(April 9, 2025)
52-Week Low
(December 11, 2024)
52-Week High
(August 15, 2016)
All-Time High
(April 25, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-07-16 | 16.50 | 16.50 | 16.19 | 16.31 | 453200 |
1993-07-19 | 16.25 | 16.25 | 15.75 | 15.81 | 192800 |
1993-07-20 | 15.81 | 15.81 | 15.38 | 15.56 | 546800 |
1993-07-21 | 16.31 | 16.31 | 15.69 | 15.75 | 620400 |
1993-07-22 | 15.81 | 15.81 | 15.56 | 15.63 | 281800 |
1993-07-23 | 15.75 | 15.94 | 15.75 | 15.94 | 449800 |
1993-07-26 | 16.06 | 16.31 | 16.06 | 16.25 | 435400 |
1993-07-27 | 16.25 | 16.50 | 16.25 | 16.50 | 332400 |
1993-07-28 | 16.38 | 16.50 | 16.31 | 16.38 | 283800 |
1993-07-29 | 16.38 | 16.63 | 16.25 | 16.63 | 481800 |
1993-07-30 | 16.50 | 16.56 | 16.13 | 16.25 | 153000 |
1993-08-02 | 16.25 | 16.56 | 16.19 | 16.50 | 256800 |
1993-08-03 | 16.56 | 16.69 | 16.38 | 16.44 | 334000 |
1993-08-04 | 16.31 | 16.38 | 16.19 | 16.19 | 585000 |
1993-08-05 | 16.31 | 16.56 | 16.25 | 16.56 | 223200 |
1993-08-06 | 16.50 | 17.38 | 16.50 | 17.00 | 380000 |
1993-08-09 | 17.25 | 17.50 | 17.25 | 17.50 | 551000 |
1993-08-10 | 17.44 | 17.88 | 17.44 | 17.81 | 1947600 |
1993-08-11 | 17.81 | 17.94 | 17.75 | 17.88 | 667000 |
1993-08-12 | 17.88 | 18.06 | 17.88 | 18.06 | 395200 |
1993-08-13 | 18.06 | 18.13 | 17.94 | 18.00 | 406600 |
1993-08-16 | 17.88 | 18.00 | 17.75 | 17.88 | 207800 |
1993-08-17 | 18.00 | 18.00 | 17.88 | 17.94 | 243800 |
1993-08-18 | 18.00 | 18.00 | 17.81 | 17.81 | 409800 |
1993-08-19 | 17.81 | 18.00 | 17.75 | 18.00 | 510600 |
1993-08-20 | 17.94 | 18.00 | 17.75 | 17.94 | 320400 |
1993-08-23 | 17.94 | 18.00 | 17.81 | 17.94 | 315600 |
1993-08-24 | 17.94 | 17.94 | 17.81 | 17.94 | 475000 |
1993-08-25 | 17.94 | 18.00 | 17.69 | 17.75 | 351200 |
1993-08-26 | 17.81 | 18.19 | 17.75 | 18.19 | 205200 |
1993-08-27 | 18.00 | 18.31 | 18.00 | 18.19 | 172800 |
1993-08-30 | 18.25 | 18.38 | 18.13 | 18.25 | 233000 |
1993-08-31 | 18.31 | 18.44 | 18.25 | 18.31 | 116200 |
1993-09-01 | 18.31 | 18.44 | 18.25 | 18.38 | 206800 |
1993-09-02 | 18.50 | 18.63 | 18.31 | 18.50 | 249400 |
1993-09-03 | 18.56 | 18.56 | 18.50 | 18.50 | 125600 |
1993-09-07 | 18.56 | 18.56 | 18.38 | 18.44 | 190000 |
1993-09-08 | 18.44 | 18.44 | 18.13 | 18.38 | 174800 |
1993-09-09 | 18.25 | 18.38 | 18.00 | 18.06 | 210000 |
1993-09-10 | 17.94 | 18.13 | 17.94 | 18.00 | 251800 |
1993-09-13 | 18.31 | 18.31 | 18.00 | 18.00 | 268800 |
1993-09-14 | 18.00 | 18.06 | 17.44 | 17.75 | 403400 |
1993-09-15 | 17.75 | 17.88 | 17.69 | 17.81 | 299600 |
1993-09-16 | 17.81 | 17.88 | 17.75 | 17.88 | 287800 |
1993-09-17 | 17.50 | 17.88 | 17.50 | 17.88 | 582400 |
1993-09-20 | 17.88 | 17.88 | 17.31 | 17.38 | 299800 |
1993-09-21 | 17.38 | 17.38 | 16.75 | 17.00 | 300000 |
