39.59 | 40.04 | 39.53 | 39.82 | 8245394 |
2014-03-19 | 39.68 | 39.98 | 39.28 | 39.58 | 5970302 |
2014-03-20 | 39.48 | 39.64 | 38.89 | 39.64 | 12440636 |
2014-03-21 | 38.55 | 38.66 | 37.50 | 37.61 | 31787072 |
2014-03-24 | 37.74 | 37.92 | 37.29 | 37.43 | 10002094 |
2014-03-25 | 37.68 | 37.76 | 36.80 | 36.83 | 10529380 |
2014-03-26 | 37.09 | 37.25 | 36.61 | 36.61 | 8543902 |
2014-03-27 | 36.66 | 37.05 | 36.51 | 36.66 | 8158684 |
2014-03-28 | 36.79 | 37.06 | 36.64 | 36.77 | 5987044 |
2014-03-31 | 37.00 | 37.10 | 36.73 | 36.93 | 6356670 |
2014-04-01 | 37.01 | 37.39 | 37.01 | 37.20 | 7407620 |
2014-04-02 | 37.36 | 37.50 | 37.16 | 37.27 | 7614620 |
2014-04-03 | 37.28 | 37.59 | 36.91 | 37.00 | 8254934 |
2014-04-04 | 37.19 | 37.25 | 36.26 | 36.42 | 9730242 |
2014-04-07 | 36.41 | 36.47 | 35.30 | 35.42 | 13853874 |
2014-04-08 | 36.11 | 36.56 | 35.95 | 36.46 | 12659534 |
2014-04-09 | 36.63 | 36.80 | 36.27 | 36.78 | 7078436 |
2014-04-10 | 36.89 | 37.09 | 36.13 | 36.23 | 8376572 |
2014-04-11 | 36.00 | 36.34 | 35.61 | 35.63 | 8698526 |
2014-04-14 | 35.85 | 36.23 | 35.65 | 36.19 | 7264770 |
2014-04-15 | 36.19 | 36.44 | 35.87 | 36.14 | 7777444 |
2014-04-16 | 36.42 | 36.59 | 36.25 | 36.55 | 4613326 |
2014-04-17 | 36.67 | 37.22 | 36.64 | 37.02 | 9041594 |
2014-04-21 | 36.96 | 37.03 | 36.66 | 36.95 | 6811838 |
2014-04-22 | 36.86 | 37.35 | 36.86 | 37.18 | 5136078 |
2014-04-23 | 37.27 | 37.43 | 37.01 | 37.05 | 4737822 |
2014-04-24 | 37.01 | 37.19 | 36.55 | 36.70 | 6784518 |
2014-04-25 | 36.55 | 36.85 | 36.26 | 36.35 | 6482914 |
2014-04-28 | 36.68 | 36.85 | 35.55 | 35.84 | 11446864 |
2014-04-29 | 35.86 | 36.36 | 35.83 | 36.24 | 6235986 |
2014-04-30 | 36.17 | 36.53 | 36.05 | 36.48 | 6174692 |
2014-05-01 | 36.41 | 36.69 | 36.30 | 36.46 | 4818124 |
2014-05-02 | 36.47 | 36.77 | 36.42 | 36.50 | 4048270 |
2014-05-05 | 36.34 | 36.72 | 36.13 | 36.65 | 4655822 |
2014-05-06 | 36.50 | 36.58 | 36.11 | 36.13 | 4585112 |
2014-05-07 | 36.36 | 36.41 | 35.76 | 36.09 | 5605346 |
2014-05-08 | 36.14 | 36.68 | 36.13 | 36.53 | 7965266 |
2014-05-09 | 36.44 | 36.79 | 36.35 | 36.73 | 4817094 |
2014-05-12 | 36.81 | 37.33 | 36.69 | 37.32 | 6636942 |
2014-05-13 | 37.34 | 37.50 | 37.27 | 37.30 | 4530112 |
2014-05-14 | 37.24 | 37.33 | 36.75 | 36.79 | 6283330 |
2014-05-15 | 36.71 | 36.81 | 36.19 | 36.47 | 6039798 |
2014-05-16 | 36.48 | 36.98 | 36.42 | 36.97 | 5377026 |
2014-05-19 | 37.01 | 37.28 | 36.87 | 37.25 | 4682142 |
2014-05-20 | 37.02 | 37.05 | 36.55 | 36.63 | 5921378 |
2014-05-21 | 36.69 | 37.13 | 36.63 | 37.11 | 4671898 |
2014-05-22 | 37.21 | 37.47 | 37.00 | 37.44 | 4866302 |
2014-05-23 | 37.57 | 38.16 | 37.48 | 37.93 | 7335230 |
2014-05-27 | 38.22 | 38.43 | 38.11 | 38.31 | 6698076 |
2014-05-28 | 38.27 | 38.31 | 37.96 | 38.14 | 4749234 |
2014-05-29 | 38.10 | 38.32 | 37.99 | 38.19 | 3987550 |
2014-05-30 | 38.20 | 38.47 | 38.15 | 38.46 | 5192378 |
2014-06-02 | 38.50 | 38.50 | 38.15 | 38.36 | 3826488 |
2014-06-03 | 38.21 | 38.31 | 37.74 | 37.78 | 6793492 |
2014-06-04 | 37.72 | 38.18 | 37.71 | 38.07 | 7356868 |
2014-06-05 | 38.16 | 38.27 | 37.66 | 37.94 | 7345504 |
2014-06-06 | 38.08 | 38.44 | 38.08 | 38.12 | 6637666 |
2014-06-09 | 38.05 | 38.46 | 38.05 | 38.34 | 5028680 |
2014-06-10 | 38.17 | 38.46 | 38.12 | 38.16 | 5152844 |
2014-06-11 | 37.84 | 37.90 | 37.45 | 37.57 | 9249944 |
2014-06-12 | 37.60 | 37.72 | 37.29 | 37.39 | 6330580 |
2014-06-13 | 37.37 | 37.47 | 36.57 | 37.31 | 7712158 |
2014-06-16 | 37.41 | 37.65 | 37.20 | 37.28 | 6531480 |
2014-06-17 | 37.39 | 37.58 | 37.13 | 37.55 | 6122274 |
2014-06-18 | 37.62 | 38.18 | 37.36 | 38.11 | 9852222 |
2014-06-19 | 38.22 | 38.23 | 37.61 | 37.82 | 4977664 |
2014-06-20 | 38.05 | 38.07 | 37.53 | 37.55 | 11385672 |
2014-06-23 | 37.55 | 37.81 | 37.20 | 37.73 | 9069278 |
2014-06-24 | 37.70 | 37.98 | 37.47 | 37.49 | 7616964 |
2014-06-25 | 37.52 | 38.27 | 37.52 | 38.24 | 7172136 |
2014-06-26 | 38.29 | 38.46 | 37.84 | 38.43 | 10522660 |
2014-06-27 | 39.27 | 39.58 | 38.84 | 38.84 | 18142240 |
2014-06-30 | 38.76 | 38.87 | 38.55 | 38.78 | 8538802 |
2014-07-01 | 38.87 | 39.27 | 38.87 | 39.00 | 7129814 |
2014-07-02 | 39.03 | 39.20 | 38.85 | 38.90 | 5577522 |
2014-07-03 | 38.77 | 39.31 | 38.50 | 39.23 | 4568500 |
2014-07-07 | 39.00 | 39.42 | 38.97 | 39.33 | 5464806 |
2014-07-08 | 39.16 | 39.21 | 38.54 | 38.84 | 8056876 |
2014-07-09 | 38.89 | 39.38 | 38.85 | 39.35 | 7048542 |
2014-07-10 | 38.64 | 38.91 | 38.40 | 38.75 | 6356956 |
2014-07-11 | 38.64 | 38.80 | 38.38 | 38.65 | 5767520 |
2014-07-14 | 38.98 | 39.10 | 38.80 | 38.98 | 5503306 |
2014-07-15 | 38.76 | 39.10 | 38.74 | 39.02 | 6547966 |
2014-07-16 | 38.93 | 39.12 | 38.39 | 38.46 | 7463878 |
2014-07-17 | 38.22 | 38.49 | 38.15 | 38.27 | 7462670 |
2014-07-18 | 38.43 | 38.86 | 38.34 | 38.76 | 6074414 |
2014-07-21 | 38.42 | 38.65 | 38.35 | 38.41 | 4222964 |
2014-07-22 | 38.56 | 38.82 | 38.50 | 38.52 | 5035986 |
2014-07-23 | 38.63 | 38.73 | 38.42 | 38.69 | 4103962 |
2014-07-24 | 38.97 | 39.39 | 38.93 | 39.30 | 8030262 |
2014-07-25 | 39.17 | 39.39 | 38.81 | 38.86 | 4540920 |
2014-07-28 | 38.97 | 39.30 | 38.76 | 39.20 | 4065216 |
2014-07-29 | 39.21 | 39.43 | 39.05 | 39.05 | 4669634 |
2014-07-30 | 39.20 | 39.97 | 39.14 | 39.81 | 9058332 |
2014-07-31 | 39.33 | 39.51 | 38.49 | 38.57 | 7797748 |
2014-08-01 | 38.27 | 38.62 | 38.20 | 38.39 | 5825772 |
2014-08-04 | 38.44 | 38.70 | 38.15 | 38.58 | 4839350 |
2014-08-05 | 38.38 | 38.82 | 38.27 | 38.46 | 4866202 |
2014-08-06 | 38.26 | 38.62 | 38.23 | 38.57 | 5074324 |
2014-08-07 | 38.85 | 38.87 | 37.99 | 38.18 | 6756694 |
2014-08-08 | 38.16 | 38.55 | 37.95 | 38.53 | 6726000 |
2014-08-11 | 38.74 | 38.75 | 38.49 | 38.53 | 7848616 |
2014-08-12 | 38.50 | 38.72 | 38.25 | 38.37 | 9142328 |
2014-08-13 | 38.54 | 38.90 | 38.27 | 38.63 | 6400460 |
2014-08-14 | 38.76 | 38.91 | 38.48 | 38.65 | 3934930 |
2014-08-15 | 38.86 | 39.00 | 38.25 | 38.57 | 4498524 |
2014-08-18 | 38.87 | 39.35 | 38.79 | 39.28 | 5697360 |
2014-08-19 | 39.36 | 39.55 | 39.18 | 39.26 | 4424066 |
2014-08-20 | 39.10 | 39.54 | 39.10 | 39.46 | 3965796 |
2014-08-21 | 39.52 | 39.70 | 39.33 | 39.47 | 4001828 |
2014-08-22 | 39.63 | 39.87 | 39.46 | 39.65 | 5807376 |
2014-08-25 | 39.80 | 40.15 | 39.75 | 40.01 | 5086628 |
2014-08-26 | 40.02 | 40.05 | 39.71 | 39.74 | 5218934 |
2014-08-27 | 40.00 | 40.00 | 39.71 | 39.86 | 3687566 |
2014-08-28 | 39.51 | 39.61 | 39.33 | 39.41 | 5169126 |
2014-08-29 | 39.43 | 39.47 | 39.14 | 39.28 | 6422960 |
2014-09-02 | 39.18 | 39.76 | 39.18 | 39.64 | 8164366 |
2014-09-03 | 39.90 | 39.94 | 39.27 | 39.41 | 4419754 |
2014-09-04 | 39.60 | 40.11 | 39.59 | 39.96 | 6030362 |
2014-09-05 | 39.77 | 41.06 | 39.68 | 41.02 | 12380650 |
2014-09-08 | 40.96 | 41.40 | 40.55 | 41.20 | 11729654 |
2014-09-09 | 41.14 | 41.27 | 40.76 | 40.92 | 8125190 |
2014-09-10 | 40.87 | 41.31 | 40.75 | 41.24 | 6742670 |
2014-09-11 | 41.08 | 41.30 | 40.77 | 40.91 | 7462444 |
2014-09-12 | 40.99 | 41.00 | 40.71 | 40.92 | 5926258 |
2014-09-15 | 41.05 | 41.09 | 40.51 | 40.81 | 6731534 |
2014-09-16 | 40.62 | 40.77 | 40.42 | 40.60 | 9393364 |
2014-09-17 | 40.78 | 40.92 | 40.50 | 40.76 | 7443272 |
2014-09-18 | 40.93 | 41.00 | 40.63 | 40.99 | 6393816 |
2014-09-19 | 41.32 | 41.37 | 40.67 | 40.91 | 19706420 |
2014-09-22 | 40.84 | 40.94 | 40.10 | 40.36 | 8145064 |
2014-09-23 | 40.26 | 40.29 | 39.95 | 40.06 | 6046870 |
2014-09-24 | 40.07 | 40.44 | 39.96 | 40.42 | 6768768 |
2014-09-25 | 40.34 | 40.34 | 39.64 | 39.88 | 14138328 |
2014-09-26 | 43.99 | 45.00 | 43.65 | 44.75 | 35108796 |
2014-09-29 | 44.14 | 45.05 | 44.14 | 44.56 | 14850956 |
2014-09-30 | 44.35 | 45.15 | 44.20 | 44.60 | 11584526 |
2014-10-01 | 44.46 | 44.50 | 43.76 | 43.85 | 9472554 |
2014-10-02 | 43.84 | 44.76 | 43.44 | 44.65 | 8744190 |
2014-10-03 | 44.88 | 45.23 | 44.59 | 45.15 | 8798778 |
2014-10-06 | 45.15 | 45.25 | 44.28 | 44.61 | 7031214 |
2014-10-07 | 44.30 | 44.60 | 44.02 | 44.04 | 5486754 |
2014-10-08 | 44.06 | 44.58 | 43.77 | 44.42 | 7481288 |
2014-10-09 | 44.23 | 44.50 | 43.55 | 43.62 | 7463072 |
2014-10-10 | 43.72 | 44.10 | 43.51 | 43.60 | 9048282 |
2014-10-13 | 43.48 | 43.56 | 42.62 | 42.70 | 8010426 |
2014-10-14 | 42.89 | 42.96 | 42.42 | 42.55 | 9854322 |
2014-10-15 | 42.56 | 43.55 | 42.05 | 42.59 | 17572044 |
2014-10-16 | 42.10 | 43.63 | 41.93 | 43.52 | 13643924 |
2014-10-17 | 43.90 | 44.18 | 43.47 | 43.59 | 11407164 |
2014-10-20 | 43.40 | 44.46 | 43.39 | 44.45 | 6746026 |
2014-10-21 | 44.65 | 45.35 | 44.51 | 45.32 | 6469338 |
2014-10-22 | 45.33 | 45.77 | 44.91 | 44.93 | 7089024 |
2014-10-23 | 45.07 | 45.66 | 44.98 | 45.19 | 6191882 |
2014-10-24 | 44.98 | 45.50 | 44.96 | 45.45 | 4932098 |
2014-10-27 | 45.46 | 45.89 | 45.22 | 45.82 | 5819342 |
2014-10-28 | 45.77 | 46.23 | 45.66 | 46.23 | 6358432 |
2014-10-29 | 46.08 | 46.27 | 45.71 | 45.98 | 4999730 |
2014-10-30 | 45.89 | 46.50 | 45.78 | 46.50 | 4585130 |
2014-10-31 | 47.07 | 47.07 | 46.34 | 46.49 | 6463600 |
2014-11-03 | 46.68 | 46.74 | 46.44 | 46.73 | 4863412 |
2014-11-04 | 46.53 | 47.01 | 46.31 | 46.98 | 4441432 |
2014-11-05 | 47.42 | 47.42 | 46.86 | 47.34 | 6513814 |
2014-11-06 | 47.43 | 47.55 | 47.27 | 47.30 | 5482034 |
2014-11-07 | 47.38 | 47.38 | 46.77 | 46.89 | 4909792 |
2014-11-10 | 47.02 | 47.54 | 47.02 | 47.48 | 5898124 |
2014-11-11 | 47.60 | 47.65 | 47.29 | 47.44 | 4563148 |
2014-11-12 | 47.23 | 47.96 | 47.12 | 47.91 | 5018404 |
2014-11-13 | 48.09 | 48.28 | 47.78 | 48.23 | 1870490 |
2014-11-14 | 47.90 | 47.94 | 47.51 | 47.75 | 6406754 |
2014-11-17 | 47.69 | 48.10 | 47.52 | 48.03 | 5930934 |
2014-11-18 | 48.00 | 48.43 | 47.88 | 48.24 | 4803484 |
2014-11-19 | 48.25 | 48.55 | 48.18 | 48.48 | 4586090 |
2014-11-20 | 48.31 | 48.85 | 48.16 | 48.65 | 4822390 |
2014-11-21 | 49.35 | 49.48 | 48.33 | 48.71 | 7016488 |
2014-11-24 | 48.90 | 49.25 | 48.87 | 48.98 | 5081522 |
2014-11-25 | 49.15 | 49.25 | 48.64 | 48.65 | 6177120 |
2014-11-26 | 48.65 | 48.94 | 48.55 | 48.90 | 3948758 |
2014-11-28 | 49.17 | 49.88 | 49.12 | 49.65 | 3609490 |
2014-12-01 | 49.33 | 49.70 | 48.83 | 48.85 | 5139102 |
2014-12-02 | 49.03 | 49.36 | 48.85 | 49.02 | 4383926 |
2014-12-03 | 49.08 | 49.30 | 48.76 | 49.25 | 3792700 |
2014-12-04 | 49.25 | 49.70 | 49.03 | 49.53 | 4128228 |
2014-12-05 | 49.63 | 49.75 | 49.42 | 49.67 | 3408244 |
2014-12-08 | 49.53 | 49.53 | 48.65 | 48.86 | 5158048 |
2014-12-09 | 48.53 | 48.70 | 47.99 | 48.52 | 6003768 |
2014-12-10 | 48.24 | 49.12 | 48.23 | 48.83 | 6457796 |
2014-12-11 | 48.74 | 49.30 | 48.42 | 48.47 | 8723644 |
2014-12-12 | 48.33 | 48.95 | 48.09 | 48.09 | 8263384 |
2014-12-15 | 48.22 | 48.47 | 47.39 | 47.72 | 10152694 |
2014-12-16 | 47.68 | 47.71 | 46.49 | 46.61 | 14614484 |
2014-12-17 | 46.87 | 47.38 | 46.45 | 47.25 | 11205120 |
2014-12-18 | 48.14 | 48.54 | 47.53 | 48.54 | 18960746 |
2014-12-19 | 47.75 | 48.14 | 46.42 | 47.42 | 27001968 |
2014-12-22 | 47.57 | 47.97 | 47.51 | 47.97 | 7662188 |
2014-12-23 | 48.00 | 48.26 | 47.80 | 47.99 | 5252446 |
2014-12-24 | 48.20 | 48.68 | 48.04 | 48.15 | 2441210 |
2014-12-26 | 48.26 | 48.61 | 48.13 | 48.42 | 3144718 |
2014-12-29 | 48.31 | 48.83 | 48.31 | 48.65 | 4017734 |
2014-12-30 | 48.44 | 48.65 | 48.31 | 48.44 | 4146858 |
2014-12-31 | 48.49 | 48.81 | 48.02 | 48.08 | 4697456 |
2015-01-02 | 48.28 | 48.48 | 47.06 | 47.52 | 4985756 |
2015-01-05 | 47.26 | 47.28 | 46.57 | 46.75 | 6889172 |
2015-01-06 | 46.95 | 47.08 | 46.04 | 46.48 | 7576058 |
2015-01-07 | 46.81 | 47.65 | 46.55 | 47.44 | 7256056 |
2015-01-08 | 47.83 | 48.55 | 47.81 | 48.53 | 5997244 |
2015-01-09 | 48.47 | 48.50 | 47.80 | 48.00 | 4688920 |
2015-01-12 | 47.96 | 48.26 | 47.62 | 47.93 | 5630866 |
2015-01-13 | 48.17 | 48.73 | 47.32 | 47.51 | 6182188 |
2015-01-14 | 46.69 | 47.19 | 46.46 | 46.86 | 6750368 |
2015-01-15 | 47.32 | 47.34 | 46.29 | 46.41 | 4234950 |
2015-01-16 | 46.39 | 46.57 | 46.02 | 46.50 | 8769998 |
2015-01-20 | 46.72 | 46.95 | 46.31 | 46.81 | 9403824 |
2015-01-21 | 46.56 | 47.07 | 46.51 | 46.76 | 5854060 |
2015-01-22 | 47.18 | 48.06 | 46.78 | 47.93 | 6952332 |
2015-01-23 | 48.07 | 48.38 | 47.83 | 48.08 | 6781006 |
2015-01-26 | 48.00 | 48.23 | 47.78 | 48.18 | 4964092 |
2015-01-27 | 47.65 | 47.73 | 47.06 | 47.25 | 6696864 |
2015-01-28 | 47.50 | 47.66 | 46.63 | 46.66 | 6402676 |
2015-01-29 | 46.84 | 47.44 | 46.59 | 47.44 | 6802386 |
2015-01-30 | 46.96 | 47.18 | 46.05 | 46.13 | 8106318 |
2015-02-02 | 46.34 | 46.35 | 45.39 | 45.96 | 8056556 |
2015-02-03 | 46.12 | 46.70 | 46.02 | 46.68 | 7940116 |
2015-02-04 | 46.39 | 46.64 | 46.14 | 46.27 | 7187314 |
2015-02-05 | 46.44 | 46.80 | 46.28 | 46.67 | 5754348 |
2015-02-06 | 46.70 | 46.74 | 45.77 | 45.90 | 7381798 |
2015-02-09 | 45.75 | 45.85 | 45.35 | 45.59 | 7339396 |
2015-02-10 | 45.87 | 46.55 | 45.61 | 46.38 | 7694606 |
2015-02-11 | 46.25 | 46.38 | 45.48 | 45.66 | 8540992 |
2015-02-12 | 45.73 | 46.33 | 45.40 | 46.00 | 11855786 |
2015-02-13 | 46.01 | 46.29 | 45.95 | 46.02 | 7695562 |
2015-02-17 | 45.87 | 46.45 | 45.86 | 45.93 | 7370956 |
2015-02-18 | 45.77 | 46.88 | 45.72 | 46.81 | 8143716 |
2015-02-19 | 46.74 | 47.13 | 46.74 | 46.85 | 6605232 |
2015-02-20 | 46.81 | 47.65 | 46.68 | 47.47 | 7397950 |
2015-02-23 | 47.46 | 47.62 | 47.14 | 47.51 | 4622226 |
2015-02-24 | 47.38 | 47.77 | 47.38 | 47.71 | 5239428 |
2015-02-25 | 47.71 | 48.60 | 47.71 | 48.41 | 7053554 |
2015-02-26 | 48.33 | 48.67 | 48.33 | 48.50 | 5934942 |
2015-02-27 | 48.48 | 48.70 | 48.32 | 48.56 | 7118676 |
2015-03-02 | 48.45 | 49.43 | 48.38 | 49.38 | 11024948 |
2015-03-03 | 49.22 | 49.24 | 48.56 | 48.99 | 7038466 |
2015-03-04 | 48.84 | 48.94 | 48.48 | 48.76 | 4853074 |
2015-03-05 | 48.98 | 49.34 | 48.90 | 49.23 | 6633694 |
2015-03-06 | 49.23 | 49.35 | 48.30 | 48.46 | 7174696 |
2015-03-09 | 48.55 | 48.91 | 48.47 | 48.72 | 5938868 |
2015-03-10 | 48.21 | 48.49 | 48.13 | 48.26 | 7095986 |
2015-03-11 | 48.19 | 48.54 | 47.59 | 47.67 | 7484130 |
2015-03-12 | 47.75 | 48.55 | 47.69 | 48.52 | 5809796 |
2015-03-13 | 48.52 | 48.74 | 47.65 | 47.91 | 7396106 |
2015-03-16 | 48.10 | 48.40 | 47.97 | 48.22 | 8497008 |
2015-03-17 | 48.07 | 48.39 | 47.76 | 48.27 | 6408236 |
2015-03-18 | 48.27 | 48.94 | 47.81 | 48.76 | 8855660 |
2015-03-19 | 48.91 | 49.31 | 48.61 | 49.16 | 13536086 |
2015-03-20 | 51.32 | 51.90 | 50.63 | 50.99 | 29779820 |
2015-03-23 | 50.78 | 51.30 | 50.60 | 50.73 | 10471888 |
2015-03-24 | 50.53 | 50.83 | 50.30 | 50.33 | 7598814 |
2015-03-25 | 50.50 | 50.59 | 49.47 | 49.50 | 8133494 |
2015-03-26 | 49.17 | 50.05 | 48.84 | 49.67 | 9479732 |
2015-03-27 | 49.56 | 50.09 | 49.56 | 49.94 | 4403500 |
2015-03-30 | 50.62 | 50.78 | 50.27 | 50.45 | 5435458 |
2015-03-31 | 50.44 | 50.92 | 50.15 | 50.17 | 6309234 |
2015-04-01 | 50.00 | 50.14 | 49.17 | 49.78 | 6605356 |
2015-04-02 | 50.02 | 50.16 | 49.70 | 49.83 | 3840442 |
2015-04-06 | 49.38 | 50.32 | 49.28 | 49.87 | 5027514 |
2015-04-07 | 49.87 | 50.13 | 49.74 | 49.81 | 3993638 |
2015-04-08 | 50.00 | 50.49 | 49.86 | 50.42 | 6522368 |
2015-04-09 | 50.50 | 50.85 | 50.30 | 50.36 | 5300988 |
2015-04-10 | 50.46 | 50.54 | 49.97 | 49.99 | 5918122 |
2015-04-13 | 49.99 | 50.03 | 49.53 | 49.64 | 7313732 |
2015-04-14 | 49.53 | 49.91 | 49.35 | 49.77 | 4770844 |
2015-04-15 | 50.32 | 50.37 | 49.87 | 49.92 | 5716284 |
2015-04-16 | 49.75 | 50.09 | 49.70 | 49.95 | 4103938 |
2015-04-17 | 49.59 | 49.69 | 49.07 | 49.28 | 6049532 |
2015-04-20 | 49.54 | 50.17 | 49.51 | 50.00 | 6208572 |
2015-04-21 | 50.38 | 50.43 | 49.86 | 50.15 | 5125302 |
2015-04-22 | 50.15 | 50.20 | 49.65 | 50.08 | 3905790 |
2015-04-23 | 49.89 | 50.80 | 49.73 | 50.56 | 4668126 |
2015-04-24 | 50.23 | 50.64 | 50.11 | 50.48 | 4333902 |
2015-04-27 | 50.64 | 51.00 | 50.39 | 50.47 | 5158348 |
2015-04-28 | 50.40 | 50.40 | 49.60 | 49.93 | 6031624 |
2015-04-29 | 49.77 | 50.25 | 49.63 | 50.09 | 5395124 |
2015-04-30 | 49.88 | 50.26 | 49.23 | 49.42 | 6496960 |
2015-05-01 | 49.94 | 50.41 | 49.71 | 50.39 | 6683498 |
2015-05-04 | 50.50 | 50.60 | 50.24 | 50.42 | 4557780 |
2015-05-05 | 50.22 | 50.44 | 50.13 | 50.21 | 5104504 |
2015-05-06 | 50.14 | 50.50 | 49.84 | 50.11 | 5396500 |
2015-05-07 | 50.23 | 50.80 | 50.01 | 50.73 | 5526328 |
2015-05-08 | 51.15 | 51.65 | 51.15 | 51.22 | 5534780 |
2015-05-11 | 51.21 | 51.61 | 51.05 | 51.40 | 5339820 |
2015-05-12 | 50.99 | 51.35 | 50.80 | 51.19 | 4676460 |
2015-05-13 | 51.35 | 51.37 | 50.90 | 51.08 | 4508286 |
2015-05-14 | 51.47 | 51.75 | 51.16 | 51.72 | 5433374 |
2015-05-15 | 51.83 | 52.52 | 51.69 | 52.49 | 7865296 |
2015-05-18 | 52.56 | 52.75 | 52.21 | 52.38 | 5045232 |
2015-05-19 | 52.31 | 52.59 | 52.18 | 52.32 | 5971288 |
2015-05-20 | 52.46 | 52.58 | 52.11 | 52.31 | 5400302 |
2015-05-21 | 52.44 | 52.60 | 52.12 | 52.20 | 5455100 |
2015-05-22 | 52.61 | 52.61 | 52.02 | 52.22 | 5654776 |
2015-05-26 | 52.22 | 52.38 | 51.59 | 51.71 | 5691368 |
2015-05-27 | 51.74 | 51.96 | 51.16 | 51.42 | 8896744 |
2015-05-28 | 51.12 | 51.48 | 50.76 | 51.15 | 5781666 |
2015-05-29 | 51.15 | 51.19 | 50.52 | 50.84 | 5562280 |
2015-06-01 | 50.89 | 51.15 | 50.73 | 50.88 | 4944150 |
2015-06-02 | 50.90 | 51.35 | 50.75 | 51.06 | 4974676 |
2015-06-03 | 51.15 | 51.55 | 50.89 | 51.26 | 4766704 |
2015-06-04 | 51.03 | 51.65 | 50.81 | 50.98 | 4467168 |
2015-06-05 | 50.75 | 51.13 | 50.57 | 51.02 | 3791746 |
2015-06-08 | 50.80 | 50.95 | 50.69 | 50.72 | 4314090 |
2015-06-09 | 50.75 | 50.96 | 50.39 | 50.68 | 3476844 |
2015-06-10 | 50.92 | 52.02 | 50.83 | 51.67 | 6270398 |
2015-06-11 | 52.55 | 52.56 | 51.74 | 51.94 | 6178028 |
2015-06-12 | 51.78 | 52.05 | 51.61 | 51.89 | 4133038 |
2015-06-15 | 51.55 | 51.93 | 51.37 | 51.68 | 4901994 |
2015-06-16 | 51.74 | 52.49 | 51.72 | 52.28 | 5034098 |
2015-06-17 | 52.37 | 52.59 | 52.04 | 52.38 | 4072494 |
2015-06-18 | 52.53 | 53.34 | 52.51 | 53.00 | 5690530 |
2015-06-19 | 53.02 | 53.43 | 52.97 | 53.27 | 7285558 |
2015-06-22 | 53.43 | 53.73 | 53.33 | 53.40 | 4186666 |
2015-06-23 | 53.60 | 53.63 | 53.41 | 53.60 | 5934286 |
2015-06-24 | 53.60 | 53.69 | 53.02 | 53.11 | 5056198 |
2015-06-25 | 53.41 | 53.41 | 52.34 | 52.61 | 10811370 |
2015-06-26 | 54.19 | 55.17 | 52.61 | 54.86 | 20287620 |
2015-06-29 | 54.64 | 54.75 | 53.83 | 53.84 | 9004902 |
2015-06-30 | 54.43 | 54.44 | 53.90 | 54.01 | 7531108 |
2015-07-01 | 54.48 | 54.72 | 54.30 | 54.72 | 5923952 |
2015-07-02 | 54.96 | 55.37 | 54.55 | 54.94 | 5900022 |
2015-07-06 | 54.55 | 55.26 | 54.51 | 54.92 | 4991324 |
2015-07-07 | 55.04 | 55.67 | 54.53 | 55.65 | 7207070 |
2015-07-08 | 55.11 | 55.38 | 54.50 | 54.64 | 6733634 |
2015-07-09 | 55.12 | 55.46 | 54.60 | 54.72 | 6168402 |
2015-07-10 | 55.27 | 55.40 | 54.50 | 55.26 | 5160156 |
2015-07-13 | 55.62 | 56.28 | 55.40 | 56.21 | 5047642 |
2015-07-14 | 56.42 | 56.53 | 55.96 | 56.17 | 5561468 |
2015-07-15 | 56.00 | 56.20 | 55.85 | 55.95 | 5017136 |
2015-07-16 | 56.38 | 56.45 | 55.93 | 56.17 | 4335714 |
2015-07-17 | 56.19 | 56.49 | 55.95 | 56.40 | 4545314 |
2015-07-20 | 56.64 | 56.78 | 56.41 | 56.57 | 5978202 |
2015-07-21 | 56.49 | 56.79 | 56.36 | 56.50 | 4626320 |
2015-07-22 | 56.44 | 57.11 | 56.44 | 57.05 | 5954128 |
2015-07-23 | 57.25 | 57.35 | 56.91 | 57.00 | 6714788 |
2015-07-24 | 57.09 | 57.09 | 56.24 | 56.50 | 5967242 |
2015-07-27 | 56.20 | 56.46 | 55.48 | 55.87 | 6648060 |
2015-07-28 | 56.04 | 56.96 | 55.93 | 56.74 | 6948236 |
2015-07-29 | 56.79 | 57.67 | 56.75 | 57.46 | 6839892 |
2015-07-30 | 57.48 | 57.70 | 56.97 | 57.51 | 5594062 |
2015-07-31 | 57.75 | 57.97 | 57.42 | 57.61 | 5078650 |
2015-08-03 | 57.76 | 58.00 | 56.80 | 57.42 | 4991998 |
2015-08-04 | 57.48 | 57.97 | 57.17 | 57.89 | 5228992 |
2015-08-05 | 58.31 | 58.86 | 58.18 | 58.38 | 6853064 |
2015-08-06 | 58.50 | 58.75 | 57.19 | 57.56 | 6211466 |
2015-08-07 | 57.36 | 57.48 | 56.55 | 57.26 | 5907890 |
2015-08-10 | 57.70 | 58.09 | 57.43 | 57.68 | 4613264 |
2015-08-11 | 57.07 | 57.50 | 56.82 | 57.23 | 5107412 |
2015-08-12 | 56.77 | 56.88 | 55.33 | 56.53 | 7174684 |
2015-08-13 | 56.64 | 57.26 | 56.48 | 56.80 | 5907732 |
2015-08-14 | 56.80 | 57.28 | 56.56 | 57.18 | 4686134 |
2015-08-17 | 57.06 | 57.57 | 56.55 | 57.49 | 3917460 |
2015-08-18 | 57.56 | 57.84 | 57.30 | 57.41 | 3671450 |
2015-08-19 | 57.00 | 58.03 | 56.78 | 57.48 | 6216434 |
2015-08-20 | 56.86 | 57.23 | 56.12 | 56.15 | 6536846 |
2015-08-21 | 55.74 | 55.83 | 53.42 | 53.44 | 15912850 |
2015-08-24 | 50.13 | 53.69 | 47.25 | 51.94 | 19882610 |
2015-08-25 | 53.64 | 53.66 | 51.74 | 51.77 | 13616108 |
2015-08-26 | 53.25 | 54.51 | 51.99 | 54.38 | 15156048 |
2015-08-27 | 55.19 | 56.35 | 54.82 | 56.31 | 13617324 |
2015-08-28 | 56.30 | 56.50 | 55.82 | 56.25 | 7526116 |
2015-08-31 | 56.20 | 56.25 | 55.62 | 55.88 | 7073574 |
2015-09-01 | 54.49 | 54.92 | 54.02 | 54.32 | 9385236 |
2015-09-02 | 55.08 | 55.39 | 54.60 | 55.35 | 8536314 |
2015-09-03 | 55.62 | 56.05 | 55.21 | 55.43 | 6065052 |
2015-09-04 | 54.61 | 55.22 | 54.47 | 54.85 | 7127068 |
2015-09-08 | 55.73 | 55.94 | 55.11 | 55.88 | 5511324 |
2015-09-09 | 56.36 | 56.50 | 54.81 | 54.93 | 6349722 |
2015-09-10 | 54.83 | 55.52 | 54.47 | 55.19 | 7362902 |
2015-09-11 | 55.12 | 55.92 | 55.00 | 55.91 | 5589552 |
2015-09-14 | 55.76 | 56.03 | 55.57 | 55.95 | 6833274 |
2015-09-15 | 55.95 | 57.04 | 55.40 | 56.92 | 7699312 |
2015-09-16 | 57.17 | 57.96 | 56.92 | 57.79 | 8104442 |
2015-09-17 | 57.62 | 58.40 | 57.28 | 57.64 | 8062642 |
2015-09-18 | 57.08 | 57.82 | 56.88 | 57.53 | 18614998 |
2015-09-21 | 57.84 | 58.55 | 57.38 | 58.28 | 8746568 |
2015-09-22 | 57.63 | 58.08 | 57.19 | 57.99 | 7555490 |
2015-09-23 | 57.99 | 58.30 | 57.60 | 57.72 | 9055706 |
2015-09-24 | 57.15 | 57.58 | 56.75 | 57.40 | 14352696 |
2015-09-25 | 61.56 | 62.98 | 61.35 | 62.50 | 36968186 |
2015-09-28 | 62.25 | 62.38 | 60.43 | 61.07 | 16450704 |
2015-09-29 | 61.00 | 61.05 | 59.53 | 59.84 | 14414414 |
2015-09-30 | 60.37 | 61.56 | 60.37 | 61.49 | 9437808 |
2015-10-01 | 61.58 | 61.97 | 60.64 | 61.92 | 8994220 |
2015-10-02 | 61.05 | 62.61 | 60.78 | 62.61 | 9114408 |
2015-10-05 | 62.92 | 63.25 | 62.05 | 62.14 | 9647392 |
2015-10-06 | 62.14 | 62.40 | 61.30 | 61.60 | 7665362 |
2015-10-07 | 61.81 | 62.23 | 60.50 | 61.05 | 10223060 |
2015-10-08 | 61.46 | 62.62 | 61.34 | 62.46 | 7622644 |
2015-10-09 | 62.28 | 62.67 | 62.05 | 62.47 | 6940522 |
2015-10-12 | 62.60 | 63.55 | 62.51 | 63.22 | 5448910 |
2015-10-13 | 63.00 | 63.27 | 62.80 | 62.91 | 6355354 |
2015-10-14 | 63.00 | 63.31 | 62.70 | 62.92 | 6509064 |
2015-10-15 | 63.61 | 64.59 | 63.48 | 64.40 | 10764798 |
2015-10-16 | 64.75 | 65.30 | 64.44 | 65.24 | 9321616 |
2015-10-19 | 65.86 | 66.76 | 65.56 | 66.61 | 12587856 |
2015-10-20 | 66.53 | 66.68 | 65.99 | 66.19 | 9104196 |
2015-10-21 | 66.33 | 66.61 | 65.92 | 66.24 | 5505722 |
2015-10-22 | 66.44 | 66.73 | 65.29 | 66.21 | 9294752 |
2015-10-23 | 66.54 | 66.60 | 64.46 | 65.27 | 10517736 |
2015-10-26 | 65.14 | 66.11 | 65.14 | 65.69 | 6882718 |
2015-10-27 | 65.50 | 65.62 | 64.83 | 65.41 | 6150040 |
2015-10-28 | 65.86 | 66.03 | 64.97 | 65.65 | 7091306 |
2015-10-29 | 65.34 | 65.73 | 64.98 | 65.56 | 4958976 |
2015-10-30 | 65.78 | 65.81 | 65.04 | 65.52 | 7230828 |
2015-11-02 | 65.87 | 66.00 | 64.73 | 65.60 | 6123180 |
2015-11-03 | 65.62 | 65.85 | 65.34 | 65.70 | 5491944 |
2015-11-04 | 65.70 | 65.94 | 64.94 | 65.18 | 5190268 |
2015-11-05 | 65.59 | 66.22 | 65.23 | 65.93 | 5068298 |
2015-11-06 | 65.80 | 66.47 | 65.68 | 65.89 | 4837624 |
2015-11-09 | 65.63 | 65.71 | 64.64 | 65.24 | 6181194 |
2015-11-10 | 65.05 | 65.35 | 64.77 | 65.00 | 5287416 |
2015-11-11 | 65.14 | 65.30 | 63.64 | 63.71 | 8578050 |
2015-11-12 | 63.50 | 64.00 | 62.71 | 62.99 | 9387950 |
2015-11-13 | 62.54 | 62.61 | 60.58 | 60.93 | 16370976 |
2015-11-16 | 60.90 | 61.74 | 60.67 | 61.73 | 9146492 |
2015-11-17 | 61.53 | 61.80 | 60.21 | 61.29 | 10581526 |
2015-11-18 | 61.52 | 63.02 | 61.33 | 62.89 | 10597700 |
2015-11-19 | 63.13 | 63.50 | 62.69 | 62.89 | 8557562 |
2015-11-20 | 66.04 | 66.40 | 65.24 | 66.33 | 19064750 |
2015-11-23 | 66.41 | 66.50 | 65.89 | 66.23 | 7135562 |
2015-11-24 | 65.82 | 66.49 | 65.63 | 66.26 | 5311542 |
2015-11-25 | 66.54 | 67.28 | 66.52 | 67.07 | 6989012 |
2015-11-27 | 67.46 | 67.65 | 66.67 | 67.17 | 4528234 |
2015-11-30 | 66.97 | 67.10 | 65.82 | 66.14 | 8738868 |
2015-12-01 | 66.06 | 66.71 | 65.96 | 66.66 | 6857084 |
2015-12-02 | 66.43 | 66.61 | 66.05 | 66.33 | 7965540 |
2015-12-03 | 66.56 | 66.68 | 64.50 | 64.56 | 10649740 |
2015-12-04 | 64.90 | 66.46 | 64.90 | 66.17 | 7410410 |
2015-12-07 | 66.38 | 66.45 | 65.31 | 65.80 | 6189962 |
2015-12-08 | 65.44 | 66.37 | 65.22 | 65.85 | 5605710 |
2015-12-09 | 65.38 | 65.77 | 63.87 | 64.42 | 7442890 |
2015-12-10 | 64.36 | 64.82 | 64.01 | 64.32 | 5682544 |
2015-12-11 | 63.81 | 63.87 | 62.84 | 63.15 | 8276024 |
2015-12-14 | 63.32 | 64.17 | 63.06 | 63.93 | 7991328 |
2015-12-15 | 64.80 | 65.00 | 64.18 | 64.31 | 6869524 |
2015-12-16 | 64.69 | 65.60 | 64.41 | 65.47 | 7542148 |
2015-12-17 | 65.85 | 65.93 | 65.04 | 65.11 | 7400800 |
2015-12-18 | 64.87 | 65.27 | 64.19 | 64.26 | 13804660 |
2015-12-21 | 64.84 | 65.16 | 64.31 | 64.90 | 8972684 |
2015-12-22 | 65.74 | 65.93 | 64.91 | 65.93 | 17218398 |
2015-12-23 | 68.12 | 68.20 | 63.91 | 64.36 | 57319300 |
2015-12-24 | 64.55 | 64.73 | 62.15 | 63.18 | 13890843 |
2015-12-28 | 63.21 | 63.88 | 62.80 | 63.81 | 8786830 |
2015-12-29 | 64.31 | 64.48 | 64.02 | 64.26 | 6708638 |
2015-12-30 | 64.36 | 64.40 | 63.17 | 63.25 | 5817947 |
2015-12-31 | 63.15 | 63.17 | 62.50 | 62.50 | 6454656 |
2016-01-04 | 61.11 | 61.91 | 60.86 | 61.52 | 11626813 |
2016-01-05 | 61.72 | 62.59 | 61.72 | 62.38 | 9220645 |
2016-01-06 | 61.30 | 62.04 | 61.15 | 61.49 | 6551556 |
2016-01-07 | 60.39 | 61.26 | 59.78 | 59.85 | 10881313 |
2016-01-08 | 60.06 | 60.79 | 58.66 | 58.87 | 11191253 |
2016-01-11 | 58.97 | 60.04 | 58.54 | 59.55 | 12824968 |
2016-01-12 | 60.35 | 60.82 | 59.57 | 59.94 | 8292167 |
2016-01-13 | 60.53 | 60.53 | 58.67 | 58.78 | 9944268 |
2016-01-14 | 59.00 | 59.35 | 57.28 | 58.51 | 9989036 |
2016-01-15 | 56.93 | 58.14 | 56.59 | 57.56 | 12208250 |
2016-01-19 | 58.19 | 59.07 | 57.67 | 58.32 | 9924279 |
2016-01-20 | 57.25 | 59.59 | 56.75 | 59.04 | 16234233 |
2016-01-21 | 59.08 | 61.16 | 59.06 | 60.56 | 16121599 |
2016-01-22 | 61.29 | 61.47 | 60.59 | 60.88 | 8430089 |
2016-01-25 | 61.09 | 61.30 | 60.62 | 60.70 | 10383418 |
2016-01-26 | 60.49 | 61.37 | 60.27 | 61.11 | 8005226 |
2016-01-27 | 60.96 | 61.10 | 59.20 | 59.58 | 8593736 |
2016-01-28 | 60.32 | 61.60 | 59.98 | 61.20 | 10207035 |
2016-01-29 | 61.20 | 62.16 | 61.20 | 62.01 | 10475161 |
2016-02-01 | 61.75 | 63.47 | 61.70 | 63.16 | 8247810 |
2016-02-02 | 63.02 | 63.50 | 62.31 | 62.55 | 9458486 |
2016-02-03 | 62.88 | 62.90 | 61.30 | 62.49 | 7213516 |
2016-02-04 | 62.02 | 62.16 | 59.99 | 60.17 | 10455716 |
2016-02-05 | 59.76 | 59.84 | 56.98 | 57.17 | 14415858 |
2016-02-08 | 56.10 | 56.21 | 53.64 | 55.04 | 21214515 |
2016-02-09 | 54.50 | 56.62 | 54.28 | 55.68 | 10915657 |
2016-02-10 | 56.54 | 58.18 | 55.93 | 57.41 | 13376815 |
2016-02-11 | 56.46 | 56.91 | 55.39 | 56.00 | 13090937 |
2016-02-12 | 57.37 | 57.45 | 55.50 | 56.42 | 10229492 |
2016-02-16 | 57.57 | 58.00 | 56.82 | 57.79 | 8057969 |
2016-02-17 | 58.60 | 58.60 | 57.10 | 58.17 | 10332698 |
2016-02-18 | 58.17 | 58.96 | 57.98 | 58.60 | 9658703 |
2016-02-19 | 58.50 | 59.31 | 57.63 | 59.31 | 10080086 |
2016-02-22 | 59.65 | 60.48 | 59.26 | 60.17 | 11523446 |
2016-02-23 | 60.26 | 60.74 | 59.89 | 60.21 | 7504589 |
2016-02-24 | 59.74 | 60.70 | 59.20 | 60.40 | 10390838 |
2016-02-25 | 60.68 | 62.38 | 60.63 | 62.38 | 8524250 |
2016-02-26 | 62.30 | 62.30 | 62.30 | 62.60 | 8896102 |
2016-02-29 | 62.60 | 62.60 | 62.20 | 61.59 | 7720619 |
2016-03-01 | 61.97 | 63.10 | 61.75 | 62.92 | 7438258 |
2016-03-02 | 62.52 | 62.89 | 61.50 | 62.22 | 8465840 |
2016-03-03 | 62.05 | 62.20 | 60.92 | 61.47 | 7924362 |
2016-03-04 | 61.42 | 61.54 | 60.38 | 61.26 | 7279438 |
2016-03-07 | 61.07 | 61.14 | 58.79 | 59.25 | 12827917 |
2016-03-08 | 59.03 | 60.60 | 58.71 | 59.81 | 9307915 |
2016-03-09 | 59.58 | 59.62 | 57.95 | 58.33 | 12766907 |
2016-03-10 | 58.70 | 59.04 | 57.97 | 58.88 | 9402576 |
2016-03-11 | 59.13 | 60.44 | 59.13 | 60.08 | 8834380 |
2016-03-14 | 60.19 | 61.33 | 60.10 | 60.81 | 7089587 |
2016-03-15 | 60.50 | 61.75 | 60.36 | 61.40 | 6188824 |
2016-03-16 | 61.47 | 62.23 | 61.29 | 61.86 | 7018279 |
2016-03-17 | 61.76 | 63.38 | 61.74 | 63.18 | 9926230 |
2016-03-18 | 63.55 | 63.98 | 62.85 | 62.99 | 13192883 |
2016-03-21 | 63.55 | 65.29 | 63.40 | 64.72 | 13635416 |
2016-03-22 | 64.83 | 65.44 | 64.17 | 64.90 | 18212861 |
2016-03-23 | 61.33 | 63.45 | 61.15 | 62.44 | 26982502 |
2016-03-24 | 62.06 | 62.14 | 61.12 | 61.65 | 12231325 |
2016-03-28 | 61.58 | 61.98 | 61.25 | 61.34 | 7898992 |
2016-03-29 | 61.34 | 61.34 | 61.05 | 61.49 | 7837765 |
2016-03-30 | 61.77 | 62.41 | 61.77 | 62.04 | 7859052 |
2016-03-31 | 61.99 | 62.64 | 61.31 | 61.47 | 8257807 |
2016-04-01 | 61.22 | 61.82 | 61.15 | 61.59 | 7555272 |
2016-04-04 | 61.73 | 61.85 | 59.42 | 59.97 | 16522531 |
2016-04-05 | 59.97 | 59.97 | 59.97 | 59.67 | 7554009 |
2016-04-06 | 59.60 | 60.68 | 59.19 | 60.31 | 10201339 |
2016-04-07 | 59.79 | 60.58 | 59.71 | 60.30 | 7092447 |
2016-04-08 | 60.49 | 60.56 | 59.32 | 59.42 | 8761653 |
2016-04-11 | 59.73 | 59.78 | 57.82 | 57.92 | 12593383 |
2016-04-12 | 58.00 | 58.62 | 56.89 | 58.55 | 12471148 |
2016-04-13 | 59.02 | 59.95 | 58.83 | 59.58 | 10629071 |
2016-04-14 | 59.71 | 60.34 | 59.44 | 59.49 | 7785161 |
2016-04-15 | 59.02 | 59.59 | 58.39 | 59.50 | 7653565 |
2016-04-18 | 59.38 | 60.00 | 59.38 | 59.57 | 6075932 |
2016-04-19 | 59.96 | 59.99 | 59.33 | 59.56 | 6594446 |
2016-04-20 | 59.43 | 60.24 | 59.43 | 59.62 | 7177508 |
2016-04-21 | 60.53 | 60.53 | 59.71 | 60.08 | 7156668 |
2016-04-22 | 60.18 | 60.22 | 58.97 | 59.43 | 8294326 |
2016-04-25 | 59.34 | 59.42 | 58.76 | 59.21 | 6117737 |
2016-04-26 | 59.31 | 59.97 | 59.27 | 59.54 | 5582155 |
2016-04-27 | 59.63 | 59.73 | 58.63 | 59.27 | 8094578 |
2016-04-28 | 58.95 | 59.89 | 58.42 | 58.54 | 6028575 |
2016-04-29 | 58.41 | 59.09 | 58.10 | 58.94 | 8178658 |
2016-05-02 | 59.09 | 59.75 | 58.99 | 59.59 | 8647783 |
2016-05-03 | 59.24 | 59.85 | 59.03 | 59.52 | 8061257 |
2016-05-04 | 59.23 | 59.96 | 58.82 | 59.11 | 8062777 |
2016-05-05 | 58.94 | 58.98 | 58.00 | 58.19 | 7845960 |
2016-05-06 | 58.16 | 58.44 | 57.38 | 58.43 | 7307963 |
2016-05-09 | 58.59 | 59.19 | 58.45 | 58.72 | 5604923 |
2016-05-10 | 58.61 | 59.99 | 58.61 | 59.20 | 7600153 |
2016-05-11 | 58.50 | 58.68 | 56.85 | 57.01 | 12822988 |
2016-05-12 | 57.52 | 58.34 | 57.31 | 57.99 | 8083739 |
2016-05-13 | 57.74 | 58.12 | 57.28 | 57.31 | 7392620 |
2016-05-16 | 57.27 | 57.53 | 56.63 | 57.14 | 8045888 |
2016-05-17 | 57.15 | 57.38 | 56.65 | 57.10 | 7620685 |
2016-05-18 | 56.76 | 56.87 | 55.67 | 56.12 | 11532822 |
2016-05-19 | 55.82 | 57.30 | 55.67 | 57.04 | 9376468 |
2016-05-20 | 55.88 | 57.06 | 55.41 | 56.48 | 13745298 |
2016-05-23 | 56.60 | 56.97 | 55.95 | 55.99 | 7780729 |
2016-05-24 | 56.05 | 56.77 | 55.86 | 56.59 | 11098667 |
2016-05-25 | 56.47 | 56.69 | 55.77 | 55.99 | 9921707 |
2016-05-26 | 56.05 | 56.36 | 55.60 | 55.84 | 9063054 |
2016-05-27 | 56.17 | 56.53 | 55.98 | 56.19 | 8525892 |
2016-05-31 | 56.41 | 56.47 | 55.17 | 55.22 | 14233551 |
2016-06-01 | 53.33 | 55.04 | 52.92 | 54.77 | 28409319 |
2016-06-02 | 54.22 | 54.67 | 54.22 | 54.53 | 13901685 |
2016-06-03 | 54.29 | 54.57 | 53.40 | 53.45 | 17265816 |
2016-06-06 | 53.77 | 54.54 | 53.69 | 54.30 | 13808032 |
2016-06-07 | 54.16 | 54.35 | 53.55 | 53.55 | 13333675 |
2016-06-08 | 53.83 | 54.34 | 53.66 | 54.12 | 12068525 |
2016-06-09 | 54.11 | 55.05 | 53.88 | 54.94 | 11609794 |
2016-06-10 | 54.64 | 55.36 | 54.55 | 55.11 | 12183598 |
2016-06-13 | 55.00 | 55.64 | 54.88 | 54.91 | 8582181 |
2016-06-14 | 54.58 | 54.94 | 54.08 | 54.12 | 9585598 |
2016-06-15 | 54.24 | 55.06 | 54.24 | 54.31 | 7498386 |
2016-06-16 | 53.54 | 53.64 | 52.94 | 53.47 | 14456484 |
2016-06-17 | 53.45 | 53.87 | 53.16 | 53.71 | 11007105 |
2016-06-20 | 54.23 | 55.15 | 54.23 | 54.36 | 8429371 |
2016-06-21 | 54.46 | 55.09 | 54.44 | 54.77 | 8278214 |
2016-06-22 | 55.00 | 55.14 | 54.53 | 54.57 | 7019646 |
2016-06-23 | 55.11 | 55.18 | 53.95 | 54.12 | 11219782 |
2016-06-24 | 52.36 | 53.36 | 52.18 | 52.59 | 18481189 |
2016-06-27 | 52.00 | 52.52 | 51.48 | 51.89 | 15374062 |
2016-06-28 | 52.04 | 53.20 | 51.57 | 53.09 | 20837781 |
2016-06-29 | 54.50 | 55.14 | 52.89 | 55.13 | 36084771 |
2016-06-30 | 55.29 | 55.43 | 54.60 | 55.20 | 17350521 |
2016-07-01 | 55.07 | 55.81 | 54.91 | 55.61 | 9285096 |
2016-07-05 | 55.34 | 55.91 | 55.01 | 55.20 | 10256124 |
2016-07-06 | 54.88 | 55.81 | 54.82 | 55.80 | 7863399 |
2016-07-07 | 55.80 | 55.98 | 55.56 | 55.92 | 6947979 |
2016-07-08 | 56.10 | 56.82 | 56.09 | 56.72 | 8645942 |
2016-07-11 | 56.83 | 57.23 | 56.71 | 56.83 | 8122521 |
2016-07-12 | 57.09 | 58.20 | 57.07 | 58.06 | 11164368 |
2016-07-13 | 58.18 | 58.44 | 57.73 | 57.99 | 9126459 |
2016-07-14 | 58.30 | 58.60 | 58.15 | 58.49 | 7488355 |
2016-07-15 | 58.59 | 58.87 | 57.87 | 57.87 | 9225206 |
2016-07-18 | 58.00 | 58.16 | 57.74 | 57.74 | 6478896 |
2016-07-19 | 57.46 | 57.77 | 57.15 | 57.76 | 7442696 |
2016-07-20 | 57.99 | 58.10 | 57.74 | 57.76 | 5872418 |
2016-07-21 | 57.99 | 58.03 | 56.57 | 56.99 | 8317259 |
2016-07-22 | 56.82 | 56.96 | 56.43 | 56.73 | 8614746 |
2016-07-25 | 56.87 | 57.15 | 56.46 | 57.14 | 7256291 |
2016-07-26 | 57.20 | 57.87 | 56.25 | 56.37 | 8546691 |
2016-07-27 | 56.50 | 57.00 | 55.47 | 55.79 | 10295407 |
2016-07-28 | 55.59 | 55.81 | 54.98 | 55.45 | 9574064 |
2016-07-29 | 55.27 | 55.66 | 55.21 | 55.50 | 6353444 |
2016-08-01 | 55.73 | 55.87 | 55.30 | 55.41 | 6268392 |
2016-08-02 | 55.23 | 55.28 | 54.78 | 54.92 | 7145600 |
2016-08-03 | 54.55 | 55.19 | 54.28 | 54.75 | 9687312 |
2016-08-04 | 54.96 | 55.57 | 54.65 | 54.79 | 8678103 |
2016-08-05 | 55.32 | 56.06 | 55.17 | 55.85 | 7512502 |
2016-08-08 | 56.13 | 56.39 | 55.68 | 55.98 | 6306977 |
2016-08-09 | 56.08 | 56.24 | 55.69 | 55.77 | 8044357 |
2016-08-10 | 55.95 | 56.18 | 55.07 | 55.13 | 6881449 |
2016-08-11 | 55.63 | 56.89 | 55.48 | 56.73 | 9539467 |
2016-08-12 | 56.70 | 56.76 | 56.13 | 56.45 | 5393354 |
2016-08-15 | 56.65 | 57.06 | 56.62 | 56.77 | 4836335 |
2016-08-16 | 56.80 | 57.04 | 56.42 | 56.88 | 4901794 |
2016-08-17 | 56.87 | 56.97 | 56.54 | 56.86 | 7340541 |
2016-08-18 | 56.99 | 57.46 | 56.90 | 57.21 | 6043620 |
2016-08-19 | 57.40 | 59.14 | 57.25 | 58.90 | 15987096 |
2016-08-22 | 58.82 | 59.46 | 58.65 | 58.66 | 8265962 |
2016-08-23 | 58.80 | 59.80 | 58.80 | 59.62 | 8222759 |
2016-08-24 | 59.89 | 60.33 | 59.72 | 60.22 | 11379038 |
2016-08-25 | 60.01 | 60.15 | 59.03 | 59.24 | 8713898 |
2016-08-26 | 58.57 | 59.20 | 58.30 | 59.00 | 9994300 |
2016-08-29 | 59.20 | 59.25 | 58.53 | 58.63 | 5831027 |
2016-08-30 | 58.46 | 58.76 | 57.85 | 58.00 | 6344565 |
2016-08-31 | 57.86 | 58.28 | 57.19 | 57.48 | 7723638 |
2016-09-01 | 57.67 | 58.55 | 57.53 | 58.54 | 8224952 |
2016-09-02 | 58.63 | 59.18 | 57.99 | 58.02 | 6933123 |
2016-09-06 | 58.25 | 58.38 | 57.21 | 57.41 | 9771751 |
2016-09-07 | 57.48 | 57.78 | 57.01 | 57.72 | 7536144 |
2016-09-08 | 56.88 | 57.27 | 56.11 | 56.17 | 12741924 |
2016-09-09 | 55.88 | 56.00 | 55.27 | 55.33 | 11310403 |
2016-09-12 | 55.00 | 56.12 | 54.95 | 56.01 | 7470941 |
2016-09-13 | 55.86 | 55.94 | 55.12 | 55.37 | 7359422 |
2016-09-14 | 55.16 | 55.56 | 54.93 | 55.13 | 7621197 |
2016-09-15 | 55.00 | 55.54 | 54.81 | 55.47 | 6316251 |
2016-09-16 | 55.24 | 55.36 | 55.05 | 55.18 | 11715439 |
2016-09-19 | 55.38 | 55.47 | 54.93 | 54.95 | 7671328 |
2016-09-20 | 55.26 | 55.44 | 54.76 | 54.87 | 8562999 |
2016-09-21 | 55.02 | 55.38 | 54.61 | 55.34 | 8041695 |
2016-09-22 | 55.47 | 55.98 | 55.24 | 55.41 | 8052393 |
2016-09-23 | 55.02 | 55.71 | 54.91 | 55.15 | 8921732 |
2016-09-26 | 54.80 | 55.00 | 54.08 | 54.40 | 11629568 |
2016-09-27 | 54.25 | 55.54 | 53.90 | 55.34 | 17945212 |
2016-09-28 | 54.60 | 55.00 | 52.80 | 53.25 | 33213008 |
2016-09-29 | 52.92 | 53.58 | 52.12 | 52.16 | 16993949 |
2016-09-30 | 52.57 | 53.06 | 52.28 | 52.65 | 12940220 |
2016-10-03 | 52.54 | 53.00 | 52.42 | 52.67 | 7632543 |
2016-10-04 | 52.90 | 53.06 | 52.08 | 52.14 | 10737412 |
2016-10-05 | 52.15 | 52.64 | 52.10 | 52.12 | 7244125 |
2016-10-06 | 52.20 | 52.33 | 51.97 | 52.03 | 9391723 |
2016-10-07 | 52.42 | 52.46 | 51.68 | 51.79 | 8407084 |
2016-10-10 | 52.13 | 52.25 | 51.77 | 51.79 | 5469323 |
2016-10-11 | 51.95 | 52.25 | 51.52 | 51.82 | 9203523 |
2016-10-12 | 52.01 | 52.71 | 51.80 | 52.44 | 9301264 |
2016-10-13 | 52.12 | 52.32 | 51.50 | 52.03 | 8425755 |
2016-10-14 | 52.38 | 52.50 | 51.62 | 51.62 | 7133784 |
2016-10-17 | 51.65 | 51.75 | 50.96 | 51.03 | 7904002 |
2016-10-18 | 51.30 | 51.66 | 51.19 | 51.22 | 6805166 |
2016-10-19 | 51.34 | 51.84 | 51.14 | 51.80 | 6998963 |
2016-10-20 | 51.77 | 52.36 | 51.69 | 51.89 | 6590489 |
2016-10-21 | 51.74 | 51.87 | 51.25 | 51.77 | 9161003 |
2016-10-24 | 52.16 | 52.29 | 51.83 | 51.87 | 7578184 |
2016-10-25 | 50.97 | 51.44 | 50.71 | 51.05 | 14975302 |
2016-10-26 | 50.95 | 52.27 | 50.90 | 51.97 | 12401117 |
2016-10-27 | 52.34 | 52.34 | 51.69 | 51.89 | 7939188 |
2016-10-28 | 52.12 | 52.50 | 51.79 | 52.02 | 9096719 |
2016-10-31 | 50.88 | 51.15 | 50.00 | 50.18 | 17931262 |
2016-11-01 | 50.50 | 50.51 | 49.14 | 49.62 | 14100431 |
2016-11-02 | 49.24 | 50.27 | 49.01 | 49.72 | 10775938 |
2016-11-03 | 49.98 | 50.00 | 49.31 | 49.73 | 7678690 |
2016-11-04 | 49.80 | 50.45 | 49.76 | 49.96 | 9925196 |
2016-11-07 | 50.48 | 50.93 | 50.28 | 50.91 | 8358692 |
2016-11-08 | 51.10 | 51.49 | 50.95 | 51.08 | 8111362 |
2016-11-09 | 50.07 | 51.27 | 49.80 | 51.12 | 9058575 |
2016-11-10 | 51.29 | 51.37 | 50.33 | 50.39 | 12316075 |
2016-11-11 | 50.22 | 50.85 | 50.18 | 50.77 | 6300607 |
2016-11-14 | 51.18 | 51.19 | 50.21 | 50.21 | 8063943 |
2016-11-15 | 50.46 | 50.64 | 49.75 | 50.13 | 9299754 |
2016-11-16 | 50.00 | 50.80 | 49.95 | 50.68 | 6760291 |
2016-11-17 | 50.94 | 51.67 | 50.72 | 51.59 | 7671568 |
2016-11-18 | 51.39 | 51.89 | 50.96 | 51.10 | 7461602 |
2016-11-21 | 51.00 | 51.42 | 50.95 | 51.28 | 5357204 |
2016-11-22 | 51.47 | 51.75 | 51.05 | 51.71 | 5228142 |
2016-11-23 | 51.71 | 51.85 | 51.20 | 51.34 | 4148968 |
2016-11-25 | 51.68 | 51.74 | 51.35 | 51.52 | 2736767 |
2016-11-28 | 51.44 | 51.44 | 50.61 | 51.01 | 8602118 |
2016-11-29 | 51.20 | 51.37 | 50.57 | 50.63 | 6065682 |
2016-11-30 | 50.52 | 50.81 | 50.07 | 49.89 | 8198418 |
2016-12-01 | 50.11 | 51.25 | 50.06 | 50.65 | 7610063 |
2016-12-02 | 50.26 | 50.68 | 50.11 | 50.46 | 6933279 |
2016-12-05 | 50.80 | 52.27 | 50.70 | 51.85 | 12031170 |
2016-12-06 | 50.83 | 51.10 | 50.26 | 50.57 | 12496332 |
2016-12-07 | 50.79 | 52.25 | 50.60 | 52.10 | 10412638 |
2016-12-08 | 52.15 | 52.47 | 51.45 | 51.55 | 9260850 |
2016-12-09 | 51.76 | 51.97 | 51.50 | 51.72 | 5869828 |
2016-12-12 | 51.50 | 51.90 | 50.94 | 51.54 | 11459541 |
2016-12-13 | 51.83 | 53.22 | 51.83 | 52.30 | 11442327 |
2016-12-14 | 52.24 | 52.34 | 51.59 | 51.79 | 8012783 |
2016-12-15 | 52.00 | 52.04 | 51.09 | 51.29 | 9567532 |
2016-12-16 | 51.60 | 51.64 | 50.67 | 50.92 | 13984850 |
2016-12-19 | 50.91 | 51.36 | 50.48 | 50.85 | 9451738 |
2016-12-20 | 51.06 | 51.99 | 50.75 | 51.79 | 15984083 |
2016-12-21 | 52.90 | 53.35 | 51.55 | 52.30 | 23236380 |
2016-12-22 | 52.80 | 53.00 | 52.03 | 52.14 | 11798871 |
2016-12-23 | 51.99 | 52.35 | 51.67 | 51.91 | 9360816 |
2016-12-27 | 51.80 | 52.25 | 51.20 | 51.29 | 8175000 |
2016-12-28 | 51.31 | 51.50 | 50.87 | 51.02 | 6318040 |
2016-12-29 | 51.00 | 51.24 | 50.88 | 51.06 | 4680840 |
2016-12-30 | 51.10 | 51.33 | 50.70 | 50.83 | 7384258 |
2017-01-03 | 51.99 | 52.50 | 51.77 | 51.98 | 13295607 |
2017-01-04 | 52.23 | 53.35 | 52.09 | 53.07 | 13759473 |
2017-01-05 | 52.92 | 53.10 | 52.44 | 53.06 | 8682193 |
2017-01-06 | 53.09 | 54.09 | 52.98 | 53.91 | 12532449 |
2017-01-09 | 53.96 | 53.99 | 53.22 | 53.38 | 8835265 |
2017-01-10 | 53.55 | 53.73 | 53.11 | 53.11 | 8041852 |
2017-01-11 | 53.12 | 53.29 | 52.67 | 52.69 | 8208307 |
2017-01-12 | 52.51 | 52.69 | 52.16 | 52.40 | 7368654 |
2017-01-13 | 52.59 | 52.93 | 52.23 | 52.92 | 6694367 |
2017-01-17 | 53.40 | 53.95 | 53.01 | 53.65 | 9888451 |
2017-01-18 | 53.86 | 53.89 | 52.86 | 53.27 | 6743094 |
2017-01-19 | 53.84 | 53.94 | 52.89 | 52.93 | 8320612 |
2017-01-20 | 53.22 | 53.35 | 52.90 | 53.20 | 7861047 |
2017-01-23 | 53.02 | 53.26 | 52.72 | 53.24 | 7025715 |
2017-01-24 | 53.02 | 53.57 | 52.99 | 53.45 | 6321310 |
2017-01-25 | 53.73 | 54.12 | 53.69 | 53.86 | 6675011 |
2017-01-26 | 54.11 | 54.12 | 53.36 | 53.65 | 6202005 |
2017-01-27 | 53.68 | 54.08 | 53.03 | 53.19 | 7362028 |
2017-01-30 | 52.78 | 53.22 | 52.41 | 53.08 | 9770763 |
2017-01-31 | 51.68 | 52.90 | 51.63 | 52.90 | 12342873 |
2017-02-01 | 52.98 | 53.26 | 52.61 | 53.02 | 8810937 |
2017-02-02 | 53.00 | 53.01 | 52.48 | 52.80 | 7874179 |
2017-02-03 | 52.62 | 52.81 | 52.25 | 52.36 | 8850416 |
2017-02-06 | 52.09 | 52.80 | 52.05 | 52.80 | 7355182 |
2017-02-07 | 53.07 | 53.28 | 52.67 | 52.81 | 6446876 |
2017-02-08 | 52.74 | 53.94 | 52.70 | 53.88 | 9281071 |
2017-02-09 | 53.93 | 55.70 | 53.93 | 55.31 | 14345385 |
2017-02-10 | 55.63 | 56.47 | 55.63 | 56.22 | 14973383 |
2017-02-13 | 56.17 | 56.34 | 55.75 | 56.09 | 7679800 |
2017-02-14 | 55.92 | 56.69 | 55.83 | 56.45 | 8891430 |
2017-02-15 | 56.29 | 56.76 | 56.21 | 56.64 | 6651971 |
2017-02-16 | 56.88 | 56.92 | 56.10 | 56.29 | 8374192 |
2017-02-17 | 56.12 | 56.80 | 55.86 | 56.75 | 12637964 |
2017-02-21 | 56.38 | 57.45 | 56.20 | 57.36 | 10955030 |
2017-02-22 | 57.48 | 58.38 | 57.36 | 58.24 | 10914088 |
2017-02-23 | 58.11 | 58.40 | 57.27 | 57.39 | 12316307 |
2017-02-24 | 57.39 | 58.42 | 57.07 | 57.86 | 9684469 |
2017-02-27 | 57.65 | 57.83 | 57.35 | 57.69 | 4375653 |
2017-02-28 | 57.37 | 57.55 | 56.86 | 57.16 | 7951315 |
2017-03-01 | 57.86 | 58.03 | 57.33 | 57.77 | 8558904 |
2017-03-02 | 57.90 | 58.25 | 57.65 | 57.80 | 6438361 |
2017-03-03 | 57.63 | 57.65 | 56.51 | 56.70 | 9192475 |
2017-03-06 | 56.70 | 56.93 | 56.53 | 56.77 | 6896754 |
2017-03-07 | 56.71 | 56.99 | 56.02 | 56.55 | 7124445 |
2017-03-08 | 56.94 | 56.94 | 56.31 | 56.51 | 7604792 |
2017-03-09 | 56.61 | 56.66 | 56.09 | 56.36 | 6165660 |
2017-03-10 | 56.49 | 56.99 | 56.26 | 56.43 | 8882395 |
2017-03-13 | 56.40 | 56.82 | 56.11 | 56.67 | 7235882 |
2017-03-14 | 56.87 | 58.01 | 56.72 | 57.28 | 9286917 |
2017-03-15 | 57.63 | 57.99 | 56.75 | 57.66 | 10067524 |
2017-03-16 | 57.43 | 57.72 | 56.83 | 57.60 | 9894955 |
2017-03-17 | 57.77 | 57.89 | 57.31 | 57.80 | 10791471 |
2017-03-20 | 58.00 | 58.81 | 57.96 | 58.68 | 13352530 |
2017-03-21 | 58.78 | 59.00 | 57.72 | 58.01 | 15269827 |
2017-03-22 | 54.76 | 55.00 | 53.76 | 53.92 | 37413372 |
2017-03-23 | 54.61 | 55.55 | 54.52 | 55.37 | 23848344 |
2017-03-24 | 55.29 | 56.64 | 55.12 | 56.36 | 14438573 |
2017-03-27 | 55.64 | 56.25 | 55.54 | 55.93 | 8663611 |
2017-03-28 | 55.99 | 56.78 | 55.79 | 56.62 | 7823943 |
2017-03-29 | 56.41 | 57.10 | 56.35 | 56.68 | 7456208 |
2017-03-30 | 56.48 | 56.60 | 55.81 | 56.04 | 7210468 |
2017-03-31 | 56.00 | 56.03 | 55.65 | 55.73 | 5905639 |
2017-04-03 | 55.74 | 55.80 | 55.15 | 55.56 | 7088838 |
2017-04-04 | 55.15 | 55.30 | 54.83 | 55.04 | 8843296 |
2017-04-05 | 54.97 | 55.80 | 54.50 | 54.98 | 7722093 |
2017-04-06 | 55.07 | 55.94 | 54.94 | 55.14 | 6692225 |
2017-04-07 | 55.10 | 55.24 | 54.77 | 55.11 | 6078250 |
2017-04-10 | 55.00 | 55.33 | 54.72 | 54.90 | 5472680 |
2017-04-11 | 54.95 | 55.07 | 54.55 | 54.92 | 4348643 |
2017-04-12 | 54.66 | 55.62 | 54.50 | 55.57 | 8504108 |
2017-04-13 | 55.41 | 55.60 | 55.26 | 55.34 | 5282110 |
2017-04-17 | 55.32 | 56.34 | 55.25 | 56.24 | 7688742 |
2017-04-18 | 56.02 | 56.42 | 55.80 | 56.11 | 5651118 |
2017-04-19 | 56.16 | 56.22 | 55.74 | 55.86 | 5947674 |
2017-04-20 | 55.96 | 56.69 | 55.88 | 56.40 | 6867130 |
2017-04-21 | 56.29 | 56.38 | 55.68 | 55.85 | 6055624 |
2017-04-24 | 56.14 | 56.21 | 55.47 | 55.47 | 10777733 |
2017-04-25 | 55.53 | 55.77 | 55.41 | 55.45 | 8970970 |
2017-04-26 | 55.46 | 55.84 | 55.12 | 55.16 | 10936009 |
2017-04-27 | 55.18 | 55.57 | 54.91 | 55.47 | 8557987 |
2017-04-28 | 55.43 | 55.53 | 55.14 | 55.41 | 6437731 |
2017-05-01 | 55.43 | 55.45 | 54.98 | 54.99 | 4881442 |
2017-05-02 | 55.12 | 55.16 | 54.79 | 55.07 | 7363616 |
2017-05-03 | 55.17 | 55.30 | 54.40 | 54.53 | 9474727 |
2017-05-04 | 54.68 | 54.83 | 54.20 | 54.47 | 6830628 |
2017-05-05 | 54.41 | 54.50 | 53.56 | 53.95 | 13379949 |
2017-05-08 | 54.18 | 54.51 | 53.83 | 54.30 | 8728121 |
2017-05-09 | 54.33 | 55.08 | 54.16 | 54.89 | 6441208 |
2017-05-10 | 54.91 | 55.06 | 54.51 | 54.56 | 5823023 |
2017-05-11 | 54.52 | 54.52 | 53.40 | 54.24 | 6499597 |
2017-05-12 | 54.10 | 54.39 | 53.79 | 54.20 | 5606253 |
2017-05-15 | 54.12 | 54.20 | 53.68 | 53.77 | 8201722 |
2017-05-16 | 52.37 | 53.38 | 52.12 | 52.78 | 14562678 |
2017-05-17 | 52.39 | 52.87 | 51.80 | 51.80 | 18341473 |
2017-05-18 | 51.97 | 52.08 | 51.30 | 51.68 | 22576489 |
2017-05-19 | 51.00 | 52.11 | 50.81 | 51.77 | 20047766 |
2017-05-22 | 51.77 | 51.96 | 51.40 | 51.57 | 13671543 |
2017-05-23 | 51.98 | 52.63 | 51.88 | 52.20 | 11087298 |
2017-05-24 | 52.25 | 52.30 | 51.74 | 52.01 | 9404281 |
2017-05-25 | 52.38 | 52.59 | 52.21 | 52.35 | 7627454 |
2017-05-26 | 52.35 | 52.76 | 52.23 | 52.59 | 5921314 |
2017-05-30 | 52.76 | 53.02 | 52.64 | 52.92 | 8039561 |
2017-05-31 | 53.02 | 53.28 | 52.71 | 52.81 | 8938801 |
2017-06-01 | 53.06 | 53.30 | 52.21 | 52.30 | 13352101 |
2017-06-02 | 52.70 | 53.01 | 52.36 | 52.98 | 18511169 |
2017-06-05 | 53.00 | 53.23 | 52.70 | 53.01 | 5748870 |
2017-06-06 | 52.90 | 53.10 | 52.43 | 52.48 | 8923047 |
2017-06-07 | 52.79 | 53.36 | 52.75 | 53.23 | 7438258 |
2017-06-08 | 53.54 | 54.14 | 53.15 | 53.20 | 7785615 |
2017-06-09 | 53.20 | 53.47 | 52.80 | 53.46 | 8347402 |
2017-06-12 | 53.51 | 54.25 | 53.50 | 54.03 | 9180135 |
2017-06-13 | 54.03 | 54.66 | 53.84 | 54.31 | 8720065 |
2017-06-14 | 54.48 | 54.67 | 53.95 | 54.66 | 6783933 |
2017-06-15 | 54.00 | 54.05 | 52.73 | 52.90 | 16041068 |
2017-06-16 | 51.75 | 51.84 | 50.79 | 51.10 | 25725453 |
2017-06-19 | 51.42 | 52.22 | 51.40 | 52.02 | 11265315 |
2017-06-20 | 52.05 | 52.13 | 51.10 | 51.56 | 10676464 |
2017-06-21 | 51.90 | 52.69 | 51.90 | 52.59 | 13021697 |
2017-06-22 | 52.60 | 52.62 | 52.09 | 52.40 | 10660744 |
2017-06-23 | 52.15 | 52.92 | 51.67 | 52.85 | 8522404 |
2017-06-26 | 52.95 | 53.57 | 52.67 | 53.28 | 7966219 |
2017-06-27 | 53.19 | 53.26 | 52.64 | 52.95 | 7873136 |
2017-06-28 | 53.17 | 53.61 | 52.96 | 53.36 | 7527220 |
2017-06-29 | 53.33 | 53.63 | 52.99 | 53.17 | 14801866 |
2017-06-30 | 56.60 | 59.71 | 56.50 | 59.00 | 46552954 |
2017-07-03 | 58.37 | 59.01 | 58.33 | 58.65 | 9910021 |
2017-07-05 | 58.24 | 58.29 | 57.51 | 57.56 | 16166954 |
2017-07-06 | 57.45 | 57.72 | 57.00 | 57.16 | 9035661 |
2017-07-07 | 57.40 | 58.08 | 57.03 | 57.98 | 8145436 |
2017-07-10 | 57.89 | 58.81 | 57.68 | 58.73 | 8942398 |
2017-07-11 | 58.54 | 58.93 | 58.04 | 58.18 | 7222995 |
2017-07-12 | 58.31 | 58.75 | 58.10 | 58.22 | 7243119 |
2017-07-13 | 58.22 | 58.58 | 57.93 | 57.94 | 8108634 |
2017-07-14 | 57.95 | 58.21 | 57.64 | 58.00 | 6345279 |
2017-07-17 | 58.00 | 58.35 | 57.76 | 57.79 | 6885045 |
2017-07-18 | 57.74 | 58.08 | 57.47 | 57.65 | 4922455 |
2017-07-19 | 57.60 | 57.88 | 57.39 | 57.77 | 4451101 |
2017-07-20 | 59.12 | 59.59 | 58.80 | 59.10 | 11915546 |
2017-07-21 | 59.00 | 60.00 | 58.91 | 59.95 | 11048297 |
2017-07-24 | 59.69 | 59.77 | 58.76 | 58.95 | 7498860 |
2017-07-25 | 59.32 | 59.52 | 58.92 | 59.39 | 5157123 |
2017-07-26 | 59.09 | 59.13 | 58.32 | 58.36 | 5529498 |
2017-07-27 | 58.60 | 58.68 | 57.99 | 58.15 | 8259947 |
2017-07-28 | 58.15 | 58.74 | 57.97 | 58.67 | 5112825 |
2017-07-31 | 58.71 | 59.12 | 58.33 | 59.05 | 6225907 |
2017-08-01 | 59.00 | 59.94 | 58.90 | 59.84 | 9051700 |
2017-08-02 | 59.55 | 59.95 | 59.27 | 59.79 | 4468121 |
2017-08-03 | 59.80 | 60.53 | 59.64 | 60.14 | 5677172 |
2017-08-04 | 60.17 | 60.34 | 59.63 | 59.76 | 4105953 |
2017-08-07 | 59.82 | 60.10 | 59.71 | 59.79 | 4066712 |
2017-08-08 | 59.88 | 60.12 | 59.36 | 59.46 | 5586439 |
2017-08-09 | 59.42 | 59.97 | 59.26 | 59.90 | 5310944 |
2017-08-10 | 59.68 | 59.69 | 59.06 | 59.07 | 5585115 |
2017-08-11 | 58.73 | 59.27 | 58.59 | 58.97 | 4979994 |
2017-08-14 | 59.15 | 60.00 | 59.13 | 59.78 | 5899971 |
2017-08-15 | 58.94 | 59.01 | 58.29 | 58.56 | 8913041 |
2017-08-16 | 58.90 | 59.05 | 58.22 | 58.54 | 5489569 |
2017-08-17 | 58.53 | 58.74 | 57.42 | 57.46 | 9148637 |
2017-08-18 | 54.85 | 55.42 | 54.17 | 54.95 | 22905183 |
2017-08-21 | 54.44 | 54.44 | 53.11 | 53.61 | 14289253 |
2017-08-22 | 53.92 | 54.41 | 53.79 | 54.13 | 8212816 |
2017-08-23 | 53.92 | 54.08 | 53.45 | 53.61 | 6409366 |
2017-08-24 | 53.93 | 53.97 | 53.46 | 53.84 | 5461911 |
2017-08-25 | 54.03 | 54.20 | 53.54 | 53.90 | 6416622 |
2017-08-28 | 54.07 | 54.43 | 53.62 | 53.73 | 5269393 |
2017-08-29 | 52.74 | 52.88 | 52.07 | 52.73 | 12539931 |
2017-08-30 | 52.80 | 52.96 | 52.25 | 52.38 | 7434491 |
2017-08-31 | 52.60 | 52.98 | 52.47 | 52.81 | 7728916 |
2017-09-01 | 53.00 | 53.45 | 52.90 | 53.36 | 5509805 |
2017-09-05 | 53.25 | 53.47 | 52.88 | 53.01 | 6689126 |
2017-09-06 | 53.12 | 53.34 | 52.71 | 52.76 | 7407562 |
2017-09-07 | 52.76 | 52.85 | 52.34 | 52.39 | 6905762 |
2017-09-08 | 52.25 | 52.51 | 52.11 | 52.20 | 8563283 |
2017-09-11 | 52.38 | 53.13 | 52.32 | 53.03 | 8649915 |
2017-09-12 | 53.77 | 54.09 | 53.30 | 53.40 | 7823691 |
2017-09-13 | 53.45 | 53.64 | 53.04 | 53.52 | 6085952 |
2017-09-14 | 53.54 | 53.89 | 53.12 | 53.73 | 7497401 |
2017-09-15 | 53.86 | 54.06 | 53.52 | 53.87 | 10046827 |
2017-09-18 | 53.87 | 54.16 | 53.40 | 53.50 | 8166438 |
2017-09-19 | 52.78 | 54.05 | 52.51 | 53.33 | 14707174 |
2017-09-20 | 53.49 | 53.64 | 53.04 | 53.56 | 7058002 |
2017-09-21 | 53.55 | 53.64 | 53.09 | 53.19 | 8065367 |
2017-09-22 | 53.02 | 53.61 | 52.80 | 53.24 | 10962392 |
2017-09-25 | 53.08 | 53.56 | 53.00 | 53.23 | 12262360 |
2017-09-26 | 53.18 | 53.97 | 52.98 | 53.70 | 16183717 |
2017-09-27 | 52.17 | 52.69 | 51.03 | 52.67 | 36202500 |
2017-09-28 | 52.80 | 53.03 | 52.33 | 52.63 | 11334704 |
2017-09-29 | 52.59 | 52.82 | 51.76 | 51.85 | 12189882 |
2017-10-02 | 52.16 | 52.21 | 51.66 | 51.87 | 7516205 |
2017-10-03 | 52.00 | 52.05 | 51.40 | 51.47 | 8126729 |
2017-10-04 | 51.51 | 52.13 | 51.40 | 52.08 | 8204280 |
2017-10-05 | 52.01 | 52.32 | 51.78 | 52.18 | 5287422 |
2017-10-06 | 52.20 | 52.46 | 52.12 | 52.42 | 5360267 |
2017-10-09 | 52.23 | 52.30 | 51.50 | 51.52 | 110001695 |
2017-10-10 | 51.58 | 51.82 | 51.37 | 51.53 | 8372726 |
2017-10-11 | 51.39 | 51.52 | 50.83 | 51.03 | 9109648 |
2017-10-12 | 50.98 | 51.12 | 50.35 | 50.83 | 10658445 |
2017-10-13 | 50.83 | 51.07 | 50.40 | 50.98 | 16227948 |
2017-10-16 | 50.80 | 51.41 | 50.64 | 51.37 | 9299326 |
2017-10-17 | 51.50 | 52.04 | 51.38 | 52.00 | 9492675 |
2017-10-18 | 52.18 | 52.40 | 52.10 | 52.30 | 10890257 |
2017-10-19 | 51.66 | 52.80 | 51.48 | 52.69 | 12568217 |
2017-10-20 | 52.79 | 53.50 | 52.79 | 53.06 | 13020916 |
2017-10-23 | 53.06 | 53.95 | 53.00 | 53.66 | 12242580 |
2017-10-24 | 53.90 | 54.00 | 53.10 | 53.42 | 14767595 |
2017-10-25 | 53.43 | 55.91 | 52.67 | 54.94 | 24804028 |
2017-10-26 | 55.26 | 57.25 | 55.14 | 56.81 | 22185144 |
2017-10-27 | 55.82 | 56.36 | 55.65 | 55.96 | 12801783 |
2017-10-30 | 55.71 | 55.93 | 54.84 | 55.27 | 10169401 |
2017-10-31 | 54.75 | 55.28 | 54.52 | 54.99 | 9794845 |
2017-11-01 | 55.42 | 55.50 | 54.85 | 55.07 | 7544505 |
2017-11-02 | 55.15 | 55.32 | 54.59 | 55.12 | 7250343 |
2017-11-03 | 55.15 | 55.72 | 55.04 | 55.71 | 9448203 |
2017-11-06 | 55.29 | 56.13 | 55.14 | 56.04 | 9332236 |
2017-11-07 | 55.75 | 56.02 | 55.02 | 55.15 | 7774698 |
2017-11-08 | 55.00 | 55.77 | 54.89 | 55.76 | 7079371 |
2017-11-09 | 55.50 | 56.35 | 55.31 | 56.13 | 10958474 |
2017-11-10 | 55.88 | 56.49 | 55.62 | 56.09 | 7535726 |
2017-11-13 | 55.66 | 56.09 | 55.66 | 55.91 | 10106079 |
2017-11-14 | 55.71 | 56.18 | 55.53 | 55.98 | 5037465 |
2017-11-15 | 55.96 | 56.87 | 55.08 | 56.63 | 6610545 |
2017-11-16 | 56.62 | 57.28 | 56.41 | 57.23 | 8233261 |
2017-11-17 | 58.54 | 59.53 | 58.37 | 59.19 | 15475465 |
2017-11-20 | 58.63 | 59.50 | 57.98 | 59.25 | 8480580 |
2017-11-21 | 59.03 | 59.40 | 58.93 | 59.39 | 9057784 |
2017-11-22 | 59.18 | 59.34 | 58.94 | 59.07 | 8501289 |
2017-11-24 | 59.00 | 59.35 | 58.91 | 59.32 | 3400441 |
2017-11-27 | 59.20 | 59.70 | 59.17 | 59.63 | 7891587 |
2017-11-28 | 58.76 | 59.60 | 58.54 | 59.58 | 8665270 |
2017-11-29 | 59.73 | 60.63 | 59.73 | 60.36 | 12022818 |
2017-11-30 | 60.26 | 61.21 | 60.20 | 60.22 | 12551210 |
2017-12-01 | 60.42 | 60.43 | 59.24 | 59.88 | 10113675 |
2017-12-04 | 60.27 | 60.70 | 59.97 | 60.10 | 7513232 |
2017-12-05 | 60.65 | 60.80 | 59.65 | 60.42 | 8862852 |
2017-12-06 | 60.41 | 60.85 | 59.70 | 59.72 | 7862151 |
2017-12-07 | 59.86 | 61.06 | 59.65 | 60.60 | 6113277 |
2017-12-08 | 60.50 | 61.37 | 60.29 | 61.30 | 6065231 |
2017-12-11 | 61.37 | 62.22 | 61.30 | 61.91 | 9017814 |
2017-12-12 | 61.81 | 62.53 | 61.65 | 62.17 | 7358001 |
2017-12-13 | 62.22 | 64.46 | 62.02 | 64.30 | 16072573 |
2017-12-14 | 64.43 | 64.85 | 64.05 | 64.53 | 13055089 |
2017-12-15 | 64.89 | 65.07 | 64.15 | 64.79 | 15659278 |
2017-12-18 | 64.93 | 65.08 | 64.39 | 64.81 | 12651962 |
2017-12-19 | 65.15 | 65.19 | 64.18 | 64.24 | 8212457 |
2017-12-20 | 64.39 | 64.50 | 63.58 | 63.59 | 12468576 |
2017-12-21 | 64.29 | 64.98 | 63.30 | 64.77 | 14352349 |
2017-12-22 | 61.20 | 63.54 | 60.13 | 63.29 | 20414195 |
2017-12-26 | 62.90 | 63.89 | 62.81 | 63.65 | 4563475 |
2017-12-27 | 63.56 | 63.60 | 62.77 | 62.95 | 8959745 |
2017-12-28 | 63.00 | 63.32 | 62.85 | 62.95 | 3987151 |
2017-12-29 | 63.21 | 63.37 | 62.55 | 62.55 | 5222115 |
2018-01-02 | 62.85 | 63.49 | 62.85 | 63.49 | 6510987 |
2018-01-03 | 63.48 | 63.66 | 62.76 | 63.48 | 6091121 |
2018-01-04 | 63.40 | 63.55 | 62.55 | 63.44 | 5780494 |
2018-01-05 | 63.70 | 64.30 | 63.47 | 63.98 | 11632315 |
2018-01-08 | 64.15 | 64.71 | 63.98 | 64.55 | 11905699 |
2018-01-09 | 64.23 | 64.72 | 63.47 | 64.09 | 8771331 |
2018-01-10 | 63.88 | 64.23 | 63.44 | 64.22 | 5010633 |
2018-01-11 | 64.03 | 64.31 | 63.78 | 64.29 | 5103540 |
2018-01-12 | 64.50 | 64.73 | 64.32 | 64.67 | 5135670 |
2018-01-16 | 64.78 | 65.36 | 63.37 | 63.42 | 9116973 |
2018-01-17 | 63.67 | 64.01 | 63.08 | 63.81 | 7422594 |
2018-01-18 | 64.00 | 64.21 | 63.54 | 64.11 | 5656889 |
2018-01-19 | 65.31 | 67.24 | 65.12 | 67.21 | 12896073 |
2018-01-22 | 66.55 | 66.83 | 65.76 | 66.39 | 8491799 |
2018-01-23 | 66.53 | 67.33 | 66.45 | 67.14 | 6411954 |
2018-01-24 | 67.34 | 68.18 | 67.07 | 68.00 | 7440781 |
2018-01-25 | 68.13 | 68.64 | 67.45 | 67.71 | 5707632 |
2018-01-26 | 68.20 | 68.64 | 67.92 | 68.04 | 6290517 |
2018-01-29 | 67.82 | 68.14 | 67.42 | 67.58 | 5067258 |
2018-01-30 | 67.50 | 68.31 | 67.16 | 67.33 | 6350474 |
2018-01-31 | 67.50 | 68.83 | 67.47 | 68.22 | 11036394 |
2018-02-01 | 67.67 | 67.97 | 66.70 | 67.65 | 5790528 |
2018-02-02 | 67.22 | 67.79 | 67.00 | 67.22 | 9348290 |
2018-02-05 | 66.63 | 67.21 | 64.39 | 64.39 | 12549483 |
2018-02-06 | 62.48 | 65.42 | 62.09 | 65.22 | 13356668 |
2018-02-07 | 65.15 | 66.84 | 65.10 | 65.63 | 8845725 |
2018-02-08 | 65.53 | 65.71 | 62.46 | 62.49 | 14121779 |
2018-02-09 | 63.76 | 66.05 | 62.84 | 65.49 | 13733337 |
2018-02-12 | 65.94 | 66.82 | 65.68 | 65.98 | 9792198 |
2018-02-13 | 65.85 | 66.23 | 65.43 | 65.87 | 9538388 |
2018-02-14 | 65.72 | 68.03 | 65.55 | 67.96 | 8662595 |
2018-02-15 | 68.39 | 68.76 | 67.25 | 68.29 | 7390194 |
2018-02-16 | 67.90 | 69.00 | 67.74 | 68.30 | 6842134 |
2018-02-20 | 67.64 | 67.97 | 67.05 | 67.49 | 4859103 |
2018-02-21 | 67.66 | 68.02 | 67.03 | 67.05 | 5107918 |
2018-02-22 | 67.25 | 67.48 | 66.74 | 67.13 | 6515829 |
2018-02-23 | 67.39 | 68.16 | 66.85 | 68.16 | 4428501 |
2018-02-26 | 68.39 | 69.81 | 68.34 | 69.65 | 6499473 |
2018-02-27 | 70.00 | 70.25 | 68.03 | 68.03 | 6843056 |
2018-02-28 | 68.10 | 68.30 | 67.01 | 67.03 | 6091771 |
2018-03-01 | 67.24 | 67.67 | 65.67 | 66.12 | 7323859 |
2018-03-02 | 64.91 | 66.09 | 64.21 | 65.89 | 8380732 |
2018-03-05 | 65.48 | 65.49 | 64.34 | 65.05 | 8838383 |
2018-03-06 | 65.21 | 65.36 | 64.63 | 65.24 | 6550145 |
2018-03-07 | 64.51 | 64.79 | 63.89 | 64.17 | 6457572 |
2018-03-08 | 64.56 | 65.25 | 64.48 | 65.11 | 5573005 |
2018-03-09 | 65.51 | 66.51 | 65.36 | 66.30 | 5838391 |
2018-03-12 | 66.65 | 67.61 | 66.32 | 66.82 | 7522727 |
2018-03-13 | 67.30 | 67.69 | 66.13 | 66.17 | 5167304 |
2018-03-14 | 66.65 | 66.90 | 65.67 | 66.20 | 6463809 |
2018-03-15 | 66.49 | 66.61 | 66.13 | 66.39 | 5260823 |
2018-03-16 | 66.31 | 66.69 | 65.91 | 65.91 | 12860940 |
2018-03-19 | 65.70 | 66.34 | 65.19 | 65.71 | 7255627 |
2018-03-20 | 65.94 | 66.87 | 65.93 | 66.80 | 6906163 |
2018-03-21 | 66.73 | 67.21 | 66.31 | 66.35 | 5805245 |
2018-03-22 | 65.60 | 66.15 | 64.23 | 64.42 | 12313298 |
2018-03-23 | 66.70 | 67.22 | 64.46 | 64.63 | 17343849 |
2018-03-26 | 65.08 | 66.06 | 64.99 | 65.90 | 10795962 |
2018-03-27 | 65.89 | 67.64 | 65.43 | 66.17 | 9452475 |
2018-03-28 | 66.59 | 67.15 | 65.27 | 65.44 | 7208406 |
2018-03-29 | 65.70 | 66.55 | 65.61 | 66.44 | 10748306 |
2018-04-02 | 65.97 | 66.05 | 63.21 | 64.12 | 12383944 |
2018-04-03 | 64.47 | 66.73 | 64.36 | 66.70 | 8766360 |
2018-04-04 | 65.97 | 68.50 | 65.93 | 68.42 | 10275849 |
2018-04-05 | 68.50 | 69.78 | 68.39 | 69.59 | 9093342 |
2018-04-06 | 68.51 | 69.31 | 66.93 | 67.55 | 9719265 |
2018-04-09 | 68.39 | 68.55 | 67.15 | 67.18 | 6504476 |
2018-04-10 | 67.81 | 67.88 | 66.49 | 67.00 | 10382253 |
2018-04-11 | 66.58 | 67.20 | 66.52 | 66.83 | 5185480 |
2018-04-12 | 67.07 | 68.00 | 67.07 | 67.77 | 5145278 |
2018-04-13 | 68.12 | 68.33 | 66.98 | 67.25 | 4300162 |
2018-04-16 | 67.81 | 67.98 | 67.06 | 67.06 | 6484389 |
2018-04-17 | 67.37 | 67.67 | 67.28 | 67.51 | 5605704 |
2018-04-18 | 67.53 | 67.74 | 66.16 | 66.20 | 7384010 |
2018-04-19 | 66.03 | 66.30 | 64.99 | 65.73 | 8274341 |
2018-04-20 | 65.75 | 66.11 | 65.45 | 66.09 | 10402847 |
2018-04-23 | 66.00 | 67.03 | 65.95 | 66.88 | 6338381 |
2018-04-24 | 67.31 | 67.51 | 66.72 | 66.97 | 8176123 |
2018-04-25 | 66.84 | 67.00 | 66.25 | 66.67 | 5188861 |
2018-04-26 | 66.78 | 68.29 | 66.64 | 68.05 | 5355206 |
2018-04-27 | 68.47 | 70.00 | 68.45 | 69.56 | 7814866 |
2018-04-30 | 69.58 | 69.81 | 68.39 | 68.39 | 6484108 |
2018-05-01 | 67.98 | 68.21 | 67.03 | 68.10 | 4957762 |
2018-05-02 | 68.04 | 68.56 | 67.48 | 68.26 | 5752058 |
2018-05-03 | 67.80 | 67.85 | 66.64 | 66.90 | 6155894 |
2018-05-04 | 66.84 | 68.33 | 66.80 | 68.10 | 5132935 |
2018-05-07 | 68.06 | 69.42 | 68.06 | 69.34 | 5041336 |
2018-05-08 | 69.20 | 69.23 | 68.20 | 68.46 | 6534907 |
2018-05-09 | 68.42 | 68.47 | 67.01 | 67.95 | 7956262 |
2018-05-10 | 68.14 | 68.27 | 67.33 | 67.92 | 4965160 |
2018-05-11 | 68.03 | 68.53 | 67.91 | 68.43 | 4145059 |
2018-05-14 | 68.60 | 68.89 | 68.11 | 68.84 | 3453756 |
2018-05-15 | 68.31 | 69.52 | 68.23 | 69.50 | 5044970 |
2018-05-16 | 69.67 | 71.51 | 69.62 | 71.34 | 9692996 |
2018-05-17 | 71.40 | 71.60 | 70.82 | 70.94 | 6064739 |
2018-05-18 | 70.76 | 71.59 | 70.47 | 71.32 | 5688145 |
2018-05-21 | 71.48 | 71.70 | 70.71 | 71.38 | 5480698 |
2018-05-22 | 71.46 | 72.19 | 71.26 | 71.31 | 5675253 |
2018-05-23 | 70.95 | 71.92 | 70.83 | 71.34 | 6806372 |
2018-05-24 | 71.43 | 72.28 | 71.32 | 72.18 | 5613752 |
2018-05-25 | 73.10 | 73.49 | 71.63 | 72.25 | 5889721 |
2018-05-29 | 71.52 | 71.61 | 70.43 | 70.92 | 5857914 |
2018-05-30 | 71.46 | 72.29 | 70.94 | 72.23 | 5799859 |
2018-05-31 | 72.00 | 72.22 | 71.24 | 71.60 | 7856161 |
2018-06-01 | 72.12 | 72.95 | 72.12 | 72.76 | 4085865 |
2018-06-04 | 73.00 | 73.87 | 72.79 | 73.83 | 4581921 |
2018-06-05 | 73.61 | 74.22 | 73.14 | 74.05 | 4928658 |
2018-06-06 | 74.38 | 74.94 | 74.19 | 74.75 | 5318054 |
2018-06-07 | 74.95 | 75.91 | 74.65 | 74.76 | 6846263 |
2018-06-08 | 74.78 | 75.07 | 74.30 | 74.90 | 5524855 |
2018-06-11 | 75.06 | 75.21 | 74.54 | 74.59 | 4902812 |
2018-06-12 | 74.42 | 74.61 | 74.07 | 74.29 | 4356496 |
2018-06-13 | 74.27 | 74.90 | 73.99 | 74.11 | 4696163 |
2018-06-14 | 74.60 | 75.15 | 74.35 | 74.70 | 4636044 |
2018-06-15 | 74.71 | 75.85 | 74.50 | 75.84 | 10977292 |
2018-06-18 | 75.28 | 75.76 | 74.91 | 75.61 | 4515944 |
2018-06-19 | 74.50 | 74.92 | 73.65 | 74.26 | 7562169 |
2018-06-20 | 74.20 | 74.91 | 73.97 | 74.72 | 4424934 |
2018-06-21 | 73.70 | 74.79 | 73.55 | 73.94 | 5537865 |
2018-06-22 | 73.57 | 74.41 | 73.21 | 73.43 | 9600031 |
2018-06-25 | 73.32 | 73.36 | 72.03 | 72.35 | 9064121 |
2018-06-26 | 72.50 | 73.29 | 72.35 | 72.56 | 7072565 |
2018-06-27 | 72.73 | 72.95 | 71.15 | 71.35 | 7624713 |
2018-06-28 | 71.45 | 72.12 | 71.35 | 71.70 | 9118538 |
2018-06-29 | 78.76 | 81.00 | 78.36 | 79.68 | 31423522 |
2018-07-02 | 78.58 | 79.48 | 77.02 | 78.35 | 11867331 |
2018-07-03 | 77.41 | 77.89 | 76.10 | 76.28 | 5794853 |
2018-07-05 | 76.62 | 77.42 | 76.14 | 76.55 | 6534450 |
2018-07-06 | 76.48 | 77.08 | 76.07 | 76.48 | 5937030 |
2018-07-09 | 76.84 | 77.38 | 76.35 | 77.28 | 4871412 |
2018-07-10 | 77.44 | 78.09 | 77.16 | 77.57 | 6281841 |
2018-07-11 | 77.13 | 77.64 | 76.83 | 77.36 | 3656632 |
2018-07-12 | 77.94 | 78.18 | 77.23 | 77.37 | 4879171 |
2018-07-13 | 77.20 | 77.61 | 77.14 | 77.38 | 2963133 |
2018-07-16 | 77.36 | 78.10 | 77.30 | 77.75 | 4755149 |
2018-07-17 | 77.51 | 78.02 | 77.40 | 77.47 | 4355423 |
2018-07-18 | 77.43 | 77.62 | 76.32 | 76.59 | 6101602 |
2018-07-19 | 75.93 | 77.16 | 75.80 | 76.95 | 4875062 |
2018-07-20 | 76.31 | 77.08 | 76.16 | 76.96 | 5252156 |
2018-07-23 | 76.71 | 76.95 | 76.13 | 76.59 | 4198227 |
2018-07-24 | 76.85 | 77.09 | 75.44 | 75.53 | 6054007 |
2018-07-25 | 75.24 | 77.18 | 75.06 | 77.16 | 5614256 |
2018-07-26 | 77.00 | 78.44 | 76.82 | 78.15 | 6706302 |
2018-07-27 | 78.17 | 78.41 | 76.79 | 76.89 | 6132297 |
2018-07-30 | 76.88 | 76.96 | 75.43 | 75.96 | 7275433 |
2018-07-31 | 76.44 | 77.59 | 76.16 | 76.91 | 8265586 |
2018-08-01 | 76.50 | 78.06 | 76.50 | 77.54 | 6878480 |
2018-08-02 | 77.77 | 79.07 | 77.40 | 78.65 | 5313775 |
2018-08-03 | 78.73 | 78.98 | 78.44 | 78.74 | 3762061 |
2018-08-06 | 78.74 | 79.58 | 78.43 | 79.51 | 4280607 |
2018-08-07 | 79.73 | 80.63 | 79.27 | 80.53 | 5418866 |
2018-08-08 | 80.21 | 81.08 | 80.04 | 80.50 | 5327095 |
2018-08-09 | 80.49 | 81.88 | 80.41 | 81.26 | 4558513 |
2018-08-10 | 80.82 | 81.29 | 80.29 | 80.73 | 5036698 |
2018-08-13 | 80.82 | 81.15 | 80.01 | 80.15 | 4101202 |
2018-08-14 | 80.33 | 80.85 | 79.68 | 80.14 | 6079747 |
2018-08-15 | 79.57 | 79.86 | 79.12 | 79.57 | 5057181 |
2018-08-16 | 79.90 | 80.61 | 79.80 | 80.05 | 5475778 |
2018-08-17 | 80.04 | 80.44 | 79.68 | 79.75 | 9001373 |
2018-08-20 | 81.52 | 82.42 | 80.95 | 82.18 | 9345180 |
2018-08-21 | 82.31 | 83.08 | 82.02 | 82.95 | 6337324 |
2018-08-22 | 83.10 | 83.68 | 82.28 | 82.64 | 4308340 |
2018-08-23 | 82.43 | 83.57 | 82.34 | 82.91 | 4156852 |
2018-08-24 | 82.42 | 82.88 | 82.10 | 82.45 | 3453010 |
2018-08-27 | 83.04 | 83.45 | 82.23 | 82.65 | 4012426 |
2018-08-28 | 83.23 | 83.63 | 82.48 | 82.58 | 3788911 |
2018-08-29 | 82.42 | 83.10 | 82.22 | 82.79 | 5712433 |
2018-08-30 | 82.58 | 82.76 | 81.01 | 81.20 | 7122291 |
2018-08-31 | 81.25 | 82.25 | 81.25 | 82.20 | 5177091 |
2018-09-04 | 79.39 | 80.97 | 79.00 | 79.60 | 18565837 |
2018-09-05 | 79.65 | 80.32 | 79.30 | 79.92 | 12269138 |
2018-09-06 | 80.17 | 80.84 | 79.77 | 80.40 | 8577029 |
2018-09-07 | 80.01 | 81.16 | 80.01 | 80.30 | 6633912 |
2018-09-10 | 81.39 | 82.44 | 81.22 | 82.10 | 6965631 |
2018-09-11 | 83.20 | 83.58 | 82.55 | 82.63 | 7166847 |
2018-09-12 | 82.70 | 83.04 | 82.04 | 83.00 | 5384257 |
2018-09-13 | 83.21 | 83.90 | 83.12 | 83.47 | 5382087 |
2018-09-14 | 83.58 | 83.84 | 83.06 | 83.49 | 4884358 |
2018-09-17 | 83.49 | 83.93 | 82.94 | 83.26 | 4861055 |
2018-09-18 | 83.24 | 85.35 | 83.24 | 85.26 | 7277700 |
2018-09-19 | 85.69 | 85.85 | 84.12 | 84.43 | 8053129 |
2018-09-20 | 85.09 | 85.87 | 84.93 | 85.37 | 6620253 |
2018-09-21 | 86.00 | 86.04 | 85.01 | 85.55 | 13852693 |
2018-09-24 | 85.16 | 85.26 | 84.25 | 84.27 | 8770355 |
2018-09-25 | 84.86 | 85.10 | 84.07 | 84.79 | 10519535 |
2018-09-26 | 82.61 | 84.73 | 81.95 | 83.70 | 16357066 |
2018-09-27 | 83.77 | 84.92 | 83.73 | 84.54 | 6080564 |
2018-09-28 | 84.29 | 85.27 | 84.25 | 84.72 | 7452735 |
2018-10-01 | 85.10 | 85.85 | 84.37 | 84.46 | 7876367 |
2018-10-02 | 84.34 | 84.55 | 82.50 | 82.77 | 8446923 |
2018-10-03 | 81.93 | 82.96 | 81.75 | 82.50 | 10046664 |
2018-10-04 | 82.34 | 82.48 | 80.02 | 80.18 | 9161142 |
2018-10-05 | 80.09 | 80.99 | 79.43 | 80.12 | 7019108 |
2018-10-08 | 80.04 | 80.54 | 79.08 | 80.23 | 8058686 |
2018-10-09 | 80.37 | 81.49 | 80.16 | 80.42 | 7643669 |
2018-10-10 | 79.66 | 80.04 | 74.77 | 74.94 | 12977843 |
2018-10-11 | 74.77 | 77.07 | 73.90 | 74.51 | 11532101 |
2018-10-12 | 75.97 | 76.86 | 74.91 | 75.91 | 10393839 |
2018-10-15 | 75.77 | 76.16 | 74.97 | 74.99 | 5789049 |
2018-10-16 | 75.60 | 77.65 | 75.32 | 77.48 | 7744185 |
2018-10-17 | 77.52 | 77.80 | 75.94 | 76.48 | 6816903 |
2018-10-18 | 77.40 | 77.41 | 75.00 | 75.60 | 7622219 |
2018-10-19 | 75.83 | 76.05 | 74.14 | 74.21 | 7301200 |
2018-10-22 | 74.65 | 75.21 | 74.30 | 74.90 | 7042460 |
2018-10-23 | 74.19 | 74.38 | 72.07 | 73.35 | 11423769 |
2018-10-24 | 73.47 | 74.61 | 71.95 | 72.12 | 8333909 |
2018-10-25 | 72.69 | 73.50 | 72.23 | 73.10 | 7648037 |
2018-10-26 | 72.00 | 72.71 | 70.69 | 72.07 | 8371189 |
2018-10-29 | 73.26 | 74.01 | 71.39 | 72.19 | 9874204 |
2018-10-30 | 73.07 | 74.64 | 72.81 | 74.51 | 9469954 |
2018-10-31 | 75.50 | 76.34 | 74.92 | 75.04 | 8755514 |
2018-11-01 | 75.23 | 76.84 | 74.84 | 76.79 | 6117833 |
2018-11-02 | 77.53 | 78.59 | 75.71 | 76.58 | 6995098 |
2018-11-05 | 76.49 | 77.77 | 76.05 | 77.53 | 7143324 |
2018-11-06 | 77.34 | 77.58 | 76.36 | 76.57 | 6424228 |
2018-11-07 | 76.94 | 78.23 | 76.57 | 77.97 | 5403850 |
2018-11-08 | 77.69 | 78.16 | 77.24 | 77.78 | 5425040 |
2018-11-09 | 77.71 | 77.77 | 75.53 | 76.36 | 4737726 |
2018-11-12 | 76.35 | 76.77 | 74.99 | 75.10 | 5204896 |
2018-11-13 | 75.53 | 76.27 | 74.84 | 75.20 | 4584553 |
2018-11-14 | 76.32 | 77.49 | 74.89 | 75.20 | 7984223 |
2018-11-15 | 74.44 | 74.67 | 72.89 | 74.33 | 7858298 |
2018-11-16 | 73.76 | 75.52 | 73.06 | 74.74 | 8064168 |
2018-11-19 | 74.69 | 74.75 | 71.86 | 72.52 | 6744852 |
2018-11-20 | 70.49 | 72.07 | 69.52 | 71.12 | 9053946 |
2018-11-21 | 71.99 | 72.90 | 71.81 | 72.37 | 7326182 |
2018-11-23 | 72.05 | 72.52 | 71.41 | 71.49 | 2582343 |
2018-11-26 | 72.34 | 73.00 | 72.27 | 72.71 | 6458287 |
2018-11-27 | 72.28 | 72.55 | 71.30 | 72.09 | 5008125 |
2018-11-28 | 72.30 | 74.76 | 72.30 | 74.66 | 6167164 |
2018-11-29 | 74.64 | 74.95 | 73.32 | 74.12 | 5436736 |
2018-11-30 | 74.18 | 75.48 | 73.90 | 75.12 | 7947547 |
2018-12-03 | 77.10 | 79.00 | 76.93 | 77.94 | 10209260 |
2018-12-04 | 77.42 | 78.40 | 75.41 | 75.79 | 8800364 |
2018-12-06 | 74.37 | 75.57 | 73.59 | 75.54 | 9693738 |
2018-12-07 | 75.04 | 75.97 | 72.87 | 73.34 | 6133687 |
2018-12-10 | 73.10 | 73.71 | 70.61 | 72.51 | 7235047 |
2018-12-11 | 73.87 | 74.57 | 72.56 | 73.57 | 7794548 |
2018-12-12 | 74.52 | 75.28 | 73.51 | 74.32 | 6950474 |
2018-12-13 | 74.50 | 74.59 | 72.59 | 72.93 | 7454985 |
2018-12-14 | 71.97 | 73.65 | 71.41 | 72.53 | 7221195 |
2018-12-17 | 71.37 | 71.77 | 69.46 | 69.90 | 10647705 |
2018-12-18 | 70.90 | 72.41 | 70.43 | 71.15 | 7533275 |
2018-12-19 | 71.45 | 72.00 | 68.32 | 68.97 | 8426122 |
2018-12-20 | 68.73 | 69.57 | 66.53 | 67.53 | 14488531 |
2018-12-21 | 73.29 | 74.29 | 71.25 | 72.37 | 28487870 |
2018-12-24 | 71.40 | 71.93 | 68.08 | 68.10 | 8551422 |
2018-12-26 | 68.70 | 73.01 | 68.65 | 73.01 | 10019245 |
2018-12-27 | 72.18 | 73.73 | 70.99 | 73.67 | 9004918 |
2018-12-28 | 73.97 | 74.46 | 72.57 | 73.34 | 6197000 |
2018-12-31 | 73.98 | 74.46 | 73.52 | 74.14 | 5519230 |
2019-01-02 | 72.79 | 74.64 | 72.19 | 74.06 | 6762678 |
2019-01-03 | 73.25 | 73.32 | 71.21 | 72.75 | 8007384 |
2019-01-04 | 73.45 | 75.12 | 73.12 | 74.65 | 7844239 |
2019-01-07 | 74.74 | 76.37 | 74.30 | 75.72 | 8184786 |
2019-01-08 | 76.83 | 77.40 | 76.20 | 76.73 | 8808978 |
2019-01-09 | 76.97 | 77.15 | 76.14 | 76.59 | 8590991 |
2019-01-10 | 75.64 | 77.34 | 75.46 | 76.42 | 11148593 |
2019-01-11 | 76.34 | 76.89 | 75.80 | 76.04 | 10689863 |
2019-01-14 | 75.46 | 76.81 | 75.46 | 76.09 | 5677442 |
2019-01-15 | 76.19 | 77.98 | 76.13 | 77.88 | 6212364 |
2019-01-16 | 78.00 | 78.85 | 77.59 | 77.68 | 5697149 |
2019-01-17 | 77.54 | 79.40 | 77.31 | 79.13 | 7737292 |
2019-01-18 | 79.95 | 80.97 | 79.74 | 80.45 | 10404132 |
2019-01-22 | 80.33 | 81.31 | 80.20 | 80.75 | 8781678 |
2019-01-23 | 81.19 | 81.40 | 80.22 | 80.50 | 5822957 |
2019-01-24 | 80.60 | 80.87 | 79.55 | 80.44 | 4753325 |
2019-01-25 | 81.25 | 81.33 | 80.43 | 80.61 | 4457072 |
2019-01-28 | 79.80 | 80.51 | 79.74 | 80.32 | 5451971 |
2019-01-29 | 80.36 | 80.83 | 79.84 | 80.22 | 4187527 |
2019-01-30 | 80.40 | 81.29 | 80.06 | 81.28 | 5200226 |
2019-01-31 | 81.18 | 81.95 | 80.71 | 81.88 | 8599206 |
2019-02-01 | 81.83 | 81.90 | 81.13 | 81.51 | 5351916 |
2019-02-04 | 81.22 | 82.00 | 80.83 | 81.99 | 4236583 |
2019-02-05 | 81.98 | 83.19 | 81.93 | 82.86 | 6545577 |
2019-02-06 | 82.51 | 82.71 | 81.64 | 82.71 | 3682813 |
2019-02-07 | 82.15 | 82.85 | 81.71 | 82.39 | 4827485 |
2019-02-08 | 82.25 | 82.72 | 81.94 | 82.36 | 3786588 |
2019-02-11 | 82.95 | 83.83 | 82.87 | 83.68 | 6158533 |
2019-02-12 | 83.97 | 84.84 | 83.62 | 84.71 | 6290259 |
2019-02-13 | 84.76 | 85.59 | 84.76 | 85.40 | 5032812 |
2019-02-14 | 84.61 | 85.14 | 83.70 | 84.68 | 5179036 |
2019-02-15 | 85.49 | 85.78 | 85.10 | 85.38 | 6111250 |
2019-02-19 | 84.58 | 85.05 | 84.46 | 84.57 | 5105894 |
2019-02-20 | 84.63 | 84.95 | 84.35 | 84.84 | 6436096 |
2019-02-21 | 83.57 | 84.15 | 83.35 | 83.95 | 8579155 |
2019-02-22 | 84.20 | 85.02 | 84.03 | 84.76 | 4449747 |
2019-02-25 | 85.39 | 85.73 | 84.96 | 85.17 | 6229652 |
2019-02-26 | 85.31 | 86.08 | 85.20 | 85.80 | 6678802 |
2019-02-27 | 85.53 | 86.22 | 85.06 | 86.17 | 4588351 |
2019-02-28 | 86.08 | 86.40 | 85.68 | 85.51 | 4988146 |
2019-03-01 | 86.93 | 87.99 | 86.24 | 87.16 | 6315062 |
2019-03-04 | 87.32 | 87.99 | 85.11 | 85.64 | 7339569 |
2019-03-05 | 85.88 | 86.25 | 85.44 | 85.44 | 4976324 |
2019-03-06 | 85.60 | 85.99 | 85.04 | 85.13 | 3198110 |
2019-03-07 | 84.97 | 85.41 | 84.66 | 85.26 | 4321788 |
2019-03-08 | 84.58 | 84.88 | 84.02 | 84.80 | 4669677 |
2019-03-11 | 85.39 | 85.94 | 85.05 | 85.82 | 3999751 |
2019-03-12 | 85.78 | 86.08 | 85.02 | 85.43 | 4431552 |
2019-03-13 | 85.70 | 86.66 | 85.60 | 85.93 | 5037858 |
2019-03-14 | 86.15 | 86.88 | 85.70 | 86.87 | 5906100 |
2019-03-15 | 87.22 | 87.61 | 85.96 | 86.80 | 11031386 |
2019-03-18 | 87.30 | 87.84 | 87.00 | 87.82 | 7750711 |
2019-03-19 | 88.22 | 88.59 | 87.29 | 87.69 | 6642156 |
2019-03-20 | 87.50 | 87.58 | 86.09 | 86.69 | 5991484 |
2019-03-21 | 87.24 | 88.12 | 86.83 | 88.01 | 10386937 |
2019-03-22 | 85.20 | 85.90 | 82.15 | 82.19 | 21659776 |
2019-03-25 | 81.48 | 83.22 | 80.89 | 82.33 | 15558297 |
2019-03-26 | 83.63 | 84.09 | 82.91 | 83.38 | 9611895 |
2019-03-27 | 83.69 | 83.80 | 82.04 | 83.09 | 6485079 |
2019-03-28 | 83.93 | 84.72 | 83.70 | 84.04 | 6032651 |
2019-03-29 | 84.60 | 84.85 | 83.86 | 84.21 | 6492022 |
2019-04-01 | 85.04 | 85.32 | 84.70 | 85.23 | 6737429 |
2019-04-02 | 85.00 | 85.26 | 84.16 | 84.37 | 4433849 |
2019-04-03 | 84.90 | 84.99 | 84.25 | 84.47 | 4080926 |
2019-04-04 | 84.49 | 85.38 | 84.36 | 85.28 | 3660677 |
2019-04-05 | 86.00 | 86.16 | 85.05 | 85.40 | 7367351 |
2019-04-08 | 85.01 | 85.29 | 84.57 | 84.73 | 4705846 |
2019-04-09 | 84.22 | 84.60 | 83.97 | 84.28 | 3804527 |
2019-04-10 | 84.64 | 85.01 | 84.56 | 84.88 | 3918379 |
2019-04-11 | 84.90 | 85.05 | 84.28 | 85.00 | 3347649 |
2019-04-12 | 85.30 | 86.49 | 85.29 | 86.24 | 6037028 |
2019-04-15 | 86.89 | 87.24 | 86.44 | 86.83 | 5035211 |
2019-04-16 | 87.00 | 87.95 | 87.00 | 87.80 | 4652727 |
2019-04-17 | 87.95 | 88.97 | 87.45 | 88.73 | 5694880 |
2019-04-18 | 88.76 | 90.00 | 88.70 | 89.20 | 7016564 |
2019-04-22 | 88.35 | 88.64 | 87.30 | 87.36 | 5390519 |
2019-04-23 | 87.57 | 87.67 | 87.01 | 87.43 | 7513959 |
2019-04-24 | 87.67 | 88.82 | 87.43 | 88.39 | 8062966 |
2019-04-25 | 88.40 | 88.54 | 87.49 | 87.56 | 7069867 |
2019-04-26 | 87.95 | 88.94 | 87.33 | 88.31 | 6219557 |
2019-04-29 | 88.18 | 88.51 | 88.13 | 88.26 | 5008453 |
2019-04-30 | 88.29 | 88.40 | 87.26 | 87.83 | 7614083 |
2019-05-01 | 87.73 | 87.95 | 85.87 | 85.90 | 6524576 |
2019-05-02 | 86.21 | 86.28 | 84.99 | 85.27 | 6813740 |
2019-05-03 | 85.90 | 86.30 | 85.70 | 85.70 | 6798283 |
2019-05-06 | 83.77 | 83.87 | 82.86 | 83.57 | 12836646 |
2019-05-07 | 83.02 | 83.63 | 81.83 | 82.54 | 9811257 |
2019-05-08 | 82.43 | 83.99 | 82.14 | 82.77 | 9501257 |
2019-05-09 | 82.21 | 83.01 | 81.54 | 82.98 | 6336567 |
2019-05-10 | 82.78 | 84.27 | 82.19 | 83.95 | 5450504 |
2019-05-13 | 81.65 | 82.63 | 81.32 | 82.53 | 6445267 |
2019-05-14 | 82.78 | 84.00 | 82.06 | 83.67 | 7529248 |
2019-05-15 | 83.17 | 84.49 | 82.94 | 84.01 | 4862202 |
2019-05-16 | 84.51 | 85.40 | 84.20 | 84.28 | 6745317 |
2019-05-17 | 83.51 | 85.52 | 83.50 | 84.57 | 5068366 |
2019-05-20 | 83.80 | 83.80 | 82.74 | 82.85 | 7182345 |
2019-05-21 | 83.36 | 83.80 | 82.51 | 83.64 | 5762586 |
2019-05-22 | 82.99 | 83.34 | 82.76 | 83.20 | 5237761 |
2019-05-23 | 82.50 | 83.06 | 81.99 | 82.64 | 9704192 |
2019-05-24 | 82.20 | 83.17 | 82.09 | 82.16 | 5998980 |
2019-05-28 | 82.85 | 83.19 | 81.13 | 81.20 | 7927485 |
2019-05-29 | 80.71 | 80.86 | 77.70 | 78.87 | 10116913 |
2019-05-30 | 78.92 | 79.73 | 78.61 | 79.04 | 6177832 |
2019-05-31 | 78.00 | 78.26 | 77.07 | 77.14 | 8891080 |
2019-06-03 | 77.24 | 78.58 | 77.08 | 77.96 | 11665482 |
2019-06-04 | 79.30 | 81.65 | 78.78 | 81.62 | 7526860 |
2019-06-05 | 82.29 | 82.90 | 81.93 | 82.72 | 8173198 |
2019-06-06 | 82.72 | 83.06 | 82.08 | 82.45 | 4952974 |
2019-06-07 | 83.09 | 83.68 | 82.81 | 83.41 | 3891114 |
2019-06-10 | 83.75 | 84.20 | 82.45 | 82.58 | 4419758 |
2019-06-11 | 83.65 | 84.34 | 83.13 | 83.26 | 3939370 |
2019-06-12 | 83.48 | 84.02 | 82.52 | 82.63 | 4026188 |
2019-06-13 | 83.15 | 83.92 | 83.05 | 83.61 | 3383394 |
2019-06-14 | 83.51 | 83.86 | 83.04 | 83.44 | 4355606 |
2019-06-17 | 83.34 | 83.46 | 82.01 | 82.11 | 5101891 |
2019-06-18 | 82.70 | 84.65 | 82.50 | 84.30 | 6456476 |
2019-06-19 | 83.73 | 83.90 | 83.14 | 83.55 | 6217785 |
2019-06-20 | 84.90 | 85.67 | 84.42 | 85.24 | 6163840 |
2019-06-21 | 85.16 | 85.75 | 84.60 | 85.75 | 9289833 |
2019-06-24 | 86.00 | 86.85 | 84.37 | 84.50 | 8043728 |
2019-06-25 | 84.60 | 84.69 | 82.16 | 82.62 | 7339868 |
2019-06-26 | 83.15 | 83.69 | 82.44 | 82.55 | 5838460 |
2019-06-27 | 82.93 | 83.77 | 82.93 | 83.66 | 11436707 |
2019-06-28 | 83.99 | 84.75 | 82.67 | 83.95 | 12443841 |
2019-07-01 | 84.93 | 86.28 | 84.90 | 85.41 | 6607555 |
2019-07-02 | 85.36 | 85.47 | 84.22 | 84.96 | 7189294 |
2019-07-03 | 85.33 | 86.29 | 85.12 | 86.20 | 4012837 |
2019-07-05 | 85.80 | 86.91 | 85.42 | 86.82 | 6440908 |
2019-07-08 | 86.06 | 88.52 | 85.97 | 88.48 | 7051999 |
2019-07-09 | 88.10 | 88.80 | 87.82 | 88.04 | 6219722 |
2019-07-10 | 88.48 | 88.94 | 87.39 | 87.44 | 5985455 |
2019-07-11 | 87.71 | 88.30 | 87.40 | 88.29 | 3942358 |
2019-07-12 | 88.18 | 89.31 | 88.01 | 89.12 | 4240956 |
2019-07-15 | 89.06 | 89.87 | 89.06 | 89.48 | 3751294 |
2019-07-16 | 89.50 | 89.71 | 88.57 | 88.60 | 5812813 |
2019-07-17 | 88.42 | 88.69 | 87.44 | 87.50 | 4461701 |
2019-07-18 | 87.63 | 87.76 | 86.76 | 87.44 | 4609157 |
2019-07-19 | 87.73 | 87.88 | 86.48 | 86.55 | 6635634 |
2019-07-22 | 86.56 | 86.99 | 85.83 | 85.97 | 6810325 |
2019-07-23 | 86.64 | 87.10 | 86.23 | 86.70 | 5659933 |
2019-07-24 | 86.65 | 87.21 | 86.31 | 86.70 | 6362911 |
2019-07-25 | 86.82 | 87.50 | 86.59 | 87.28 | 4546496 |
2019-07-26 | 87.44 | 87.84 | 86.77 | 87.54 | 3707249 |
2019-07-29 | 87.65 | 87.87 | 87.18 | 87.62 | 4387337 |
2019-07-30 | 86.82 | 87.91 | 86.36 | 87.20 | 3562999 |
2019-07-31 | 87.09 | 87.27 | 85.55 | 86.03 | 5818168 |
2019-08-01 | 85.26 | 86.77 | 82.70 | 83.12 | 7871849 |
2019-08-02 | 82.53 | 83.24 | 80.79 | 81.14 | 8761409 |
2019-08-05 | 79.66 | 80.05 | 78.19 | 78.97 | 8493272 |
2019-08-06 | 79.85 | 81.59 | 79.49 | 81.30 | 8664534 |
2019-08-07 | 80.50 | 81.82 | 80.09 | 81.28 | 6275010 |
2019-08-08 | 81.81 | 83.36 | 81.61 | 83.00 | 6208980 |
2019-08-09 | 83.14 | 83.43 | 81.32 | 81.98 | 5460193 |
2019-08-12 | 81.41 | 81.95 | 81.18 | 81.65 | 3742777 |
2019-08-13 | 81.17 | 84.15 | 80.85 | 83.32 | 6940602 |
2019-08-14 | 81.24 | 81.69 | 80.51 | 81.03 | 7266253 |
2019-08-15 | 80.93 | 81.30 | 79.44 | 79.51 | 6713615 |
2019-08-16 | 80.09 | 80.56 | 79.25 | 80.28 | 5648999 |
2019-08-19 | 82.00 | 82.34 | 80.83 | 81.13 | 7027942 |
2019-08-20 | 80.72 | 81.23 | 79.45 | 80.53 | 5903126 |
2019-08-21 | 81.94 | 82.84 | 81.63 | 82.74 | 6454171 |
2019-08-22 | 83.00 | 83.72 | 82.50 | 83.31 | 5571618 |
2019-08-23 | 82.02 | 82.76 | 80.03 | 80.44 | 8499257 |
2019-08-26 | 81.44 | 82.28 | 80.74 | 82.25 | 4336049 |
2019-08-27 | 82.63 | 83.18 | 82.00 | 82.03 | 3842507 |
2019-08-28 | 81.90 | 83.59 | 81.72 | 83.48 | 4129761 |
2019-08-29 | 84.22 | 85.77 | 84.17 | 85.16 | 5102066 |
2019-08-30 | 85.70 | 85.99 | 84.41 | 84.50 | 5235369 |
2019-09-03 | 84.00 | 84.83 | 83.62 | 84.67 | 6360877 |
2019-09-04 | 85.58 | 86.50 | 85.50 | 86.35 | 4166481 |
2019-09-05 | 87.28 | 88.62 | 87.28 | 88.42 | 6328520 |
2019-09-06 | 88.40 | 88.98 | 88.02 | 88.69 | 3625337 |
2019-09-09 | 88.94 | 89.35 | 88.42 | 88.67 | 4282442 |
2019-09-10 | 88.26 | 88.63 | 86.29 | 86.83 | 7072680 |
2019-09-11 | 86.96 | 87.25 | 85.87 | 86.75 | 4623276 |
2019-09-12 | 87.10 | 88.07 | 86.22 | 87.67 | 4057450 |
2019-09-13 | 88.25 | 88.79 | 87.30 | 87.32 | 5894673 |
2019-09-16 | 87.09 | 87.82 | 86.67 | 87.27 | 4171743 |
2019-09-17 | 86.77 | 87.64 | 86.47 | 87.59 | 3269921 |
2019-09-18 | 87.65 | 88.40 | 87.21 | 88.08 | 4745365 |
2019-09-19 | 88.40 | 88.72 | 87.51 | 87.70 | 4235531 |
2019-09-20 | 88.00 | 88.49 | 86.67 | 86.68 | 7032347 |
2019-09-23 | 86.98 | 88.02 | 86.80 | 87.69 | 4871541 |
2019-09-24 | 88.45 | 88.69 | 86.76 | 87.18 | 11247826 |
2019-09-25 | 91.78 | 92.79 | 90.15 | 90.81 | 25406829 |
2019-09-26 | 91.62 | 92.45 | 90.25 | 92.17 | 10539855 |
2019-09-27 | 91.85 | 92.86 | 91.60 | 92.31 | 6424104 |
2019-09-30 | 92.53 | 94.08 | 92.50 | 93.92 | 7659423 |
2019-10-01 | 94.13 | 94.75 | 92.06 | 92.28 | 8504893 |
2019-10-02 | 91.47 | 91.84 | 90.57 | 91.49 | 6974361 |
2019-10-03 | 91.31 | 92.32 | 90.35 | 92.22 | 5934889 |
2019-10-04 | 92.22 | 93.17 | 91.93 | 93.07 | 4580028 |
2019-10-07 | 92.50 | 93.92 | 92.40 | 93.17 | 4987534 |
2019-10-08 | 90.45 | 92.71 | 90.41 | 91.75 | 7299682 |
2019-10-09 | 92.41 | 93.05 | 91.82 | 92.52 | 5136966 |
2019-10-10 | 93.50 | 93.50 | 92.72 | 93.00 | 5870707 |
2019-10-11 | 94.00 | 94.57 | 93.56 | 93.88 | 6254127 |
2019-10-14 | 94.20 | 95.25 | 94.05 | 94.88 | 4713929 |
2019-10-15 | 95.00 | 95.18 | 94.12 | 94.79 | 4301375 |
2019-10-16 | 94.09 | 95.14 | 94.07 | 94.88 | 4885561 |
2019-10-17 | 95.57 | 95.89 | 94.97 | 95.56 | 3447921 |
2019-10-18 | 94.81 | 96.46 | 94.80 | 96.10 | 6209222 |
2019-10-21 | 96.61 | 96.87 | 95.42 | 96.22 | 5368220 |
2019-10-22 | 96.06 | 96.83 | 95.52 | 95.60 | 5492396 |
2019-10-23 | 95.03 | 95.54 | 92.12 | 92.32 | 11985174 |
2019-10-24 | 92.68 | 92.87 | 90.99 | 91.50 | 12134859 |
2019-10-25 | 91.44 | 91.83 | 90.75 | 90.92 | 8147156 |
2019-10-28 | 91.06 | 91.30 | 90.17 | 90.85 | 10304696 |
2019-10-29 | 90.85 | 90.92 | 89.13 | 89.28 | 9044652 |
2019-10-30 | 89.45 | 90.27 | 89.35 | 90.19 | 8127544 |
2019-10-31 | 90.00 | 90.41 | 88.94 | 89.55 | 6752001 |
2019-11-01 | 90.18 | 90.53 | 89.00 | 89.18 | 5263599 |
2019-11-04 | 90.13 | 90.56 | 89.32 | 89.86 | 8161181 |
2019-11-05 | 90.15 | 90.34 | 89.54 | 89.88 | 5589669 |
2019-11-06 | 90.64 | 90.72 | 88.74 | 89.48 | 7033830 |
2019-11-07 | 90.47 | 90.60 | 89.77 | 90.40 | 7110290 |
2019-11-08 | 90.28 | 90.35 | 89.29 | 89.81 | 4555402 |
2019-11-11 | 89.37 | 90.10 | 89.37 | 90.05 | 3247447 |
2019-11-12 | 90.31 | 92.03 | 89.49 | 89.50 | 3982543 |
2019-11-13 | 89.73 | 91.55 | 89.57 | 91.29 | 5955836 |
2019-11-14 | 91.49 | 91.96 | 90.72 | 91.27 | 6035607 |
2019-11-15 | 92.14 | 93.56 | 91.96 | 93.04 | 6785736 |
2019-11-18 | 93.50 | 94.26 | 92.91 | 94.18 | 6165745 |
2019-11-19 | 94.61 | 95.12 | 93.06 | 93.61 | 5382247 |
2019-11-20 | 94.11 | 94.40 | 92.77 | 93.05 | 6235624 |
2019-11-21 | 92.62 | 93.30 | 92.07 | 92.16 | 5493063 |
2019-11-22 | 92.21 | 93.35 | 91.93 | 93.34 | 4264394 |
2019-11-25 | 93.78 | 93.97 | 92.74 | 92.90 | 5419903 |
2019-11-26 | 93.38 | 93.63 | 93.02 | 93.33 | 5908540 |
2019-11-27 | 93.50 | 94.38 | 93.50 | 94.14 | 4017613 |
2019-11-29 | 94.37 | 94.61 | 93.39 | 93.49 | 2541808 |
2019-12-02 | 94.09 | 94.28 | 92.98 | 93.56 | 3893216 |
2019-12-03 | 92.48 | 92.55 | 91.31 | 92.46 | 5995990 |
2019-12-04 | 92.81 | 93.79 | 92.73 | 93.72 | 4456371 |
2019-12-05 | 95.88 | 95.95 | 94.68 | 95.79 | 6946016 |
2019-12-06 | 96.56 | 97.31 | 96.38 | 97.00 | 6369262 |
2019-12-09 | 97.02 | 97.63 | 96.16 | 96.63 | 6579399 |
2019-12-10 | 96.76 | 97.59 | 96.63 | 97.01 | 4234325 |
2019-12-11 | 96.90 | 97.32 | 96.65 | 97.18 | 4319849 |
2019-12-12 | 97.32 | 98.18 | 96.90 | 97.72 | 4763208 |
2019-12-13 | 97.43 | 98.29 | 96.91 | 97.77 | 5248136 |
2019-12-16 | 98.14 | 99.34 | 98.06 | 98.81 | 8214040 |
2019-12-17 | 99.38 | 100.17 | 99.05 | 99.65 | 7054362 |
2019-12-18 | 100.20 | 100.79 | 99.58 | 100.57 | 7340058 |
2019-12-19 | 100.50 | 101.27 | 99.63 | 101.15 | 12370928 |
2019-12-20 | 101.00 | 101.40 | 98.85 | 99.96 | 17646646 |
2019-12-23 | 100.23 | 100.69 | 99.55 | 100.04 | 6351639 |
2019-12-24 | 99.83 | 100.66 | 99.76 | 100.14 | 3328094 |
2019-12-26 | 100.34 | 100.75 | 100.11 | 100.71 | 3710616 |
2019-12-27 | 101.00 | 101.79 | 100.99 | 101.57 | 5307896 |
2019-12-30 | 101.54 | 101.61 | 100.46 | 100.80 | 3496131 |
2019-12-31 | 100.58 | 101.39 | 100.51 | 101.31 | 3213979 |
2020-01-02 | 101.36 | 102.21 | 101.02 | 102.20 | 5644162 |
2020-01-03 | 100.59 | 102.00 | 100.31 | 101.92 | 4542003 |
2020-01-06 | 100.95 | 101.84 | 100.87 | 101.83 | 4612752 |
2020-01-07 | 101.81 | 102.74 | 100.81 | 101.78 | 6818719 |
2020-01-08 | 101.31 | 102.14 | 100.85 | 101.55 | 4942205 |
2020-01-09 | 101.94 | 102.41 | 101.39 | 101.48 | 5007639 |
2020-01-10 | 101.89 | 101.93 | 100.76 | 100.90 | 5135459 |
2020-01-13 | 101.00 | 102.34 | 100.82 | 102.16 | 6722718 |
2020-01-14 | 102.45 | 103.89 | 102.35 | 102.92 | 5088633 |
2020-01-15 | 103.25 | 103.70 | 102.48 | 102.79 | 4209191 |
2020-01-16 | 102.88 | 103.57 | 102.85 | 103.37 | 6571710 |
2020-01-17 | 103.43 | 104.55 | 103.34 | 104.53 | 6271369 |
2020-01-21 | 104.25 | 104.69 | 103.81 | 104.58 | 4854693 |
2020-01-22 | 105.00 | 105.62 | 104.42 | 104.49 | 5031401 |
2020-01-23 | 104.03 | 104.37 | 102.62 | 103.02 | 7102868 |
2020-01-24 | 103.59 | 103.89 | 101.66 | 102.03 | 3839278 |
2020-01-27 | 98.21 | 100.71 | 98.01 | 100.24 | 9841427 |
2020-01-28 | 100.34 | 101.05 | 99.52 | 100.41 | 5673193 |
2020-01-29 | 101.07 | 101.30 | 99.17 | 99.84 | 4504110 |
2020-01-30 | 99.02 | 99.75 | 97.37 | 98.19 | 7065065 |
2020-01-31 | 98.11 | 98.45 | 95.92 | 96.30 | 8780345 |
2020-02-03 | 99.00 | 100.92 | 98.57 | 99.27 | 9727690 |
2020-02-04 | 101.91 | 102.78 | 101.26 | 101.38 | 6559561 |
2020-02-05 | 101.76 | 101.97 | 99.53 | 100.54 | 6108309 |
2020-02-06 | 100.90 | 101.53 | 100.16 | 100.27 | 5641823 |
2020-02-07 | 99.81 | 100.40 | 98.97 | 99.44 | 4122035 |
2020-02-10 | 99.22 | 100.51 | 99.00 | 100.02 | 4213929 |
2020-02-11 | 100.07 | 100.35 | 99.44 | 100.02 | 4871893 |
2020-02-12 | 100.74 | 103.08 | 100.44 | 103.00 | 8075612 |
2020-02-13 | 102.51 | 103.74 | 101.68 | 103.37 | 5386913 |
2020-02-14 | 103.53 | 103.89 | 102.45 | 103.54 | 4305480 |
2020-02-18 | 103.00 | 103.38 | 101.61 | 102.00 | 4916709 |
2020-02-19 | 102.66 | 103.39 | 102.43 | 102.46 | 6200501 |
2020-02-20 | 102.46 | 102.63 | 100.55 | 102.53 | 6427606 |
2020-02-21 | 102.00 | 102.08 | 99.63 | 100.25 | 5750854 |
2020-02-24 | 95.54 | 97.07 | 95.25 | 95.91 | 8364218 |
2020-02-25 | 96.35 | 96.76 | 92.62 | 92.90 | 9602121 |
2020-02-26 | 93.08 | 94.65 | 91.99 | 92.00 | 9308916 |
2020-02-27 | 90.00 | 93.06 | 88.50 | 88.31 | 12825658 |
2020-02-28 | 86.03 | 89.47 | 85.15 | 89.38 | 16565661 |
2020-03-02 | 89.60 | 93.14 | 87.91 | 92.68 | 14102048 |
2020-03-03 | 92.74 | 94.98 | 90.57 | 90.93 | 14767611 |
2020-03-04 | 92.08 | 93.82 | 90.84 | 93.79 | 6904443 |
2020-03-05 | 91.26 | 91.68 | 89.94 | 90.58 | 8851096 |
2020-03-06 | 88.36 | 89.39 | 85.88 | 88.36 | 12336707 |
2020-03-09 | 81.89 | 86.74 | 80.92 | 84.11 | 13272738 |
2020-03-10 | 86.69 | 88.40 | 82.88 | 88.30 | 12755879 |
2020-03-11 | 84.00 | 84.63 | 82.07 | 84.00 | 16172670 |
2020-03-12 | 78.23 | 78.49 | 73.00 | 74.20 | 21534806 |
2020-03-13 | 78.20 | 78.20 | 71.76 | 75.58 | 21859583 |
2020-03-16 | 65.28 | 72.97 | 63.37 | 66.79 | 17976683 |
2020-03-17 | 67.51 | 73.33 | 62.40 | 69.84 | 17122099 |
2020-03-18 | 64.79 | 68.33 | 60.00 | 68.04 | 19498805 |
2020-03-19 | 67.04 | 72.71 | 64.15 | 70.34 | 16177152 |
2020-03-20 | 71.51 | 74.06 | 67.20 | 67.45 | 15761860 |
2020-03-23 | 65.00 | 66.88 | 60.58 | 62.80 | 17689998 |
2020-03-24 | 65.70 | 72.66 | 64.00 | 72.33 | 18849461 |
2020-03-25 | 80.11 | 83.49 | 76.20 | 79.01 | 27053246 |
2020-03-26 | 80.17 | 86.86 | 80.01 | 84.30 | 17204691 |
2020-03-27 | 81.70 | 85.74 | 79.51 | 83.23 | 14183379 |
2020-03-30 | 84.00 | 85.96 | 81.50 | 85.38 | 10960126 |
2020-03-31 | 85.13 | 85.73 | 82.40 | 82.74 | 9618581 |
2020-04-01 | 79.49 | 81.18 | 78.53 | 79.23 | 9771306 |
2020-04-02 | 79.00 | 81.60 | 77.16 | 80.14 | 12731460 |
2020-04-03 | 79.36 | 79.79 | 77.91 | 78.86 | 8476870 |
2020-04-06 | 81.91 | 85.04 | 81.21 | 84.63 | 11266497 |
2020-04-07 | 88.70 | 88.87 | 84.03 | 84.16 | 10468058 |
2020-04-08 | 84.70 | 85.77 | 83.61 | 85.30 | 6642735 |
2020-04-09 | 86.69 | 87.39 | 85.16 | 86.79 | 7773978 |
2020-04-13 | 85.80 | 85.99 | 84.14 | 84.46 | 5077961 |
2020-04-14 | 85.95 | 87.77 | 85.48 | 87.47 | 6397244 |
2020-04-15 | 84.87 | 85.88 | 83.71 | 85.04 | 8053875 |
2020-04-16 | 85.43 | 86.53 | 84.55 | 86.30 | 9373831 |
2020-04-17 | 89.00 | 90.25 | 88.36 | 89.91 | 8111384 |
2020-04-20 | 88.43 | 89.44 | 87.52 | 87.90 | 7244372 |
2020-04-21 | 85.99 | 86.90 | 85.09 | 85.20 | 6596992 |
2020-04-22 | 86.98 | 89.44 | 86.42 | 88.77 | 6463929 |
2020-04-23 | 88.94 | 89.53 | 87.26 | 87.35 | 5343535 |
2020-04-24 | 88.89 | 89.12 | 87.65 | 88.37 | 4450191 |
2020-04-27 | 88.38 | 89.87 | 87.31 | 89.37 | 6875240 |
2020-04-28 | 90.55 | 90.71 | 88.63 | 88.80 | 5145355 |
2020-04-29 | 90.00 | 91.39 | 87.83 | 88.07 | 9461406 |
2020-04-30 | 87.00 | 88.00 | 86.51 | 87.18 | 9371430 |
2020-05-01 | 85.67 | 86.11 | 84.81 | 85.54 | 6151242 |
2020-05-04 | 84.68 | 85.80 | 84.31 | 85.75 | 6349037 |
2020-05-05 | 86.54 | 88.53 | 86.03 | 87.20 | 6321466 |
2020-05-06 | 88.05 | 88.69 | 87.43 | 88.44 | 7342304 |
2020-05-07 | 89.40 | 90.24 | 88.38 | 88.56 | 4566317 |
2020-05-08 | 90.11 | 90.64 | 89.59 | 90.46 | 5489391 |
2020-05-11 | 89.45 | 91.42 | 89.14 | 90.93 | 4937550 |
2020-05-12 | 91.53 | 91.67 | 88.15 | 88.26 | 5622578 |
2020-05-13 | 87.38 | 87.74 | 85.20 | 86.02 | 6739827 |
2020-05-14 | 85.00 | 86.58 | 84.11 | 86.55 | 7431774 |
2020-05-15 | 85.25 | 87.23 | 84.88 | 86.99 | 9164990 |
2020-05-18 | 90.49 | 91.60 | 89.88 | 91.04 | 8519615 |
2020-05-19 | 90.85 | 93.82 | 90.82 | 91.51 | 6514141 |
2020-05-20 | 93.20 | 93.86 | 92.70 | 92.95 | 6346990 |
2020-05-21 | 92.88 | 94.38 | 92.37 | 94.26 | 7504258 |
2020-05-22 | 94.42 | 94.65 | 93.35 | 93.75 | 4049578 |
2020-05-26 | 95.98 | 97.43 | 95.28 | 96.62 | 7185192 |
2020-05-27 | 98.12 | 99.99 | 97.62 | 99.87 | 7915885 |
2020-05-28 | 100.09 | 100.69 | 98.25 | 98.22 | 7262328 |
2020-05-29 | 98.19 | 99.25 | 96.93 | 98.58 | 10333350 |
2020-06-01 | 98.40 | 99.78 | 97.89 | 99.54 | 4299739 |
2020-06-02 | 99.42 | 100.88 | 98.82 | 100.74 | 10798734 |
2020-06-03 | 101.26 | 104.55 | 101.12 | 104.11 | 5867680 |
2020-06-04 | 103.66 | 103.90 | 100.47 | 101.28 | 8775038 |
2020-06-05 | 104.00 | 104.69 | 102.13 | 102.71 | 8363601 |
2020-06-08 | 103.05 | 104.30 | 102.71 | 104.29 | 6165363 |
2020-06-09 | 102.82 | 103.77 | 102.43 | 102.63 | 5385911 |
2020-06-10 | 103.00 | 103.15 | 101.71 | 102.12 | 5194156 |
2020-06-11 | 98.38 | 98.99 | 94.88 | 95.17 | 10976922 |
2020-06-12 | 97.80 | 97.80 | 94.74 | 96.43 | 7416393 |
2020-06-15 | 93.90 | 98.08 | 93.44 | 97.84 | 8647885 |
2020-06-16 | 101.25 | 101.34 | 97.72 | 99.04 | 6056391 |
2020-06-17 | 99.00 | 100.24 | 98.89 | 99.21 | 3405545 |
2020-06-18 | 98.69 | 99.42 | 97.85 | 98.45 | 4392371 |
2020-06-19 | 99.97 | 99.98 | 95.78 | 95.78 | 10302896 |
2020-06-22 | 96.85 | 99.54 | 96.02 | 99.51 | 6918184 |
2020-06-23 | 101.15 | 102.22 | 100.71 | 101.92 | 6498975 |
2020-06-24 | 100.94 | 101.85 | 98.09 | 100.08 | 8611585 |
2020-06-25 | 99.23 | 101.68 | 98.80 | 101.40 | 11531396 |
2020-06-26 | 98.50 | 98.78 | 93.57 | 93.67 | 24918523 |
2020-06-29 | 93.70 | 96.00 | 93.70 | 95.87 | 9624172 |
2020-06-30 | 96.00 | 98.30 | 95.64 | 98.05 | 9065532 |
2020-07-01 | 98.50 | 98.72 | 97.11 | 97.40 | 5733768 |
2020-07-02 | 98.78 | 99.66 | 98.02 | 98.43 | 5355296 |
2020-07-06 | 99.62 | 100.03 | 99.04 | 99.95 | 4995015 |
2020-07-07 | 99.22 | 99.55 | 96.92 | 97.07 | 6352887 |
2020-07-08 | 97.50 | 98.98 | 96.96 | 98.84 | 5634590 |
2020-07-09 | 98.55 | 98.91 | 96.37 | 96.99 | 6282261 |
2020-07-10 | 97.00 | 98.05 | 95.72 | 97.99 | 3967111 |
2020-07-13 | 98.25 | 98.94 | 96.26 | 96.46 | 4845621 |
2020-07-14 | 96.33 | 97.25 | 95.51 | 96.76 | 4850623 |
2020-07-15 | 98.41 | 99.04 | 97.31 | 98.54 | 5343651 |
2020-07-16 | 97.50 | 98.23 | 97.04 | 97.26 | 3595025 |
2020-07-17 | 96.95 | 97.23 | 96.04 | 96.28 | 7406714 |
2020-07-20 | 95.50 | 96.35 | 95.11 | 95.65 | 5822281 |
2020-07-21 | 96.92 | 99.00 | 96.10 | 98.36 | 5857099 |
2020-07-22 | 98.16 | 98.99 | 97.91 | 98.91 | 4097303 |
2020-07-23 | 98.35 | 100.18 | 97.72 | 98.30 | 4530464 |
2020-07-24 | 98.14 | 99.36 | 97.70 | 98.43 | 5638435 |
2020-07-27 | 96.96 | 98.40 | 96.89 | 97.21 | 4273442 |
2020-07-28 | 96.95 | 97.47 | 96.16 | 96.27 | 3822584 |
2020-07-29 | 96.43 | 97.55 | 96.30 | 96.97 | 6872745 |
2020-07-30 | 96.47 | 97.23 | 95.80 | 96.82 | 4018367 |
2020-07-31 | 96.89 | 97.65 | 96.30 | 97.61 | 5510394 |
2020-08-03 | 98.03 | 99.29 | 97.82 | 98.33 | 5474074 |
2020-08-04 | 97.79 | 97.95 | 96.55 | 97.33 | 7539319 |
2020-08-05 | 97.12 | 101.25 | 97.08 | 100.94 | 7227111 |
2020-08-06 | 100.64 | 101.18 | 100.03 | 100.45 | 4061160 |
2020-08-07 | 101.00 | 101.91 | 99.89 | 101.86 | 5545605 |
2020-08-10 | 102.47 | 106.83 | 102.40 | 105.41 | 12677962 |
2020-08-11 | 106.85 | 107.33 | 104.86 | 105.12 | 5400716 |
2020-08-12 | 105.72 | 105.89 | 103.38 | 105.22 | 4715042 |
2020-08-13 | 105.30 | 106.99 | 105.20 | 106.52 | 4281727 |
2020-08-14 | 106.12 | 106.78 | 105.46 | 106.43 | 2985847 |
2020-08-17 | 106.50 | 106.50 | 105.12 | 105.66 | 3017135 |
2020-08-18 | 106.46 | 107.00 | 105.47 | 106.97 | 5023006 |
2020-08-19 | 107.69 | 109.69 | 107.35 | 108.39 | 9508077 |
2020-08-20 | 107.56 | 108.74 | 107.35 | 108.01 | 4304290 |
2020-08-21 | 108.00 | 109.77 | 107.75 | 109.75 | 5563994 |
2020-08-24 | 110.00 | 112.00 | 109.90 | 111.83 | 8173259 |
2020-08-25 | 112.00 | 112.28 | 111.09 | 111.51 | 4380921 |
2020-08-26 | 111.92 | 112.09 | 111.29 | 111.53 | 4477854 |
2020-08-27 | 111.99 | 112.79 | 110.50 | 110.60 | 4391019 |
2020-08-28 | 111.01 | 112.67 | 110.57 | 112.29 | 3731407 |
2020-08-31 | 112.14 | 112.52 | 111.14 | 111.89 | 3519833 |
2020-09-01 | 112.00 | 114.90 | 111.83 | 114.84 | 4913969 |
2020-09-02 | 115.06 | 117.41 | 114.50 | 116.80 | 6775355 |
2020-09-03 | 116.80 | 116.90 | 112.00 | 112.85 | 7264372 |
2020-09-04 | 112.96 | 113.75 | 110.21 | 112.40 | 5157736 |
2020-09-08 | 111.29 | 113.84 | 110.54 | 112.72 | 5300108 |
2020-09-09 | 113.02 | 116.21 | 112.83 | 114.90 | 5997890 |
2020-09-10 | 115.90 | 118.23 | 114.00 | 114.79 | 5033067 |
2020-09-11 | 116.76 | 119.25 | 116.42 | 118.00 | 8565234 |
2020-09-14 | 118.50 | 119.93 | 118.17 | 119.28 | 4990315 |
2020-09-15 | 119.70 | 120.48 | 119.18 | 119.27 | 5934181 |
2020-09-16 | 118.31 | 119.69 | 118.16 | 118.59 | 7027588 |
2020-09-17 | 117.34 | 118.55 | 115.80 | 116.36 | 7376390 |
2020-09-18 | 115.43 | 117.91 | 114.49 | 114.66 | 12876565 |
2020-09-21 | 112.95 | 114.06 | 111.74 | 113.37 | 8486367 |
2020-09-22 | 113.10 | 117.20 | 112.85 | 116.87 | 13007208 |
2020-09-23 | 130.22 | 130.38 | 125.26 | 127.11 | 37822653 |
2020-09-24 | 126.44 | 127.54 | 123.30 | 124.75 | 13485768 |
2020-09-25 | 123.65 | 124.75 | 122.27 | 124.23 | 9182784 |
2020-09-28 | 125.16 | 126.19 | 123.89 | 124.32 | 7524978 |
2020-09-29 | 124.34 | 127.10 | 123.96 | 126.35 | 7799668 |
2020-09-30 | 126.10 | 127.28 | 125.16 | 125.54 | 8699679 |
2020-10-01 | 127.73 | 127.73 | 125.31 | 126.64 | 5637175 |
2020-10-02 | 124.35 | 126.80 | 123.59 | 126.64 | 7491067 |
2020-10-05 | 127.07 | 128.50 | 126.45 | 127.91 | 8270269 |
2020-10-06 | 128.84 | 130.44 | 127.27 | 127.65 | 5978001 |
2020-10-07 | 128.40 | 130.41 | 128.25 | 130.06 | 4390483 |
2020-10-08 | 130.40 | 130.93 | 129.51 | 129.71 | 3595578 |
2020-10-09 | 129.99 | 131.19 | 129.33 | 130.98 | 4293374 |
2020-10-12 | 131.19 | 131.34 | 129.26 | 129.46 | 5136511 |
2020-10-13 | 128.05 | 129.87 | 127.96 | 129.20 | 4245130 |
2020-10-14 | 129.53 | 129.60 | 127.01 | 127.66 | 3587295 |
2020-10-15 | 126.48 | 129.10 | 126.11 | 129.00 | 4236054 |
2020-10-16 | 129.51 | 130.19 | 127.55 | 128.00 | 6011173 |
2020-10-19 | 129.10 | 129.78 | 127.05 | 127.43 | 5160899 |
2020-10-20 | 128.00 | 129.90 | 127.72 | 128.49 | 3800038 |
2020-10-21 | 128.50 | 131.38 | 128.45 | 129.43 | 4916342 |
2020-10-22 | 129.60 | 130.26 | 128.86 | 130.02 | 2870984 |
2020-10-23 | 130.00 | 130.60 | 128.65 | 129.99 | 4046580 |
2020-10-26 | 129.06 | 129.62 | 126.68 | 128.37 | 5422455 |
2020-10-27 | 128.78 | 129.49 | 127.90 | 127.99 | 2985686 |
2020-10-28 | 125.28 | 126.40 | 121.04 | 122.08 | 8618312 |
2020-10-29 | 122.28 | 124.19 | 121.15 | 122.86 | 4947049 |
2020-10-30 | 123.66 | 123.66 | 118.80 | 120.08 | 7792405 |
2020-11-02 | 122.37 | 124.10 | 121.10 | 122.39 | 4740373 |
2020-11-03 | 124.01 | 125.50 | 123.19 | 124.59 | 3490891 |
2020-11-04 | 125.33 | 128.93 | 125.26 | 127.34 | 5061798 |
2020-11-05 | 129.19 | 130.41 | 128.46 | 129.70 | 3940003 |
2020-11-06 | 129.91 | 129.91 | 128.35 | 128.90 | 2953912 |
2020-11-09 | 135.06 | 136.35 | 128.77 | 128.95 | 7491728 |
2020-11-10 | 130.05 | 130.12 | 126.25 | 127.71 | 8014744 |
2020-11-11 | 128.69 | 129.80 | 127.18 | 127.66 | 6058668 |
2020-11-12 | 126.62 | 127.84 | 125.63 | 126.64 | 4797416 |
2020-11-13 | 127.91 | 128.60 | 126.83 | 128.28 | 3986458 |
2020-11-16 | 129.46 | 130.32 | 127.37 | 130.11 | 6116435 |
2020-11-17 | 130.48 | 132.60 | 129.11 | 132.21 | 7002945 |
2020-11-18 | 133.07 | 133.98 | 131.53 | 131.63 | 5573008 |
2020-11-19 | 131.92 | 132.11 | 129.93 | 131.91 | 4642765 |
2020-11-20 | 133.30 | 133.53 | 131.91 | 132.98 | 4320046 |
2020-11-23 | 134.38 | 134.89 | 133.09 | 134.13 | 6119342 |
2020-11-24 | 135.00 | 135.99 | 134.21 | 134.70 | 7205789 |
2020-11-25 | 134.25 | 135.80 | 133.62 | 135.54 | 4484836 |
2020-11-27 | 136.00 | 136.13 | 133.34 | 134.25 | 3506832 |
2020-11-30 | 133.91 | 135.29 | 132.69 | 134.70 | 9652509 |
2020-12-01 | 136.44 | 136.50 | 134.75 | 135.44 | 3834460 |
2020-12-02 | 135.16 | 136.32 | 134.67 | 135.58 | 4132965 |
2020-12-03 | 135.10 | 137.95 | 135.00 | 136.69 | 4930860 |
2020-12-04 | 137.08 | 137.40 | 135.64 | 137.19 | 4343764 |
2020-12-07 | 137.00 | 138.86 | 136.80 | 138.75 | 4590776 |
2020-12-08 | 138.24 | 140.44 | 137.65 | 139.12 | 6953582 |
2020-12-09 | 140.57 | 140.57 | 138.27 | 138.79 | 4341305 |
2020-12-10 | 138.28 | 139.14 | 137.24 | 137.58 | 4511003 |
2020-12-11 | 137.39 | 138.14 | 136.23 | 137.41 | 4172439 |
2020-12-14 | 138.92 | 139.00 | 136.20 | 136.28 | 7598952 |
2020-12-15 | 137.43 | 139.44 | 137.25 | 139.39 | 7642595 |
2020-12-16 | 139.07 | 140.49 | 137.46 | 138.34 | 6573449 |
2020-12-17 | 139.92 | 140.74 | 138.75 | 140.50 | 8726997 |
2020-12-18 | 141.09 | 141.14 | 137.17 | 137.28 | 17926311 |
2020-12-21 | 144.82 | 147.95 | 142.51 | 144.02 | 16111271 |
2020-12-22 | 143.05 | 143.47 | 141.09 | 142.45 | 6341604 |
2020-12-23 | 142.56 | 143.60 | 141.70 | 141.76 | 3388279 |
2020-12-24 | 141.10 | 142.19 | 141.10 | 141.60 | 1821900 |
2020-12-28 | 142.54 | 142.92 | 141.04 | 142.43 | 4081534 |
2020-12-29 | 142.83 | 143.06 | 140.43 | 141.57 | 3232430 |
2020-12-30 | 142.16 | 142.61 | 140.66 | 141.58 | 3052122 |
2020-12-31 | 141.70 | 141.79 | 140.37 | 141.47 | 2949804 |
2021-01-04 | 142.85 | 142.97 | 138.32 | 140.10 | 6178517 |
2021-01-05 | 138.60 | 141.66 | 138.60 | 141.23 | 4163149 |
2021-01-06 | 141.25 | 143.57 | 139.53 | 142.35 | 6072939 |
2021-01-07 | 143.20 | 145.64 | 143.00 | 144.95 | 5256940 |
2021-01-08 | 145.55 | 146.82 | 144.90 | 146.35 | 3950741 |
2021-01-11 | 146.00 | 147.10 | 144.80 | 147.05 | 4254143 |
2021-01-12 | 146.50 | 146.85 | 144.38 | 145.05 | 3678834 |
2021-01-13 | 144.83 | 145.13 | 142.43 | 143.04 | 3330127 |
2021-01-14 | 143.66 | 144.90 | 140.93 | 141.30 | 4104024 |
2021-01-15 | 140.56 | 142.38 | 139.88 | 140.72 | 6411982 |
2021-01-19 | 140.99 | 141.22 | 138.41 | 139.27 | 6537800 |
2021-01-20 | 140.38 | 143.21 | 140.01 | 142.80 | 4654404 |
2021-01-21 | 142.41 | 143.81 | 141.13 | 141.61 | 4013667 |
2021-01-22 | 141.09 | 141.88 | 139.31 | 139.35 | 4150118 |
2021-01-25 | 138.99 | 139.18 | 134.74 | 137.55 | 5998739 |
2021-01-26 | 137.76 | 137.85 | 134.71 | 135.10 | 5312341 |
2021-01-27 | 132.22 | 132.86 | 130.27 | 131.02 | 7815862 |
2021-01-28 | 132.36 | 136.37 | 131.50 | 134.72 | 6244598 |
2021-01-29 | 133.95 | 135.03 | 132.15 | 133.59 | 7166051 |
2021-02-01 | 135.37 | 136.05 | 133.30 | 135.71 | 4366833 |
2021-02-02 | 137.06 | 139.86 | 136.75 | 139.59 | 7132823 |
2021-02-03 | 139.70 | 140.06 | 138.01 | 138.63 | 4678553 |
2021-02-04 | 139.55 | 141.05 | 138.92 | 140.63 | 4533707 |
2021-02-05 | 141.34 | 145.57 | 141.29 | 145.11 | 6151478 |
2021-02-08 | 145.15 | 145.88 | 142.80 | 143.41 | 6304300 |
2021-02-09 | 143.60 | 144.22 | 141.70 | 141.79 | 3436347 |
2021-02-10 | 142.45 | 142.60 | 140.90 | 142.46 | 4125714 |
2021-02-11 | 143.00 | 144.35 | 142.41 | 143.54 | 3828731 |
2021-02-12 | 143.11 | 143.45 | 141.40 | 142.12 | 3631591 |
2021-02-16 | 143.37 | 143.37 | 141.03 | 141.71 | 4873364 |
2021-02-17 | 141.30 | 144.56 | 140.21 | 143.99 | 6438432 |
2021-02-18 | 142.98 | 145.39 | 141.21 | 145.09 | 4487139 |
2021-02-19 | 145.43 | 145.50 | 141.50 | 142.02 | 7485808 |
2021-02-22 | 141.54 | 142.46 | 136.26 | 136.67 | 8985889 |
2021-02-23 | 136.03 | 136.83 | 131.58 | 136.13 | 10364140 |
2021-02-24 | 135.06 | 135.96 | 133.95 | 135.65 | 6360911 |
2021-02-25 | 137.60 | 139.18 | 134.53 | 135.27 | 5674302 |
2021-02-26 | 135.90 | 136.85 | 133.36 | 134.78 | 6649259 |
2021-03-01 | 135.64 | 139.15 | 135.50 | 137.65 | 5717793 |
2021-03-02 | 137.56 | 138.26 | 135.61 | 137.02 | 5292900 |
2021-03-03 | 137.09 | 137.41 | 134.15 | 134.26 | 4888379 |
2021-03-04 | 134.00 | 135.13 | 130.18 | 132.04 | 7181486 |
2021-03-05 | 133.54 | 133.68 | 129.19 | 133.35 | 5957148 |
2021-03-08 | 133.64 | 135.63 | 132.37 | 134.56 | 4983035 |
2021-03-09 | 135.51 | 138.00 | 135.45 | 135.95 | 5977764 |
2021-03-10 | 136.50 | 138.20 | 136.10 | 137.59 | 4519576 |
2021-03-11 | 139.18 | 142.20 | 138.56 | 141.19 | 5696538 |
2021-03-12 | 140.00 | 140.91 | 138.60 | 140.45 | 4142375 |
2021-03-15 | 140.70 | 145.00 | 140.67 | 144.94 | 5417218 |
2021-03-16 | 145.88 | 146.15 | 143.84 | 144.65 | 5622963 |
2021-03-17 | 143.20 | 146.15 | 143.20 | 144.82 | 5134378 |
2021-03-18 | 144.37 | 146.66 | 142.55 | 143.17 | 10279416 |
2021-03-19 | 140.00 | 142.86 | 135.51 | 137.49 | 24980362 |
2021-03-22 | 137.63 | 138.81 | 136.03 | 138.27 | 7537298 |
2021-03-23 | 138.49 | 140.64 | 136.55 | 137.12 | 5582625 |
2021-03-24 | 136.45 | 137.92 | 132.88 | 133.16 | 8157637 |
2021-03-25 | 127.05 | 129.39 | 125.44 | 128.64 | 18475804 |
2021-03-26 | 131.60 | 133.19 | 129.77 | 132.99 | 10010472 |
2021-03-29 | 132.94 | 133.91 | 130.66 | 133.49 | 7153914 |
2021-03-30 | 132.35 | 133.35 | 131.22 | 132.95 | 6026601 |
2021-03-31 | 133.09 | 134.18 | 131.92 | 132.89 | 6878936 |
2021-04-01 | 134.69 | 134.69 | 132.21 | 132.53 | 5720557 |
2021-04-05 | 133.10 | 135.68 | 133.10 | 135.12 | 5508931 |
2021-04-06 | 135.44 | 137.71 | 134.93 | 137.16 | 4670099 |
2021-04-07 | 136.99 | 138.24 | 136.36 | 136.54 | 6646002 |
2021-04-08 | 137.28 | 137.31 | 133.41 | 133.68 | 8748392 |
2021-04-09 | 133.94 | 135.50 | 133.50 | 135.45 | 6056769 |
2021-04-12 | 134.75 | 136.90 | 134.22 | 136.64 | 5638234 |
2021-04-13 | 135.60 | 135.99 | 133.40 | 133.54 | 8778164 |
2021-04-14 | 133.54 | 134.18 | 131.82 | 132.26 | 7354084 |
2021-04-15 | 133.00 | 134.07 | 132.68 | 133.67 | 6285030 |
2021-04-16 | 134.71 | 134.77 | 133.73 | 134.31 | 6852498 |
2021-04-19 | 134.30 | 134.38 | 132.15 | 132.57 | 5613592 |
2021-04-20 | 129.17 | 129.90 | 125.70 | 127.11 | 13268678 |
2021-04-21 | 127.59 | 130.33 | 127.37 | 129.90 | 7110855 |
2021-04-22 | 129.89 | 130.37 | 127.98 | 129.18 | 6442917 |
2021-04-23 | 128.93 | 130.65 | 128.46 | 130.19 | 7489517 |
2021-04-26 | 130.49 | 131.70 | 129.32 | 131.60 | 8217807 |
2021-04-27 | 132.00 | 132.79 | 131.41 | 132.11 | 5833092 |
2021-04-28 | 132.26 | 132.33 | 130.35 | 130.71 | 8195648 |
2021-04-29 | 131.77 | 134.12 | 131.23 | 133.26 | 6612461 |
2021-04-30 | 132.44 | 133.88 | 132.05 | 132.62 | 5643809 |
2021-05-03 | 133.37 | 134.45 | 132.59 | 133.03 | 5052987 |
2021-05-04 | 132.23 | 132.59 | 130.48 | 131.55 | 6129539 |
2021-05-05 | 132.70 | 134.22 | 131.55 | 132.21 | 4218037 |
2021-05-06 | 132.60 | 133.84 | 131.94 | 133.49 | 5200987 |
2021-05-07 | 135.00 | 139.36 | 134.72 | 137.81 | 10566670 |
2021-05-10 | 138.00 | 138.90 | 136.30 | 136.40 | 5669327 |
2021-05-11 | 138.38 | 138.38 | 135.01 | 137.12 | 8045369 |
2021-05-12 | 135.42 | 136.82 | 133.34 | 133.39 | 5865117 |
2021-05-13 | 133.70 | 135.03 | 132.49 | 133.61 | 6284732 |
2021-05-14 | 134.34 | 136.68 | 134.05 | 135.93 | 4367939 |
2021-05-17 | 136.33 | 137.07 | 135.50 | 136.41 | 3934280 |
2021-05-18 | 136.44 | 137.47 | 135.45 | 135.56 | 5664910 |
2021-05-19 | 133.48 | 133.97 | 131.96 | 132.96 | 5582288 |
2021-05-20 | 133.78 | 134.21 | 132.19 | 133.27 | 4934804 |
2021-05-21 | 133.83 | 134.17 | 132.41 | 132.66 | 5329741 |
2021-05-24 | 133.10 | 134.35 | 132.81 | 134.06 | 4313241 |
2021-05-25 | 134.94 | 135.17 | 133.85 | 134.32 | 4885772 |
2021-05-26 | 135.20 | 137.92 | 135.00 | 136.89 | 6781520 |
2021-05-27 | 137.55 | 138.31 | 136.46 | 136.29 | 12882609 |
2021-05-28 | 136.24 | 137.36 | 136.09 | 136.46 | 4154634 |
2021-06-01 | 137.85 | 138.05 | 134.21 | 134.51 | 5577919 |
2021-06-02 | 134.59 | 135.49 | 133.53 | 134.17 | 5226155 |
2021-06-03 | 133.20 | 134.69 | 132.51 | 134.17 | 5027442 |
2021-06-04 | 134.50 | 134.94 | 132.28 | 133.74 | 5217054 |
2021-06-07 | 134.00 | 135.20 | 133.45 | 133.95 | 3764986 |
2021-06-08 | 134.69 | 134.72 | 132.41 | 133.35 | 4915234 |
2021-06-09 | 133.62 | 134.90 | 131.45 | 131.84 | 6448442 |
2021-06-10 | 131.50 | 132.57 | 130.19 | 130.98 | 6584125 |
2021-06-11 | 131.50 | 131.99 | 130.53 | 131.94 | 5414527 |
2021-06-14 | 131.70 | 132.05 | 130.13 | 131.36 | 5743631 |
2021-06-15 | 131.54 | 131.75 | 129.83 | 130.29 | 5168054 |
2021-06-16 | 130.30 | 131.17 | 129.60 | 130.40 | 7915479 |
2021-06-17 | 129.24 | 129.88 | 127.86 | 128.92 | 8568107 |
2021-06-18 | 126.68 | 129.03 | 126.68 | 128.41 | 9784780 |
2021-06-21 | 129.24 | 130.77 | 128.70 | 130.08 | 6288511 |
2021-06-22 | 130.83 | 132.69 | 130.13 | 132.48 | 6043753 |
2021-06-23 | 132.81 | 133.70 | 132.21 | 133.10 | 4565993 |
2021-06-24 | 133.90 | 134.82 | 132.90 | 133.60 | 11420506 |
2021-06-25 | 152.41 | 154.59 | 150.48 | 154.35 | 46285443 |
2021-06-28 | 153.92 | 154.05 | 151.51 | 152.36 | 13133259 |
2021-06-29 | 153.26 | 156.40 | 152.91 | 155.95 | 10279899 |
2021-06-30 | 154.79 | 155.34 | 153.52 | 154.49 | 10281800 |
2021-07-01 | 154.07 | 158.21 | 153.89 | 158.00 | 9011480 |
2021-07-02 | 158.21 | 159.97 | 157.64 | 159.74 | 6397392 |
2021-07-06 | 159.92 | 160.44 | 157.86 | 160.11 | 6670979 |
2021-07-07 | 160.16 | 161.50 | 158.28 | 160.16 | 5408252 |
2021-07-08 | 158.17 | 160.82 | 157.35 | 160.63 | 6081641 |
2021-07-09 | 161.69 | 161.96 | 160.51 | 161.00 | 5002326 |
2021-07-12 | 161.64 | 162.43 | 160.71 | 161.82 | 4992241 |
2021-07-13 | 161.35 | 162.31 | 161.01 | 161.59 | 5747737 |
2021-07-14 | 161.87 | 162.73 | 161.34 | 161.54 | 4928009 |
2021-07-15 | 160.86 | 162.20 | 160.39 | 161.69 | 6432687 |
2021-07-16 | 161.62 | 161.70 | 159.64 | 159.85 | 6603680 |
2021-07-19 | 158.15 | 158.82 | 156.60 | 157.87 | 7377137 |
2021-07-20 | 157.26 | 160.43 | 156.58 | 159.74 | 4629228 |
2021-07-21 | 160.50 | 161.43 | 160.01 | 161.08 | 5393267 |
2021-07-22 | 161.11 | 163.75 | 160.93 | 163.68 | 4851541 |
2021-07-23 | 164.35 | 166.45 | 163.73 | 166.36 | 4217669 |
2021-07-26 | 165.71 | 166.53 | 163.82 | 165.09 | 3858810 |
2021-07-27 | 164.82 | 165.61 | 162.58 | 164.57 | 4358969 |
2021-07-28 | 164.49 | 165.90 | 164.08 | 165.46 | 4093570 |
2021-07-29 | 165.90 | 167.03 | 165.39 | 166.99 | 3605614 |
2021-07-30 | 166.59 | 167.87 | 166.35 | 167.51 | 5364522 |
2021-08-02 | 169.06 | 169.98 | 168.03 | 168.75 | 5532475 |
2021-08-03 | 169.22 | 171.50 | 168.49 | 171.23 | 5718127 |
2021-08-04 | 171.36 | 172.34 | 170.96 | 171.91 | 4646201 |
2021-08-05 | 171.41 | 174.00 | 171.18 | 173.85 | 3823951 |
2021-08-06 | 174.36 | 174.38 | 172.70 | 172.80 | 4088665 |
2021-08-09 | 172.50 | 173.06 | 171.62 | 171.77 | 3612846 |
2021-08-10 | 171.56 | 173.96 | 171.43 | 172.27 | 3747136 |
2021-08-11 | 172.00 | 173.22 | 170.94 | 171.27 | 4078286 |
2021-08-12 | 170.89 | 171.32 | 169.48 | 170.64 | 3997622 |
2021-08-13 | 170.45 | 171.72 | 168.78 | 171.69 | 2966195 |
2021-08-16 | 170.70 | 172.40 | 169.66 | 172.36 | 3530689 |
2021-08-17 | 171.54 | 171.70 | 169.38 | 170.66 | 3602883 |
2021-08-18 | 169.75 | 171.80 | 168.66 | 168.81 | 5487423 |
2021-08-19 | 166.96 | 167.54 | 164.37 | 165.59 | 7336494 |
2021-08-20 | 166.27 | 168.01 | 165.42 | 167.79 | 4039236 |
2021-08-23 | 169.45 | 170.90 | 169.18 | 169.72 | 3796644 |
2021-08-24 | 169.60 | 170.87 | 168.89 | 169.98 | 3133113 |
2021-08-25 | 170.00 | 170.69 | 169.53 | 169.84 | 3003829 |
2021-08-26 | 169.38 | 169.52 | 166.27 | 166.65 | 4069624 |
2021-08-27 | 167.27 | 168.07 | 166.28 | 167.58 | 3012424 |
2021-08-30 | 167.89 | 168.41 | 166.57 | 168.03 | 3537067 |
2021-08-31 | 167.55 | 167.68 | 164.20 | 164.74 | 7545629 |
2021-09-01 | 164.92 | 166.62 | 164.08 | 164.56 | 4706527 |
2021-09-02 | 165.24 | 165.43 | 162.79 | 163.67 | 4632856 |
2021-09-03 | 163.20 | 164.17 | 162.22 | 163.29 | 4254656 |
2021-09-07 | 163.70 | 163.86 | 161.91 | 162.64 | 5649012 |
2021-09-08 | 162.00 | 162.09 | 159.75 | 160.71 | 6591715 |
2021-09-09 | 165.26 | 166.15 | 163.20 | 163.34 | 8414827 |
2021-09-10 | 164.25 | 165.66 | 163.44 | 163.59 | 4252054 |
2021-09-13 | 161.56 | 162.92 | 158.33 | 159.52 | 8814461 |
2021-09-14 | 159.17 | 159.39 | 157.07 | 158.76 | 5323906 |
2021-09-15 | 157.50 | 158.32 | 155.67 | 157.91 | 6827120 |
2021-09-16 | 157.59 | 159.01 | 157.20 | 157.60 | 5085953 |
2021-09-17 | 157.96 | 161.00 | 156.07 | 156.42 | 7947833 |
2021-09-20 | 153.73 | 155.27 | 152.32 | 154.25 | 7041151 |
2021-09-21 | 155.09 | 156.13 | 153.58 | 155.02 | 5857946 |
2021-09-22 | 156.79 | 158.00 | 155.60 | 157.44 | 6844752 |
2021-09-23 | 158.71 | 160.29 | 158.27 | 159.58 | 11981521 |
2021-09-24 | 151.04 | 151.85 | 148.00 | 149.59 | 26913307 |
2021-09-27 | 149.51 | 149.91 | 147.29 | 148.04 | 11479263 |
2021-09-28 | 147.34 | 147.53 | 145.00 | 145.30 | 10692289 |
2021-09-29 | 145.71 | 147.94 | 145.69 | 146.02 | 7794925 |
2021-09-30 | 145.88 | 147.48 | 144.42 | 145.23 | 10135898 |
2021-10-01 | 145.22 | 148.00 | 144.37 | 147.06 | 8112276 |
2021-10-04 | 147.06 | 147.62 | 145.76 | 147.14 | 7950980 |
2021-10-05 | 148.00 | 151.00 | 147.82 | 149.46 | 10881850 |
2021-10-06 | 148.00 | 149.46 | 147.51 | 148.80 | 7610726 |
2021-10-07 | 150.30 | 153.66 | 150.26 | 151.85 | 7958039 |
2021-10-08 | 152.22 | 152.87 | 150.67 | 152.48 | 6333747 |
2021-10-11 | 151.99 | 153.59 | 150.06 | 150.28 | 5551181 |
2021-10-12 | 152.42 | 153.60 | 151.30 | 153.35 | 7408556 |
2021-10-13 | 154.32 | 156.67 | 153.16 | 156.30 | 8457480 |
2021-10-14 | 158.18 | 158.46 | 156.25 | 157.14 | 6025600 |
2021-10-15 | 157.80 | 158.33 | 156.56 | 158.01 | 5532311 |
2021-10-18 | 157.31 | 159.47 | 155.95 | 159.43 | 5765540 |
2021-10-19 | 159.68 | 159.93 | 156.80 | 157.82 | 6198206 |
2021-10-20 | 158.50 | 158.80 | 157.33 | 158.45 | 4486964 |
2021-10-21 | 158.45 | 162.34 | 158.28 | 162.18 | 6121675 |
2021-10-22 | 162.28 | 164.62 | 162.28 | 163.48 | 5323021 |
2021-10-25 | 163.23 | 164.73 | 162.66 | 164.22 | 3878246 |
2021-10-26 | 164.82 | 165.45 | 163.12 | 163.79 | 4711228 |
2021-10-27 | 163.65 | 164.06 | 161.66 | 162.35 | 4163853 |
2021-10-28 | 163.01 | 164.60 | 162.81 | 164.46 | 3762035 |
2021-10-29 | 163.06 | 167.63 | 163.00 | 167.29 | 6740577 |
2021-11-01 | 167.80 | 168.80 | 165.89 | 166.33 | 3610791 |
2021-11-02 | 166.76 | 168.16 | 166.11 | 167.83 | 5038033 |
2021-11-03 | 169.00 | 172.87 | 168.65 | 172.50 | 7176711 |
2021-11-04 | 172.21 | 175.63 | 172.00 | 175.44 | 5460077 |
2021-11-05 | 175.73 | 179.10 | 175.50 | 177.51 | 5892386 |
2021-11-08 | 176.35 | 176.54 | 170.36 | 171.85 | 8301063 |
2021-11-09 | 171.25 | 173.93 | 170.95 | 173.82 | 4343036 |
2021-11-10 | 171.23 | 172.17 | 167.55 | 168.26 | 8185208 |
2021-11-11 | 169.60 | 169.60 | 166.63 | 166.97 | 4994898 |
2021-11-12 | 167.50 | 169.68 | 167.40 | 169.09 | 5126255 |
2021-11-15 | 169.70 | 170.36 | 168.52 | 168.85 | 3856824 |
2021-11-16 | 169.25 | 174.00 | 169.25 | 171.83 | 4400951 |
2021-11-17 | 171.60 | 172.74 | 170.25 | 171.74 | 3940150 |
2021-11-18 | 172.33 | 173.46 | 170.36 | 171.35 | 4044957 |
2021-11-19 | 172.15 | 177.20 | 170.53 | 174.88 | 6146405 |
2021-11-22 | 174.98 | 177.75 | 174.23 | 174.24 | 5907245 |
2021-11-23 | 173.05 | 173.43 | 170.41 | 172.15 | 5302381 |
2021-11-24 | 168.49 | 172.43 | 167.67 | 172.03 | 4637831 |
2021-11-26 | 168.06 | 169.68 | 167.54 | 168.02 | 4751087 |
2021-11-29 | 169.83 | 171.15 | 169.23 | 169.87 | 5448873 |
2021-11-30 | 168.79 | 171.55 | 167.53 | 169.24 | 11033992 |
2021-12-01 | 170.89 | 173.37 | 166.68 | 166.70 | 6618636 |
2021-12-02 | 167.28 | 170.55 | 167.00 | 169.70 | 4398871 |
2021-12-03 | 170.62 | 172.07 | 166.76 | 170.24 | 4878460 |
2021-12-06 | 170.83 | 171.21 | 168.06 | 168.91 | 5636915 |
2021-12-07 | 171.11 | 173.35 | 170.40 | 171.29 | 5898723 |
2021-12-08 | 171.22 | 171.79 | 169.84 | 170.25 | 5614587 |
2021-12-09 | 169.29 | 171.17 | 167.99 | 168.10 | 5171776 |
2021-12-10 | 168.50 | 170.24 | 167.33 | 169.06 | 4791125 |
2021-12-13 | 168.81 | 169.39 | 165.26 | 166.84 | 5972321 |
2021-12-14 | 166.29 | 167.08 | 164.21 | 165.40 | 4872209 |
2021-12-15 | 165.00 | 165.67 | 161.82 | 163.90 | 7144617 |
2021-12-16 | 162.70 | 165.94 | 162.53 | 162.72 | 7138109 |
2021-12-17 | 161.63 | 162.86 | 160.55 | 161.36 | 7720005 |
2021-12-20 | 159.34 | 159.60 | 155.47 | 156.98 | 8411896 |
2021-12-21 | 166.69 | 171.19 | 164.71 | 166.63 | 13862886 |
2021-12-22 | 167.24 | 169.00 | 164.09 | 165.44 | 5811307 |
2021-12-23 | 166.25 | 167.16 | 165.44 | 165.67 | 3876949 |
2021-12-27 | 166.52 | 167.69 | 165.48 | 167.58 | 3771988 |
2021-12-28 | 167.80 | 168.25 | 166.30 | 166.42 | 2658714 |
2021-12-29 | 167.07 | 169.80 | 166.60 | 168.78 | 3830888 |
2021-12-30 | 168.31 | 170.12 | 167.20 | 167.49 | 2666993 |
2021-12-31 | 167.56 | 167.72 | 166.21 | 166.67 | 2751992 |
2022-01-03 | 167.53 | 167.91 | 163.31 | 164.67 | 5671928 |
2022-01-04 | 165.88 | 167.18 | 165.00 | 166.39 | 6064160 |
2022-01-05 | 166.49 | 167.01 | 162.10 | 162.25 | 5020982 |
2022-01-06 | 162.09 | 163.19 | 159.06 | 161.04 | 4144691 |
2022-01-07 | 160.77 | 161.14 | 156.86 | 156.97 | 5107978 |
2022-01-10 | 150.52 | 151.33 | 148.78 | 150.44 | 10439022 |
2022-01-11 | 150.48 | 150.84 | 147.60 | 150.30 | 8175396 |
2022-01-12 | 152.13 | 153.46 | 150.74 | 152.21 | 6351196 |
2022-01-13 | 153.20 | 153.60 | 149.02 | 149.59 | 4990890 |
2022-01-14 | 148.39 | 148.84 | 146.85 | 148.18 | 6030546 |
2022-01-18 | 148.06 | 148.83 | 146.30 | 146.95 | 6931656 |
2022-01-19 | 147.76 | 149.10 | 145.02 | 145.11 | 4823829 |
2022-01-20 | 145.46 | 147.38 | 142.50 | 142.73 | 5366458 |
2022-01-21 | 144.32 | 146.36 | 142.85 | 142.95 | 7553373 |
2022-01-24 | 140.81 | 146.31 | 139.56 | 146.00 | 9757308 |
2022-01-25 | 144.97 | 147.96 | 142.52 | 145.48 | 8195354 |
2022-01-26 | 147.78 | 148.97 | 142.73 | 143.99 | 7444563 |
2022-01-27 | 144.99 | 147.35 | 143.58 | 144.64 | 6397336 |
2022-01-28 | 144.12 | 146.03 | 140.61 | 145.91 | 6130224 |
2022-01-31 | 146.27 | 148.18 | 145.22 | 148.07 | 6932237 |
2022-02-01 | 149.50 | 149.68 | 146.80 | 148.22 | 6694995 |
2022-02-02 | 148.35 | 149.46 | 147.53 | 148.71 | 5491706 |
2022-02-03 | 147.40 | 148.46 | 144.97 | 145.31 | 5240222 |
2022-02-04 | 145.37 | 146.48 | 143.64 | 145.39 | 4313382 |
2022-02-07 | 145.30 | 146.12 | 144.22 | 145.14 | 3877540 |
2022-02-08 | 144.74 | 145.50 | 142.30 | 143.53 | 5829362 |
2022-02-09 | 146.11 | 147.36 | 145.67 | 146.26 | 4551008 |
2022-02-10 | 143.96 | 147.54 | 143.85 | 144.82 | 5142578 |
2022-02-11 | 144.76 | 145.06 | 139.56 | 140.18 | 6710525 |
2022-02-14 | 140.08 | 143.21 | 139.79 | 141.59 | 6841153 |
2022-02-15 | 144.22 | 146.32 | 144.10 | 145.58 | 7820539 |
2022-02-16 | 145.02 | 146.95 | 144.61 | 146.49 | 4817452 |
2022-02-17 | 145.54 | 146.91 | 142.64 | 142.80 | 5202282 |
2022-02-18 | 143.37 | 143.94 | 141.81 | 142.95 | 5177403 |
2022-02-22 | 141.59 | 141.64 | 136.16 | 138.19 | 9604537 |
2022-02-23 | 139.66 | 140.97 | 136.51 | 136.83 | 7636623 |
2022-02-24 | 133.00 | 137.42 | 130.93 | 137.17 | 8417400 |
2022-02-25 | 138.13 | 139.22 | 136.19 | 138.80 | 5424604 |
2022-02-28 | 137.06 | 138.38 | 135.04 | 136.55 | 6613321 |
2022-03-01 | 136.72 | 136.75 | 131.15 | 132.22 | 6534047 |
2022-03-02 | 132.98 | 136.61 | 132.77 | 135.68 | 7743861 |
2022-03-03 | 136.74 | 136.80 | 133.45 | 133.67 | 4576504 |
2022-03-04 | 132.51 | 133.62 | 130.70 | 131.18 | 7085912 |
2022-03-07 | 131.00 | 131.03 | 124.17 | 124.44 | 11383413 |
2022-03-08 | 125.24 | 125.47 | 120.80 | 121.21 | 9089353 |
2022-03-09 | 127.38 | 129.65 | 126.63 | 126.95 | 8845072 |
2022-03-10 | 124.02 | 126.60 | 124.00 | 126.03 | 7167615 |
2022-03-11 | 127.01 | 127.87 | 122.51 | 122.63 | 5882024 |
2022-03-14 | 121.53 | 122.45 | 116.75 | 117.57 | 13884874 |
2022-03-15 | 119.84 | 120.42 | 117.75 | 119.40 | 10431259 |
2022-03-16 | 122.85 | 126.11 | 121.93 | 125.19 | 11100449 |
2022-03-17 | 124.94 | 127.41 | 123.70 | 127.41 | 6845323 |
2022-03-18 | 126.85 | 131.46 | 126.70 | 131.24 | 10350899 |
2022-03-21 | 129.72 | 132.31 | 128.62 | 130.19 | 14388529 |
2022-03-22 | 137.28 | 139.00 | 132.99 | 133.09 | 19731210 |
2022-03-23 | 132.64 | 135.40 | 131.20 | 133.00 | 8068788 |
2022-03-24 | 133.75 | 134.19 | 131.20 | 132.08 | 5853825 |
2022-03-25 | 133.05 | 133.87 | 131.71 | 133.70 | 6287777 |
2022-03-28 | 133.76 | 134.86 | 132.17 | 134.81 | 5804051 |
2022-03-29 | 137.85 | 139.75 | 136.95 | 139.14 | 7275870 |
2022-03-30 | 138.98 | 139.86 | 137.56 | 138.54 | 5545784 |
2022-03-31 | 137.83 | 138.71 | 134.50 | 134.56 | 7206478 |
2022-04-01 | 134.45 | 135.28 | 132.75 | 133.52 | 5807683 |
2022-04-04 | 133.05 | 135.21 | 132.86 | 134.34 | 5309240 |
2022-04-05 | 134.04 | 134.68 | 132.02 | 132.30 | 5707771 |
2022-04-06 | 130.05 | 130.30 | 126.33 | 128.36 | 6961044 |
2022-04-07 | 127.43 | 129.98 | 127.09 | 129.38 | 5320528 |
2022-04-08 | 129.44 | 129.93 | 127.88 | 128.15 | 4877432 |
2022-04-11 | 125.10 | 126.87 | 124.32 | 124.98 | 6365432 |
2022-04-12 | 125.20 | 128.10 | 124.34 | 125.04 | 5146790 |
2022-04-13 | 125.04 | 127.86 | 125.04 | 127.49 | 5119330 |
2022-04-14 | 129.08 | 134.38 | 128.89 | 133.46 | 12811274 |
2022-04-18 | 132.00 | 133.39 | 130.31 | 131.63 | 5298195 |
2022-04-19 | 133.09 | 137.48 | 132.78 | 137.05 | 7346067 |
2022-04-20 | 137.96 | 138.65 | 135.66 | 135.87 | 5309660 |
2022-04-21 | 138.55 | 139.14 | 135.08 | 135.46 | 6562404 |
2022-04-22 | 134.33 | 134.93 | 128.71 | 129.07 | 7321718 |
2022-04-25 | 127.80 | 128.94 | 124.85 | 127.94 | 6512514 |
2022-04-26 | 126.95 | 127.59 | 120.48 | 120.52 | 7977916 |
2022-04-27 | 121.09 | 124.00 | 121.09 | 121.24 | 6007814 |
2022-04-28 | 123.17 | 127.97 | 122.60 | 127.05 | 6553927 |
2022-04-29 | 126.22 | 128.45 | 124.25 | 124.70 | 5867901 |
2022-05-02 | 124.43 | 126.18 | 122.80 | 126.08 | 5428432 |
2022-05-03 | 125.02 | 125.76 | 120.22 | 122.86 | 8201221 |
2022-05-04 | 122.54 | 126.20 | 120.08 | 126.06 | 6923964 |
2022-05-05 | 124.11 | 124.75 | 116.52 | 118.63 | 8411624 |
2022-05-06 | 113.74 | 115.90 | 110.66 | 114.49 | 11237531 |
2022-05-09 | 112.97 | 114.43 | 110.59 | 111.21 | 7505970 |
2022-05-10 | 113.03 | 113.44 | 108.35 | 109.49 | 7527166 |
2022-05-11 | 110.70 | 111.15 | 107.59 | 107.92 | 6611800 |
2022-05-12 | 105.18 | 109.88 | 105.00 | 107.90 | 10245381 |
2022-05-13 | 110.26 | 113.11 | 108.67 | 113.01 | 9618832 |
2022-05-16 | 112.98 | 113.44 | 111.56 | 112.60 | 5722480 |
2022-05-17 | 115.50 | 117.10 | 113.07 | 115.90 | 6026117 |
2022-05-18 | 112.50 | 113.36 | 108.78 | 109.37 | 8188301 |
2022-05-19 | 108.95 | 109.11 | 106.28 | 106.44 | 7701997 |
2022-05-20 | 108.67 | 109.69 | 105.07 | 108.00 | 7621926 |
2022-05-23 | 107.47 | 108.75 | 105.82 | 108.63 | 7136443 |
2022-05-24 | 107.11 | 107.99 | 104.73 | 107.29 | 6023398 |
2022-05-25 | 103.46 | 108.89 | 103.46 | 108.20 | 7158807 |
2022-05-26 | 110.00 | 113.50 | 110.00 | 112.94 | 6520341 |
2022-05-27 | 114.22 | 116.01 | 114.01 | 115.99 | 5043216 |
2022-05-31 | 117.50 | 119.79 | 114.45 | 118.85 | 13774634 |
2022-06-01 | 119.83 | 120.75 | 117.61 | 118.68 | 5543295 |
2022-06-02 | 119.51 | 123.58 | 119.26 | 123.11 | 5838149 |
2022-06-03 | 120.21 | 122.54 | 120.00 | 120.95 | 5201515 |
2022-06-06 | 121.50 | 122.14 | 119.43 | 120.23 | 3963606 |
2022-06-07 | 118.66 | 121.97 | 118.46 | 121.67 | 5373618 |
2022-06-08 | 120.90 | 123.82 | 120.45 | 122.40 | 4365780 |
2022-06-09 | 121.35 | 122.03 | 118.59 | 118.60 | 3894043 |
2022-06-10 | 117.09 | 117.09 | 114.26 | 114.73 | 6293093 |
2022-06-13 | 110.39 | 112.02 | 109.24 | 110.44 | 6423104 |
2022-06-14 | 110.37 | 111.89 | 110.01 | 110.72 | 4548351 |
2022-06-15 | 112.16 | 114.72 | 111.21 | 113.44 | 4828671 |
2022-06-16 | 109.51 | 109.90 | 105.72 | 107.12 | 7384840 |
2022-06-17 | 106.15 | 108.55 | 105.85 | 107.34 | 10256828 |
2022-06-21 | 108.46 | 109.82 | 108.04 | 108.68 | 6211362 |
2022-06-22 | 105.40 | 106.90 | 104.61 | 104.92 | 9894584 |
2022-06-23 | 105.01 | 108.10 | 104.41 | 108.00 | 8898376 |
2022-06-24 | 109.93 | 112.94 | 109.61 | 112.91 | 10463669 |
2022-06-27 | 112.24 | 113.21 | 109.84 | 110.50 | 12644667 |
2022-06-28 | 108.20 | 114.05 | 102.48 | 102.78 | 31373798 |
2022-06-29 | 102.99 | 105.61 | 101.53 | 103.25 | 10326648 |
2022-06-30 | 101.94 | 103.38 | 100.78 | 102.20 | 9027352 |
2022-07-01 | 101.64 | 102.50 | 99.53 | 101.18 | 7934313 |
2022-07-05 | 100.45 | 104.38 | 100.11 | 104.32 | 9951963 |
2022-07-06 | 104.89 | 105.72 | 103.45 | 104.23 | 6432881 |
2022-07-07 | 105.65 | 108.28 | 105.27 | 108.13 | 7633944 |
2022-07-08 | 106.58 | 108.61 | 106.51 | 107.93 | 5938841 |
2022-07-11 | 106.60 | 107.09 | 104.87 | 105.11 | 4936666 |
2022-07-12 | 105.01 | 105.86 | 103.15 | 103.76 | 6017439 |
2022-07-13 | 101.94 | 105.88 | 101.56 | 105.11 | 5299449 |
2022-07-14 | 103.11 | 103.80 | 101.85 | 103.22 | 6951305 |
2022-07-15 | 104.76 | 105.62 | 103.93 | 104.70 | 7862046 |
2022-07-18 | 106.19 | 106.68 | 103.68 | 103.94 | 6834758 |
2022-07-19 | 105.60 | 109.58 | 105.43 | 109.19 | 8973853 |
2022-07-20 | 109.22 | 111.63 | 108.87 | 111.11 | 5884576 |
2022-07-21 | 110.37 | 111.67 | 110.07 | 111.62 | 4291350 |
2022-07-22 | 111.93 | 111.93 | 108.75 | 109.12 | 6039269 |
2022-07-25 | 109.61 | 109.61 | 107.68 | 109.28 | 5079527 |
2022-07-26 | 107.48 | 107.93 | 104.57 | 105.20 | 8459456 |
2022-07-27 | 106.30 | 108.38 | 105.75 | 107.86 | 7437032 |
2022-07-28 | 109.43 | 112.40 | 108.03 | 112.23 | 6773540 |
2022-07-29 | 112.76 | 115.21 | 111.50 | 114.92 | 7559983 |
2022-08-01 | 114.00 | 115.55 | 113.25 | 114.30 | 4802882 |
2022-08-02 | 113.57 | 113.78 | 111.67 | 111.77 | 6334415 |
2022-08-03 | 113.42 | 115.10 | 112.58 | 114.28 | 5986544 |
2022-08-04 | 114.64 | 115.35 | 113.83 | 114.48 | 4331973 |
2022-08-05 | 112.79 | 114.30 | 112.57 | 113.87 | 4162241 |
2022-08-08 | 114.00 | 115.58 | 113.31 | 114.00 | 6072491 |
2022-08-09 | 111.32 | 111.75 | 108.82 | 110.11 | 7377572 |
2022-08-10 | 113.24 | 113.83 | 111.86 | 113.14 | 6951817 |
2022-08-11 | 114.88 | 116.75 | 113.73 | 114.10 | 5582130 |
2022-08-12 | 114.39 | 116.13 | 113.77 | 116.07 | 4407890 |
2022-08-15 | 115.45 | 116.58 | 114.85 | 116.32 | 4279010 |
2022-08-16 | 115.94 | 118.47 | 115.81 | 118.06 | 6189786 |
2022-08-17 | 116.77 | 117.98 | 116.41 | 117.04 | 5108387 |
2022-08-18 | 116.00 | 116.68 | 115.30 | 116.01 | 4750243 |
2022-08-19 | 115.50 | 115.65 | 113.03 | 113.16 | 5967762 |
2022-08-22 | 111.02 | 111.68 | 109.84 | 110.34 | 5802914 |
2022-08-23 | 110.84 | 112.83 | 110.57 | 110.68 | 4806708 |
2022-08-24 | 110.68 | 112.43 | 110.02 | 111.41 | 4769010 |
2022-08-25 | 111.90 | 113.34 | 111.39 | 113.22 | 5433682 |
2022-08-26 | 113.31 | 113.73 | 108.23 | 108.28 | 6203565 |
2022-08-29 | 106.81 | 108.54 | 106.44 | 107.88 | 4132362 |
2022-08-30 | 108.97 | 110.08 | 107.13 | 107.86 | 5129451 |
2022-08-31 | 107.96 | 108.01 | 105.81 | 106.45 | 8884766 |
2022-09-01 | 105.80 | 106.55 | 103.80 | 106.19 | 5590811 |
2022-09-02 | 107.46 | 108.15 | 105.05 | 105.74 | 7763844 |
2022-09-06 | 105.44 | 106.41 | 103.68 | 105.15 | 9158948 |
2022-09-07 | 105.08 | 108.56 | 105.00 | 108.48 | 7238257 |
2022-09-08 | 107.00 | 108.79 | 106.08 | 108.73 | 5628273 |
2022-09-09 | 109.38 | 111.69 | 109.30 | 110.97 | 5174479 |
2022-09-12 | 111.38 | 113.36 | 111.38 | 112.38 | 4836939 |
2022-09-13 | 108.84 | 108.91 | 105.44 | 105.72 | 5955562 |
2022-09-14 | 106.13 | 107.36 | 105.15 | 107.00 | 4888742 |
2022-09-15 | 106.15 | 108.14 | 104.83 | 105.50 | 6598908 |
2022-09-16 | 104.07 | 105.29 | 103.25 | 104.12 | 8000816 |
2022-09-19 | 103.69 | 107.37 | 103.33 | 107.21 | 5162319 |
2022-09-20 | 103.82 | 104.44 | 101.71 | 102.42 | 10006641 |
2022-09-21 | 102.67 | 103.63 | 99.77 | 99.79 | 6279318 |
2022-09-22 | 99.79 | 100.21 | 97.83 | 98.55 | 9638827 |
2022-09-23 | 96.92 | 97.54 | 95.34 | 97.02 | 9026452 |
2022-09-26 | 96.09 | 97.73 | 95.71 | 96.06 | 8521632 |
2022-09-27 | 97.07 | 97.74 | 95.00 | 96.29 | 9890328 |
2022-09-28 | 97.11 | 99.43 | 96.76 | 98.70 | 9423349 |
2022-09-29 | 98.11 | 98.11 | 94.48 | 95.33 | 19339223 |
2022-09-30 | 83.30 | 86.20 | 82.50 | 83.12 | 48176058 |
2022-10-03 | 83.13 | 86.47 | 82.22 | 85.40 | 19108186 |
2022-10-04 | 87.70 | 89.07 | 87.11 | 88.64 | 15114770 |
2022-10-05 | 87.49 | 91.70 | 87.15 | 91.10 | 12732729 |
2022-10-06 | 90.49 | 92.64 | 89.81 | 90.17 | 9951889 |
2022-10-07 | 88.54 | 88.76 | 86.69 | 87.16 | 8554657 |
2022-10-10 | 87.76 | 87.78 | 85.07 | 86.69 | 7991226 |
2022-10-11 | 86.04 | 88.25 | 85.75 | 87.99 | 11903166 |
2022-10-12 | 88.00 | 88.88 | 87.31 | 88.51 | 8772899 |
2022-10-13 | 86.39 | 89.81 | 86.05 | 89.56 | 9335034 |
2022-10-14 | 90.51 | 90.88 | 87.49 | 87.55 | 7813872 |
2022-10-17 | 89.53 | 90.69 | 88.70 | 89.97 | 8451887 |
2022-10-18 | 92.60 | 92.91 | 89.15 | 89.68 | 7364685 |
2022-10-19 | 88.26 | 89.74 | 87.76 | 88.57 | 5101984 |
2022-10-20 | 89.47 | 90.58 | 86.61 | 86.83 | 13500009 |
2022-10-21 | 87.02 | 88.78 | 86.71 | 88.50 | 7976275 |
2022-10-24 | 87.79 | 88.84 | 86.24 | 88.01 | 8847054 |
2022-10-25 | 88.03 | 91.93 | 87.89 | 91.72 | 8639899 |
2022-10-26 | 90.78 | 94.35 | 90.70 | 92.39 | 8648500 |
2022-10-27 | 92.88 | 93.48 | 90.22 | 90.54 | 8617948 |
2022-10-28 | 91.20 | 93.88 | 90.46 | 93.83 | 6022379 |
2022-10-31 | 93.00 | 93.89 | 92.68 | 92.68 | 6426375 |
2022-11-01 | 95.69 | 96.46 | 92.97 | 93.77 | 7250651 |
2022-11-02 | 93.13 | 94.44 | 90.19 | 90.30 | 7178282 |
2022-11-03 | 89.97 | 91.61 | 88.72 | 90.40 | 6550281 |
2022-11-04 | 94.45 | 98.23 | 93.95 | 95.79 | 11511759 |
2022-11-07 | 96.31 | 96.87 | 92.67 | 93.44 | 9094460 |
2022-11-08 | 94.44 | 96.03 | 92.94 | 93.75 | 7017766 |
2022-11-09 | 92.67 | 93.90 | 91.96 | 92.10 | 6550869 |
2022-11-10 | 96.33 | 99.68 | 96.23 | 99.49 | 9361010 |
2022-11-11 | 100.31 | 107.21 | 100.14 | 106.09 | 12597481 |
2022-11-14 | 105.20 | 106.44 | 104.32 | 104.39 | 7134856 |
2022-11-15 | 107.99 | 109.31 | 105.53 | 106.71 | 7242932 |
2022-11-16 | 105.25 | 106.60 | 104.77 | 105.23 | 5998677 |
2022-11-17 | 104.11 | 105.40 | 102.92 | 105.36 | 5259739 |
2022-11-18 | 107.63 | 107.72 | 104.17 | 105.42 | 5498949 |
2022-11-21 | 104.61 | 105.48 | 103.60 | 103.83 | 4774775 |
2022-11-22 | 104.62 | 106.16 | 103.84 | 105.97 | 5313228 |
2022-11-23 | 106.00 | 106.98 | 105.23 | 106.65 | 3873501 |
2022-11-25 | 106.45 | 107.18 | 105.56 | 105.96 | 3426135 |
2022-11-28 | 105.25 | 106.30 | 104.65 | 104.96 | 6967774 |
2022-11-29 | 105.37 | 106.82 | 105.12 | 106.25 | 8494366 |
2022-11-30 | 107.08 | 109.69 | 105.45 | 109.69 | 16250965 |
2022-12-01 | 110.09 | 111.86 | 109.55 | 110.77 | 7822888 |
2022-12-02 | 108.65 | 112.71 | 108.34 | 112.20 | 5891969 |
2022-12-05 | 111.02 | 111.13 | 109.19 | 109.62 | 6220139 |
2022-12-06 | 109.65 | 110.53 | 106.75 | 107.93 | 7086282 |
2022-12-07 | 107.32 | 109.12 | 107.06 | 108.33 | 5751515 |
2022-12-08 | 108.60 | 111.49 | 108.46 | 111.36 | 6192842 |
2022-12-09 | 110.22 | 111.38 | 109.26 | 109.42 | 5677695 |
2022-12-12 | 110.10 | 112.17 | 109.71 | 112.07 | 6426036 |
2022-12-13 | 115.61 | 116.45 | 111.25 | 112.85 | 8655306 |
2022-12-14 | 113.70 | 114.12 | 110.23 | 111.45 | 7528469 |
2022-12-15 | 109.19 | 109.62 | 107.73 | 108.51 | 7502121 |
2022-12-16 | 106.87 | 107.61 | 105.12 | 105.95 | 14083648 |
2022-12-19 | 104.99 | 105.51 | 102.45 | 103.05 | 10620333 |
2022-12-20 | 103.00 | 103.40 | 101.68 | 103.21 | 17147929 |
2022-12-21 | 116.76 | 119.18 | 115.34 | 115.78 | 32777316 |
2022-12-22 | 114.29 | 116.82 | 114.06 | 116.71 | 17150495 |
2022-12-23 | 116.11 | 117.17 | 115.78 | 116.25 | 6603749 |
2022-12-27 | 116.47 | 118.20 | 115.82 | 117.56 | 6661081 |
2022-12-28 | 117.58 | 118.24 | 114.96 | 114.98 | 5437801 |
2022-12-29 | 116.08 | 118.07 | 115.80 | 117.35 | 4588588 |
2022-12-30 | 116.56 | 117.25 | 115.77 | 117.01 | 4355450 |
2023-01-03 | 118.55 | 119.49 | 117.44 | 118.75 | 8124770 |
2023-01-04 | 119.96 | 122.23 | 119.53 | 121.21 | 8550659 |
2023-01-05 | 120.28 | 122.34 | 120.08 | 120.62 | 6046737 |
2023-01-06 | 122.00 | 125.36 | 121.77 | 124.53 | 10080654 |
2023-01-09 | 125.00 | 126.61 | 124.55 | 124.85 | 9397868 |
2023-01-10 | 125.21 | 126.33 | 124.37 | 125.84 | 5899920 |
2023-01-11 | 126.32 | 128.26 | 126.01 | 127.94 | 6989184 |
2023-01-12 | 128.35 | 128.46 | 126.46 | 127.89 | 8366442 |
2023-01-13 | 126.66 | 129.23 | 126.66 | 128.85 | 4856475 |
2023-01-17 | 128.00 | 129.05 | 127.83 | 128.14 | 6172170 |
2023-01-18 | 127.80 | 128.59 | 126.00 | 126.43 | 6828808 |
2023-01-19 | 124.79 | 125.44 | 123.61 | 124.53 | 5273493 |
2023-01-20 | 124.68 | 126.64 | 124.04 | 126.62 | 5673181 |
2023-01-23 | 126.90 | 128.75 | 126.54 | 128.29 | 5581559 |
2023-01-24 | 112.36 | 128.01 | 112.36 | 126.83 | 5486219 |
2023-01-25 | 125.86 | 127.01 | 124.83 | 126.82 | 5933730 |
2023-01-26 | 128.46 | 128.99 | 126.01 | 127.53 | 5838801 |
2023-01-27 | 127.07 | 128.58 | 126.70 | 127.53 | 5730012 |
2023-01-30 | 126.50 | 127.56 | 126.21 | 126.37 | 6494692 |
2023-01-31 | 126.42 | 127.85 | 126.01 | 127.33 | 7687083 |
2023-02-01 | 127.90 | 130.22 | 126.22 | 129.50 | 6387919 |
2023-02-02 | 130.45 | 131.31 | 127.86 | 129.06 | 5214452 |
2023-02-03 | 126.79 | 129.42 | 126.44 | 127.61 | 4930209 |
2023-02-06 | 125.52 | 126.10 | 124.32 | 125.73 | 4666535 |
2023-02-07 | 123.96 | 125.93 | 123.25 | 125.33 | 5288935 |
2023-02-08 | 123.38 | 124.10 | 121.80 | 122.91 | 5877807 |
2023-02-09 | 124.71 | 125.02 | 121.50 | 122.18 | 5928984 |
2023-02-10 | 121.51 | 122.64 | 120.54 | 122.23 | 5195451 |
2023-02-13 | 122.82 | 125.72 | 122.46 | 125.15 | 5689778 |
2023-02-14 | 123.95 | 126.36 | 123.74 | 126.20 | 4845860 |
2023-02-15 | 124.90 | 127.50 | 124.90 | 127.48 | 5689700 |
2023-02-16 | 125.43 | 127.21 | 124.11 | 124.38 | 4722184 |
2023-02-17 | 123.71 | 124.89 | 123.44 | 124.84 | 5161724 |
2023-02-21 | 123.28 | 124.00 | 120.98 | 121.10 | 5110256 |
2023-02-22 | 121.10 | 121.40 | 119.64 | 119.90 | 5021991 |
2023-02-23 | 120.76 | 120.76 | 118.55 | 119.96 | 4101920 |
2023-02-24 | 117.97 | 118.74 | 117.34 | 118.04 | 4693002 |
2023-02-27 | 119.26 | 119.82 | 118.32 | 118.53 | 4240017 |
2023-02-28 | 118.74 | 120.40 | 117.85 | 118.79 | 8414063 |
2023-03-01 | 117.95 | 119.79 | 117.83 | 118.58 | 4120488 |
2023-03-02 | 117.55 | 119.96 | 117.55 | 119.24 | 4443207 |
2023-03-03 | 120.13 | 121.04 | 119.02 | 120.94 | 3871822 |
2023-03-06 | 121.13 | 121.99 | 119.96 | 120.17 | 5183814 |
2023-03-07 | 120.20 | 121.02 | 119.23 | 119.59 | 5345746 |
2023-03-08 | 119.27 | 120.04 | 118.73 | 119.86 | 4175226 |
2023-03-09 | 120.08 | 121.86 | 117.55 | 117.87 | 5635879 |
2023-03-10 | 118.83 | 118.99 | 116.64 | 117.49 | 5979635 |
2023-03-13 | 115.82 | 118.29 | 115.79 | 116.86 | 6038216 |
2023-03-14 | 119.00 | 119.49 | 117.23 | 119.00 | 6050822 |
2023-03-15 | 116.32 | 118.63 | 115.81 | 118.17 | 6599249 |
2023-03-16 | 116.86 | 120.81 | 116.61 | 120.65 | 5661422 |
2023-03-17 | 121.17 | 121.73 | 118.67 | 120.39 | 12868912 |
2023-03-20 | 120.99 | 122.68 | 119.81 | 121.20 | 7594101 |
2023-03-21 | 123.50 | 126.06 | 122.97 | 125.61 | 15078777 |
2023-03-22 | 123.66 | 125.26 | 119.33 | 119.50 | 17625504 |
2023-03-23 | 120.47 | 123.27 | 119.47 | 120.97 | 7628073 |
2023-03-24 | 120.23 | 121.00 | 119.32 | 120.71 | 6163391 |
2023-03-27 | 121.02 | 121.07 | 117.61 | 117.81 | 6564242 |
2023-03-28 | 117.95 | 118.44 | 116.85 | 117.87 | 4461446 |
2023-03-29 | 118.64 | 120.57 | 118.49 | 120.49 | 5644018 |
2023-03-30 | 121.03 | 121.44 | 119.34 | 120.10 | 4578912 |
2023-03-31 | 120.92 | 122.71 | 120.60 | 122.64 | 5659422 |
2023-04-03 | 122.50 | 122.85 | 120.82 | 121.67 | 4838399 |
2023-04-04 | 121.38 | 123.95 | 121.36 | 123.69 | 5895258 |
2023-04-05 | 123.00 | 123.33 | 120.56 | 120.90 | 4331407 |
2023-04-06 | 119.51 | 120.49 | 117.85 | 120.22 | 4256901 |
2023-04-10 | 119.30 | 121.91 | 119.13 | 121.91 | 3731236 |
2023-04-11 | 122.04 | 124.08 | 122.04 | 123.30 | 4470956 |
2023-04-12 | 124.76 | 124.86 | 123.22 | 123.66 | 4525132 |
2023-04-13 | 124.64 | 126.67 | 124.46 | 126.43 | 5355297 |
2023-04-14 | 127.00 | 127.49 | 125.49 | 125.95 | 4828882 |
2023-04-17 | 126.03 | 126.48 | 125.13 | 126.19 | 3917912 |
2023-04-18 | 127.23 | 127.28 | 125.02 | 126.21 | 3857914 |
2023-04-19 | 126.00 | 126.08 | 124.92 | 125.67 | 3547598 |
2023-04-20 | 124.80 | 125.35 | 123.71 | 124.45 | 3891706 |
2023-04-21 | 124.40 | 125.68 | 123.62 | 125.53 | 3651389 |
2023-04-24 | 125.51 | 127.13 | 125.15 | 127.09 | 3790923 |
2023-04-25 | 126.53 | 126.77 | 124.05 | 124.66 | 4383342 |
2023-04-26 | 124.21 | 124.98 | 123.29 | 123.84 | 4003190 |
2023-04-27 | 124.44 | 126.01 | 123.14 | 125.70 | 4252135 |
2023-04-28 | 125.15 | 127.07 | 124.96 | 126.72 | 4421419 |
2023-05-01 | 126.92 | 128.68 | 126.86 | 127.92 | 4112782 |
2023-05-02 | 127.15 | 127.58 | 125.17 | 127.26 | 3831644 |
2023-05-03 | 125.49 | 128.38 | 123.67 | 126.74 | 4560081 |
2023-05-04 | 124.94 | 125.19 | 122.82 | 123.67 | 6177127 |
2023-05-05 | 125.93 | 127.03 | 125.22 | 126.59 | 4887759 |
2023-05-08 | 127.26 | 127.69 | 125.98 | 126.88 | 3892645 |
2023-05-09 | 125.27 | 125.66 | 124.17 | 125.10 | 4082170 |
2023-05-10 | 126.29 | 126.46 | 122.17 | 123.51 | 5052636 |
2023-05-11 | 123.45 | 123.86 | 121.90 | 122.22 | 5923069 |
2023-05-12 | 120.99 | 121.20 | 119.03 | 120.21 | 6574233 |
2023-05-15 | 119.82 | 119.99 | 118.01 | 119.83 | 5518188 |
2023-05-16 | 117.50 | 117.84 | 116.12 | 116.48 | 8307929 |
2023-05-17 | 116.38 | 117.13 | 115.25 | 116.98 | 7765386 |
2023-05-18 | 117.43 | 119.15 | 116.85 | 118.87 | 5970500 |
2023-05-19 | 114.56 | 115.49 | 113.10 | 114.76 | 11674272 |
2023-05-22 | 112.85 | 112.85 | 110.02 | 110.18 | 12710292 |
2023-05-23 | 109.77 | 111.06 | 108.19 | 108.78 | 11790409 |
2023-05-24 | 109.00 | 109.10 | 107.20 | 108.29 | 8503192 |
2023-05-25 | 108.35 | 108.97 | 107.42 | 107.48 | 6729847 |
2023-05-26 | 107.00 | 108.45 | 107.00 | 107.51 | 7911202 |
2023-05-30 | 108.40 | 108.88 | 106.27 | 106.52 | 9335188 |
2023-05-31 | 105.70 | 106.17 | 104.83 | 105.26 | 21465163 |
2023-06-01 | 104.18 | 104.60 | 102.90 | 103.29 | 12025210 |
2023-06-02 | 107.63 | 108.42 | 106.13 | 107.78 | 11838228 |
2023-06-05 | 107.88 | 107.56 | 105.18 | 107.78 | 7434017 |
2023-06-06 | 105.49 | 106.75 | 105.20 | 106.19 | 7896257 |
2023-06-07 | 106.04 | 108.24 | 105.42 | 107.09 | 11123903 |
2023-06-08 | 107.16 | 107.52 | 105.67 | 106.20 | 9139448 |
2023-06-09 | 105.91 | 106.28 | 105.35 | 105.86 | 5796002 |
2023-06-12 | 106.29 | 106.85 | 104.60 | 106.83 | 7965771 |
2023-06-13 | 107.14 | 107.48 | 106.29 | 106.78 | 8460508 |
2023-06-14 | 107.48 | 113.40 | 107.48 | 112.86 | 17415459 |
2023-06-15 | 111.83 | 112.82 | 110.16 | 112.41 | 10374195 |
2023-06-16 | 114.00 | 114.76 | 113.06 | 113.59 | 14445506 |
2023-06-20 | 111.41 | 112.82 | 108.96 | 109.54 | 10606880 |
2023-06-21 | 109.13 | 110.36 | 108.71 | 109.98 | 8377812 |
2023-06-22 | 110.82 | 111.25 | 109.78 | 110.46 | 6003494 |
2023-06-23 | 107.75 | 110.29 | 107.30 | 109.52 | 14329235 |
2023-06-26 | 109.67 | 112.21 | 109.67 | 111.74 | 6887058 |
2023-06-27 | 112.53 | 114.18 | 112.43 | 113.61 | 7138587 |
2023-06-28 | 113.34 | 113.75 | 112.12 | 113.03 | 6765974 |
2023-06-29 | 113.60 | 114.27 | 112.61 | 113.37 | 12465528 |
2023-06-30 | 111.59 | 112.25 | 109.80 | 110.37 | 19629590 |
2023-07-03 | 111.06 | 111.30 | 109.11 | 109.11 | 5734199 |
2023-07-05 | 108.62 | 108.91 | 106.54 | 107.10 | 10410553 |
2023-07-06 | 105.29 | 106.09 | 103.67 | 105.10 | 9929226 |
2023-07-07 | 104.80 | 105.47 | 104.03 | 104.46 | 7463086 |
2023-07-10 | 104.48 | 106.31 | 104.25 | 105.78 | 5374580 |
2023-07-11 | 105.65 | 107.62 | 105.62 | 107.39 | 5457205 |
2023-07-12 | 108.53 | 109.09 | 107.22 | 107.76 | 8305044 |
2023-07-13 | 109.07 | 109.13 | 107.68 | 107.84 | 6692257 |
2023-07-14 | 107.94 | 108.64 | 107.19 | 107.95 | 6933557 |
2023-07-17 | 107.26 | 109.10 | 106.76 | 108.71 | 6683385 |
2023-07-18 | 108.58 | 110.34 | 108.31 | 109.72 | 5717868 |
2023-07-19 | 109.08 | 110.25 | 108.58 | 109.88 | 5027105 |
2023-07-20 | 109.57 | 110.02 | 107.48 | 107.53 | 6458000 |
2023-07-21 | 108.00 | 109.29 | 107.51 | 109.06 | 6631599 |
2023-07-24 | 110.41 | 110.55 | 108.51 | 108.77 | 6787619 |
2023-07-25 | 108.28 | 108.85 | 107.39 | 108.30 | 7692755 |
2023-07-26 | 108.30 | 109.59 | 107.95 | 109.30 | 5148906 |
2023-07-27 | 109.83 | 110.23 | 107.40 | 107.67 | 6544605 |
2023-07-28 | 108.11 | 108.96 | 107.63 | 108.62 | 5993039 |
2023-07-31 | 109.41 | 110.85 | 109.05 | 110.39 | 6406734 |
2023-08-01 | 110.00 | 110.53 | 109.14 | 109.40 | 4567383 |
2023-08-02 | 108.28 | 108.52 | 107.45 | 107.51 | 6213581 |
2023-08-03 | 107.00 | 109.09 | 106.65 | 108.64 | 5085760 |
2023-08-04 | 108.71 | 110.31 | 108.24 | 108.81 | 5621400 |
2023-08-07 | 109.87 | 110.94 | 109.18 | 110.48 | 4887311 |
2023-08-08 | 109.63 | 109.89 | 107.35 | 109.69 | 5851909 |
2023-08-09 | 109.79 | 110.02 | 108.30 | 109.69 | 4328573 |
2023-08-10 | 110.31 | 111.95 | 108.52 | 109.03 | 7276458 |
2023-08-11 | 108.90 | 109.53 | 107.86 | 108.09 | 5104405 |
2023-08-14 | 107.92 | 108.30 | 107.07 | 107.64 | 5305181 |
2023-08-15 | 106.07 | 106.82 | 105.60 | 106.55 | 6197554 |
2023-08-16 | 106.07 | 108.38 | 106.07 | 106.53 | 5953064 |
2023-08-17 | 107.43 | 107.83 | 104.78 | 105.05 | 5692762 |
2023-08-18 | 103.83 | 105.05 | 103.76 | 104.81 | 5836067 |
2023-08-21 | 105.47 | 105.48 | 102.63 | 102.86 | 6697559 |
2023-08-22 | 100.96 | 102.37 | 100.73 | 101.46 | 9820097 |
2023-08-23 | 96.98 | 99.19 | 96.55 | 98.75 | 20909068 |
2023-08-24 | 98.70 | 99.19 | 97.56 | 97.63 | 10310036 |
2023-08-25 | 98.50 | 99.09 | 97.81 | 98.84 | 7290611 |
2023-08-28 | 99.59 | 100.06 | 98.87 | 99.63 | 6006590 |
2023-08-29 | 100.03 | 102.16 | 99.72 | 101.77 | 8641614 |
2023-08-30 | 101.64 | 102.81 | 101.51 | 102.10 | 4822098 |
2023-08-31 | 102.62 | 102.89 | 101.61 | 101.37 | 7046219 |
2023-09-01 | 101.97 | 102.96 | 101.52 | 102.36 | 6359599 |
2023-09-05 | 101.50 | 101.96 | 100.23 | 100.32 | 6698665 |
2023-09-06 | 99.76 | 100.31 | 99.03 | 100.18 | 6096014 |
2023-09-07 | 98.26 | 98.76 | 97.64 | 97.93 | 9927060 |
2023-09-08 | 98.10 | 98.13 | 97.28 | 97.67 | 6435533 |
2023-09-11 | 98.33 | 98.38 | 96.58 | 96.79 | 7584681 |
2023-09-12 | 96.99 | 97.17 | 96.18 | 96.30 | 6307698 |
2023-09-13 | 96.30 | 97.20 | 95.66 | 96.13 | 7140729 |
2023-09-14 | 96.72 | 97.68 | 95.90 | 97.19 | 7075271 |
2023-09-15 | 98.15 | 98.15 | 96.13 | 96.26 | 10467337 |
2023-09-18 | 96.00 | 96.37 | 95.28 | 95.51 | 6946299 |
2023-09-19 | 95.04 | 95.49 | 94.41 | 94.62 | 9390096 |
2023-09-20 | 93.97 | 95.40 | 93.83 | 94.04 | 10274669 |
2023-09-21 | 93.42 | 93.49 | 91.48 | 91.59 | 7960552 |
2023-09-22 | 91.58 | 92.33 | 90.55 | 90.85 | 9292847 |
2023-09-25 | 90.00 | 90.85 | 89.79 | 90.60 | 8291657 |
2023-09-26 | 90.00 | 90.70 | 89.78 | 90.17 | 8060479 |
2023-09-27 | 90.56 | 90.70 | 89.21 | 89.42 | 7631009 |
2023-09-28 | 89.10 | 89.78 | 88.66 | 89.63 | 16315559 |
2023-09-29 | 99.37 | 99.47 | 94.62 | 95.62 | 34935390 |
2023-10-02 | 96.20 | 96.38 | 93.73 | 94.56 | 12776338 |
2023-10-03 | 94.32 | 96.05 | 94.18 | 95.09 | 10964320 |
2023-10-04 | 95.58 | 96.26 | 95.12 | 95.89 | 8045393 |
2023-10-05 | 95.79 | 96.23 | 95.28 | 95.79 | 7429982 |
2023-10-06 | 95.79 | 97.71 | 95.06 | 97.11 | 8532939 |
2023-10-09 | 96.78 | 97.14 | 95.92 | 96.88 | 5964219 |
2023-10-10 | 97.25 | 98.86 | 97.23 | 97.62 | 8499017 |
2023-10-11 | 98.31 | 98.95 | 98.01 | 98.65 | 7642891 |
2023-10-12 | 99.54 | 100.05 | 98.52 | 99.25 | 10705166 |
2023-10-13 | 99.59 | 100.85 | 99.45 | 99.91 | 8784716 |
2023-10-16 | 99.72 | 102.58 | 99.60 | 102.04 | 10845424 |
2023-10-17 | 101.97 | 103.59 | 101.97 | 103.01 | 9253760 |
2023-10-18 | 102.97 | 103.90 | 102.93 | 103.77 | 8757335 |
2023-10-19 | 103.77 | 104.35 | 102.85 | 103.05 | 8391080 |
2023-10-20 | 103.32 | 103.77 | 102.57 | 102.67 | 7823499 |
2023-10-23 | 102.13 | 103.76 | 101.77 | 102.81 | 5966147 |
2023-10-24 | 103.66 | 105.65 | 103.66 | 105.18 | 9252448 |
2023-10-25 | 104.46 | 105.04 | 103.49 | 103.54 | 7054680 |
2023-10-26 | 102.18 | 102.63 | 99.95 | 100.02 | 11222560 |
2023-10-27 | 99.78 | 100.34 | 97.81 | 97.98 | 9602699 |
2023-10-30 | 99.00 | 102.05 | 99.00 | 101.80 | 8206720 |
2023-10-31 | 101.40 | 102.93 | 101.40 | 102.77 | 6558458 |
2023-11-01 | 102.55 | 102.67 | 99.97 | 100.88 | 7272370 |
2023-11-02 | 102.05 | 105.55 | 101.89 | 105.08 | 8135111 |
2023-11-03 | 106.43 | 107.65 | 106.05 | 107.06 | 7567959 |
2023-11-06 | 106.96 | 107.60 | 106.37 | 107.25 | 5231865 |
2023-11-07 | 107.32 | 109.36 | 107.23 | 109.36 | 7745848 |
2023-11-08 | 109.37 | 110.70 | 108.90 | 109.39 | 8639736 |
2023-11-09 | 109.82 | 109.90 | 106.92 | 107.00 | 9154218 |
2023-11-10 | 107.34 | 107.83 | 105.61 | 106.11 | 8897927 |
2023-11-13 | 105.37 | 105.72 | 104.18 | 104.20 | 7055631 |
2023-11-14 | 105.56 | 107.10 | 105.38 | 105.75 | 9674819 |
2023-11-15 | 106.82 | 109.06 | 106.72 | 107.82 | 11140831 |
2023-11-16 | 107.10 | 108.00 | 107.00 | 107.61 | 5386979 |
2023-11-17 | 108.06 | 108.21 | 105.52 | 105.96 | 6353975 |
2023-11-20 | 106.00 | 106.55 | 105.10 | 106.32 | 6198621 |
2023-11-21 | 106.17 | 106.70 | 105.35 | 106.55 | 5803549 |
2023-11-22 | 107.50 | 108.03 | 106.82 | 107.92 | 6280910 |
2023-11-24 | 107.50 | 108.00 | 107.40 | 107.64 | 2443610 |
2023-11-27 | 107.66 | 108.22 | 106.90 | 107.96 | 5785038 |
2023-11-28 | 108.57 | 109.90 | 108.15 | 108.75 | 7287568 |
2023-11-29 | 110.80 | 112.15 | 110.15 | 110.37 | 9601810 |
2023-11-30 | 110.53 | 110.60 | 108.96 | 109.90 | 8690871 |
2023-12-01 | 110.33 | 113.55 | 109.75 | 113.48 | 8051815 |
2023-12-04 | 113.08 | 115.32 | 113.00 | 115.15 | 10086580 |
2023-12-05 | 114.66 | 116.04 | 114.60 | 115.41 | 6959966 |
2023-12-06 | 116.00 | 117.14 | 115.57 | 116.11 | 6316960 |
2023-12-07 | 114.12 | 116.00 | 114.12 | 114.81 | 7294460 |
2023-12-08 | 114.50 | 116.29 | 114.47 | 115.91 | 6122150 |
2023-12-11 | 117.79 | 119.42 | 117.43 | 118.61 | 7972751 |
2023-12-12 | 119.68 | 119.99 | 118.58 | 119.64 | 7378379 |
2023-12-13 | 119.35 | 121.44 | 119.20 | 121.17 | 8182887 |
2023-12-14 | 121.44 | 122.59 | 119.82 | 121.02 | 9590510 |
2023-12-15 | 120.93 | 122.06 | 120.60 | 121.55 | 13633278 |
2023-12-18 | 121.41 | 121.84 | 120.86 | 121.14 | 6874837 |
2023-12-19 | 121.74 | 123.34 | 121.64 | 122.64 | 7697272 |
2023-12-20 | 121.13 | 123.39 | 121.00 | 121.43 | 9176621 |
2023-12-21 | 122.30 | 123.30 | 121.30 | 122.53 | 16533347 |
2023-12-22 | 108.26 | 110.80 | 107.45 | 108.04 | 46666188 |
2023-12-26 | 108.30 | 108.69 | 107.48 | 108.02 | 12846721 |
2023-12-27 | 108.34 | 108.59 | 106.85 | 107.13 | 10157852 |
2023-12-28 | 107.21 | 109.40 | 106.81 | 108.82 | 9352902 |
2023-12-29 | 108.96 | 109.96 | 108.09 | 108.57 | 7667522 |
2024-01-02 | 107.61 | 107.85 | 106.45 | 106.55 | 9326616 |
2024-01-03 | 105.72 | 107.48 | 104.00 | 104.04 | 10573744 |
2024-01-04 | 102.46 | 103.62 | 102.30 | 102.30 | 10420581 |
2024-01-05 | 102.46 | 103.68 | 101.90 | 102.08 | 8044543 |
2024-01-08 | 102.08 | 103.69 | 101.73 | 103.62 | 9414218 |
2024-01-09 | 103.17 | 103.40 | 102.50 | 102.74 | 7759476 |
2024-01-10 | 102.69 | 103.83 | 102.37 | 103.77 | 6784662 |
2024-01-11 | 104.22 | 106.01 | 103.73 | 105.90 | 9537701 |
2024-01-12 | 106.00 | 106.32 | 104.72 | 105.06 | 6680858 |
2024-01-16 | 103.94 | 104.22 | 101.36 | 101.72 | 10547901 |
2024-01-17 | 101.05 | 101.31 | 100.24 | 100.82 | 8226243 |
2024-01-18 | 101.00 | 101.43 | 100.07 | 100.94 | 8852439 |
2024-01-19 | 101.02 | 102.18 | 99.67 | 101.78 | 8517208 |
2024-01-22 | 101.75 | 101.81 | 100.09 | 100.56 | 9897443 |
2024-01-23 | 101.63 | 102.14 | 101.23 | 101.90 | 8208026 |
2024-01-24 | 101.78 | 101.80 | 100.69 | 100.76 | 7879315 |
2024-01-25 | 101.53 | 101.74 | 100.09 | 100.77 | 10063746 |
2024-01-26 | 101.57 | 103.27 | 101.22 | 102.75 | 9735779 |
2024-01-29 | 102.88 | 104.01 | 101.34 | 103.88 | 8860834 |
2024-01-30 | 103.34 | 104.31 | 103.13 | 104.18 | 7542837 |
2024-01-31 | 104.09 | 104.30 | 101.12 | 101.53 | 11547638 |
2024-02-01 | 101.90 | 102.25 | 100.61 | 101.76 | 7666694 |
2024-02-02 | 100.88 | 101.41 | 99.43 | 100.71 | 8966927 |
2024-02-05 | 100.50 | 100.59 | 99.05 | 99.68 | 10097935 |
2024-02-06 | 99.50 | 102.63 | 99.13 | 102.61 | 11372407 |
2024-02-07 | 102.39 | 104.34 | 102.35 | 103.79 | 9447765 |
2024-02-08 | 104.43 | 104.96 | 103.05 | 103.77 | 6330409 |
2024-02-09 | 103.80 | 104.94 | 103.33 | 104.50 | 5449022 |
2024-02-12 | 104.74 | 107.43 | 104.65 | 107.18 | 7501946 |
2024-02-13 | 104.99 | 105.80 | 104.25 | 105.00 | 6180509 |
2024-02-14 | 104.82 | 106.42 | 104.46 | 106.33 | 5743277 |
2024-02-15 | 107.02 | 107.34 | 105.83 | 106.05 | 7201273 |
2024-02-16 | 104.63 | 104.70 | 101.65 | 103.51 | 14590128 |
2024-02-20 | 103.13 | 103.84 | 102.17 | 103.30 | 8759480 |
2024-02-21 | 103.35 | 105.52 | 102.93 | 105.27 | 8893514 |
2024-02-22 | 105.80 | 106.01 | 104.08 | 105.08 | 6705491 |
2024-02-23 | 105.26 | 106.62 | 105.19 | 105.63 | 6947285 |
2024-02-26 | 105.31 | 106.10 | 103.76 | 104.54 | 5831480 |
2024-02-27 | 104.83 | 105.25 | 103.99 | 105.15 | 5317417 |
2024-02-28 | 104.10 | 105.44 | 103.70 | 104.35 | 4219844 |
2024-02-29 | 104.98 | 105.57 | 103.68 | 103.56 | 10811634 |
2024-03-01 | 103.87 | 103.94 | 101.83 | 101.88 | 7349270 |
2024-03-04 | 101.65 | 101.77 | 99.01 | 99.54 | 11050914 |
2024-03-05 | 99.00 | 99.17 | 98.00 | 98.31 | 8670642 |
2024-03-06 | 100.00 | 100.10 | 97.06 | 97.63 | 10045284 |
2024-03-07 | 97.99 | 98.40 | 97.68 | 98.19 | 8133866 |
2024-03-08 | 98.49 | 99.32 | 98.02 | 99.16 | 9043458 |
2024-03-11 | 99.90 | 101.76 | 99.44 | 101.08 | 8537402 |
2024-03-12 | 100.79 | 101.37 | 99.65 | 100.18 | 7040889 |
2024-03-13 | 100.61 | 102.00 | 100.33 | 101.36 | 7326384 |
2024-03-14 | 102.20 | 102.49 | 100.09 | 100.26 | 8350939 |
2024-03-15 | 100.30 | 101.16 | 99.34 | 99.64 | 15208539 |
2024-03-18 | 98.98 | 99.66 | 98.52 | 98.74 | 7206957 |
2024-03-19 | 98.50 | 100.04 | 98.44 | 99.96 | 6168856 |
2024-03-20 | 99.45 | 100.44 | 99.03 | 100.27 | 7771693 |
2024-03-21 | 100.44 | 101.92 | 99.76 | 100.82 | 17176008 |
2024-03-22 | 93.85 | 95.17 | 91.72 | 93.86 | 41837410 |
2024-03-25 | 94.07 | 95.52 | 92.77 | 93.75 | 14548768 |
2024-03-26 | 93.74 | 93.86 | 92.41 | 92.58 | 10816947 |
2024-03-27 | 93.27 | 94.15 | 92.32 | 94.13 | 11095675 |
2024-03-28 | 94.37 | 94.81 | 93.43 | 93.98 | 11331676 |
2024-04-01 | 93.81 | 93.92 | 91.69 | 92.56 | 10360012 |
2024-04-02 | 91.76 | 91.90 | 90.64 | 90.95 | 11107332 |
2024-04-03 | 91.01 | 91.44 | 90.28 | 90.33 | 8876598 |
2024-04-04 | 90.95 | 91.05 | 88.89 | 89.07 | 12110259 |
2024-04-05 | 89.15 | 90.25 | 88.80 | 88.84 | 9716682 |
2024-04-08 | 89.11 | 90.26 | 88.80 | 90.00 | 8452543 |
2024-04-09 | 90.00 | 91.16 | 89.87 | 91.00 | 7194564 |
2024-04-10 | 89.90 | 90.10 | 88.77 | 89.00 | 7932933 |
2024-04-11 | 91.23 | 92.41 | 90.83 | 92.00 | 15330202 |
2024-04-12 | 92.01 | 92.87 | 91.12 | 92.00 | 10905919 |
2024-04-15 | 93.59 | 93.92 | 92.54 | 93.10 | 11597330 |
2024-04-16 | 93.04 | 94.19 | 91.65 | 93.39 | 10388153 |
2024-04-17 | 94.61 | 95.07 | 93.66 | 94.84 | 10181175 |
2024-04-18 | 95.16 | 95.88 | 94.53 | 95.74 | 10062904 |
2024-04-19 | 95.42 | 96.22 | 94.49 | 94.53 | 11241901 |
2024-04-22 | 94.63 | 95.06 | 93.85 | 94.19 | 8641953 |
2024-04-23 | 94.37 | 94.72 | 93.91 | 94.02 | 6582696 |
2024-04-24 | 94.10 | 95.19 | 94.10 | 94.64 | 6493208 |
2024-04-25 | 94.00 | 94.79 | 92.44 | 93.94 | 5317852 |
2024-04-26 | 94.59 | 95.42 | 93.91 | 94.12 | 6115744 |
2024-04-29 | 94.44 | 94.89 | 93.70 | 94.06 | 5034546 |
2024-04-30 | 92.91 | 93.51 | 92.25 | 92.26 | 6493259 |
2024-05-01 | 91.81 | 91.87 | 90.09 | 90.34 | 9784643 |
2024-05-02 | 91.33 | 92.45 | 90.91 | 92.41 | 7333343 |
2024-05-03 | 93.09 | 93.65 | 91.87 | 92.15 | 5736711 |
2024-05-06 | 92.81 | 93.37 | 92.48 | 93.36 | 6696303 |
2024-05-07 | 94.08 | 94.32 | 93.21 | 93.78 | 7113455 |
2024-05-08 | 93.12 | 93.64 | 92.73 | 93.59 | 5372900 |
2024-05-09 | 93.64 | 93.98 | 93.01 | 93.39 | 6429824 |
2024-05-10 | 93.07 | 93.14 | 90.88 | 90.94 | 10548409 |
2024-05-13 | 91.27 | 92.77 | 91.15 | 92.72 | 8792060 |
2024-05-14 | 92.99 | 94.34 | 92.60 | 92.79 | 7810983 |
2024-05-15 | 92.29 | 92.62 | 90.85 | 91.67 | 15614447 |
2024-05-16 | 91.69 | 92.84 | 91.53 | 91.77 | 12711681 |
2024-05-17 | 92.01 | 92.29 | 91.34 | 92.18 | 12019568 |
2024-05-20 | 92.25 | 92.70 | 90.83 | 91.77 | 9701510 |
2024-05-21 | 91.57 | 92.85 | 91.45 | 92.82 | 7809654 |
2024-05-22 | 91.95 | 92.76 | 91.65 | 92.50 | 7611906 |
2024-05-23 | 92.45 | 92.58 | 91.15 | 91.40 | 7729024 |
2024-05-24 | 91.77 | 92.20 | 91.49 | 91.75 | 6937118 |
2024-05-28 | 91.74 | 92.52 | 91.35 | 92.00 | 10834955 |
2024-05-29 | 91.68 | 92.72 | 91.38 | 91.67 | 7237340 |
2024-05-30 | 92.23 | 93.88 | 91.96 | 93.45 | 9310016 |
2024-05-31 | 93.50 | 95.07 | 92.97 | 94.68 | 12565604 |
2024-06-03 | 94.52 | 95.25 | 94.05 | 94.40 | 9668106 |
2024-06-04 | 94.29 | 95.11 | 93.41 | 94.74 | 7838435 |
2024-06-05 | 95.32 | 95.32 | 93.70 | 94.32 | 7463299 |
2024-06-06 | 94.86 | 96.80 | 93.99 | 95.72 | 9760077 |
2024-06-07 | 95.39 | 97.94 | 95.30 | 96.55 | 9397364 |
2024-06-10 | 95.73 | 96.99 | 95.60 | 96.00 | 7035626 |
2024-06-11 | 95.52 | 96.00 | 94.52 | 95.87 | 7301545 |
2024-06-12 | 96.35 | 96.50 | 93.50 | 93.68 | 9861264 |
2024-06-13 | 94.04 | 94.53 | 93.72 | 94.18 | 8348214 |
2024-06-14 | 93.80 | 94.78 | 93.30 | 93.39 | 7426757 |
2024-06-17 | 92.01 | 95.12 | 92.01 | 95.00 | 6365370 |
2024-06-18 | 94.67 | 95.26 | 94.21 | 94.78 | 6712037 |
2024-06-20 | 93.88 | 96.09 | 93.52 | 95.57 | 9393767 |
2024-06-21 | 95.96 | 97.21 | 95.42 | 97.18 | 15569882 |
2024-06-24 | 97.30 | 98.04 | 96.68 | 97.17 | 9466888 |
2024-06-25 | 97.31 | 97.64 | 94.50 | 94.75 | 9036181 |
2024-06-26 | 94.09 | 94.48 | 93.15 | 94.06 | 10160426 |
2024-06-27 | 93.77 | 94.74 | 93.39 | 94.19 | 25772734 |
2024-06-28 | 77.13 | 79.05 | 74.55 | 75.37 | 129966982 |
2024-07-01 | 75.50 | 77.06 | 74.29 | 76.83 | 44369006 |
2024-07-02 | 76.82 | 76.94 | 75.39 | 76.04 | 26183350 |
2024-07-03 | 75.50 | 75.92 | 75.02 | 75.24 | 15952008 |
2024-07-05 | 75.36 | 76.09 | 74.78 | 75.43 | 19603685 |
2024-07-08 | 75.41 | 75.49 | 73.00 | 73.05 | 29905043 |
2024-07-09 | 73.30 | 74.14 | 72.38 | 72.46 | 23502451 |
2024-07-10 | 72.26 | 72.64 | 71.67 | 72.54 | 21378214 |
2024-07-11 | 72.70 | 73.75 | 72.29 | 73.39 | 15876666 |
2024-07-12 | 73.57 | 74.05 | 73.17 | 73.42 | 14527522 |
2024-07-15 | 73.00 | 73.01 | 71.24 | 71.31 | 20775809 |
2024-07-16 | 71.51 | 72.96 | 71.51 | 72.81 | 20980667 |
2024-07-17 | 72.53 | 73.34 | 72.50 | 73.07 | 11161563 |
2024-07-18 | 72.97 | 73.93 | 72.35 | 72.38 | 14440125 |
2024-07-19 | 72.30 | 72.82 | 71.85 | 72.70 | 11913319 |
2024-07-22 | 73.12 | 75.34 | 73.07 | 74.86 | 19385485 |
2024-07-23 | 74.63 | 75.04 | 73.24 | 73.40 | 11041791 |
2024-07-24 | 73.25 | 73.39 | 71.08 | 71.09 | 18563315 |
2024-07-25 | 71.53 | 72.43 | 70.91 | 71.41 | 13855387 |
2024-07-26 | 72.00 | 72.78 | 71.87 | 72.56 | 8891986 |
2024-07-29 | 72.50 | 73.87 | 72.20 | 73.55 | 10471842 |
2024-07-30 | 73.69 | 74.49 | 73.46 | 74.32 | 8515720 |
2024-07-31 | 74.50 | 75.43 | 73.92 | 74.86 | 14632943 |
2024-08-01 | 74.70 | 74.79 | 73.26 | 73.85 | 9563543 |
2024-08-02 | 72.83 | 74.13 | 71.92 | 74.01 | 11526628 |
2024-08-05 | 71.06 | 72.62 | 70.75 | 71.42 | 13191528 |
2024-08-06 | 71.66 | 73.24 | 71.51 | 72.50 | 13469719 |
2024-08-07 | 72.88 | 74.21 | 72.53 | 72.62 | 9571247 |
2024-08-08 | 73.23 | 74.21 | 73.05 | 74.19 | 8828032 |
2024-08-09 | 74.12 | 74.58 | 73.37 | 74.34 | 7186634 |
2024-08-12 | 74.71 | 75.00 | 74.05 | 74.64 | 7067256 |
2024-08-13 | 75.25 | 79.05 | 75.07 | 78.50 | 22114815 |
2024-08-14 | 78.00 | 79.09 | 77.42 | 78.52 | 13612961 |
2024-08-15 | 82.10 | 83.06 | 80.67 | 82.50 | 23583642 |
2024-08-16 | 82.88 | 83.94 | 82.44 | 83.23 | 13794181 |
2024-08-19 | 83.23 | 83.99 | 82.92 | 83.28 | 9627253 |
2024-08-20 | 83.49 | 83.90 | 82.77 | 83.56 | 7863052 |
2024-08-21 | 83.67 | 84.24 | 83.22 | 84.00 | 6915865 |
2024-08-22 | 84.45 | 84.68 | 83.21 | 83.41 | 8485455 |
2024-08-23 | 83.34 | 84.24 | 83.22 | 84.05 | 9219749 |
NKE Dividend History
Discover the detailed dividend history for NKE. This section provides an overview of the dividends distributed by Nike 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.
NKE Stock Split History
Explore the stock split history for NKE. In this section, you will find detailed records of all stock splits undertaken by Nike 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.
NKE Historical Prices
Analyze the historical prices for NKE. This section offers a comprehensive view of Nike 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.