1993-09-22 | 17.19 | 17.56 | 17.06 | 17.50 | 205400 |
1993-09-23 | 17.50 | 17.94 | 17.50 | 17.94 | 345200 |
1993-09-24 | 17.94 | 17.94 | 17.56 | 17.75 | 344400 |
1993-09-27 | 18.00 | 18.44 | 18.00 | 18.38 | 568400 |
1993-09-28 | 18.38 | 18.44 | 18.19 | 18.25 | 321000 |
1993-09-29 | 18.19 | 18.25 | 17.88 | 17.94 | 625800 |
1993-09-30 | 18.00 | 18.00 | 17.38 | 17.56 | 320800 |
1993-10-01 | 17.63 | 17.69 | 17.50 | 17.50 | 332800 |
1993-10-04 | 17.56 | 17.94 | 17.56 | 17.88 | 331800 |
1993-10-05 | 18.00 | 18.06 | 17.63 | 17.88 | 385200 |
1993-10-06 | 17.88 | 17.94 | 17.56 | 17.56 | 494600 |
1993-10-07 | 17.56 | 17.94 | 17.50 | 17.88 | 660000 |
1993-10-08 | 18.00 | 18.31 | 18.00 | 18.31 | 543000 |
1993-10-11 | 18.19 | 18.63 | 18.19 | 18.50 | 312000 |
1993-10-12 | 18.56 | 19.06 | 18.56 | 18.94 | 758000 |
1993-10-13 | 19.00 | 19.63 | 19.00 | 19.38 | 889800 |
1993-10-14 | 19.25 | 19.69 | 19.19 | 19.50 | 380000 |
1993-10-15 | 19.50 | 19.63 | 19.25 | 19.38 | 603600 |
1993-10-18 | 19.50 | 19.75 | 19.31 | 19.75 | 1006400 |
1993-10-19 | 19.75 | 19.88 | 19.56 | 19.81 | 724600 |
1993-10-20 | 19.81 | 19.81 | 19.06 | 19.31 | 513000 |
1993-10-21 | 19.19 | 19.25 | 18.81 | 19.13 | 394800 |
1993-10-22 | 19.06 | 19.81 | 19.06 | 19.81 | 958000 |
1993-10-25 | 19.50 | 19.88 | 19.13 | 19.81 | 277800 |
1993-10-26 | 19.63 | 19.63 | 19.31 | 19.56 | 248400 |
1993-10-27 | 19.50 | 19.63 | 19.25 | 19.50 | 382400 |
1993-10-28 | 19.63 | 19.94 | 19.63 | 19.88 | 263400 |
1993-10-29 | 19.81 | 20.50 | 19.81 | 20.38 | 484400 |
1993-11-01 | 20.25 | 20.50 | 20.13 | 20.13 | 418600 |
1993-11-02 | 20.13 | 20.25 | 20.00 | 20.25 | 380400 |
1993-11-03 | 20.38 | 20.44 | 20.19 | 20.25 | 202400 |
1993-11-04 | 20.25 | 20.25 | 19.31 | 19.50 | 240800 |
1993-11-05 | 19.50 | 19.63 | 19.13 | 19.13 | 158600 |
1993-11-08 | 19.06 | 19.56 | 19.06 | 19.38 | 182000 |
1993-11-09 | 19.50 | 19.69 | 19.38 | 19.63 | 371200 |
1993-11-10 | 19.63 | 19.88 | 19.63 | 19.69 | 127800 |
1993-11-11 | 19.69 | 20.00 | 19.69 | 19.81 | 119600 |
1993-11-12 | 19.88 | 20.13 | 19.81 | 20.13 | 87800 |
1993-11-15 | 20.13 | 20.19 | 19.81 | 19.88 | 325200 |
1993-11-16 | 19.88 | 20.50 | 19.81 | 20.50 | 561400 |
1993-11-17 | 20.50 | 20.69 | 20.38 | 20.50 | 411600 |
1993-11-18 | 20.50 | 20.56 | 20.31 | 20.56 | 316600 |
1993-11-19 | 20.56 | 20.56 | 20.50 | 20.50 | 230200 |
1993-11-22 | 20.50 | 20.69 | 20.44 | 20.50 | 419800 |
1993-11-23 | 20.50 | 20.75 | 20.38 | 20.50 | 420000 |
1993-11-24 | 20.44 | 20.56 | 20.31 | 20.31 | 299800 |
1993-11-26 | 20.44 | 20.56 | 20.31 | 20.31 | 37800 |
1993-11-29 | 20.44 | 20.75 | 20.25 | 20.31 | 525000 |
1993-11-30 | 20.31 | 20.38 | 20.06 | 20.13 | 131800 |
1993-12-01 | 20.13 | 20.31 | 20.13 | 20.19 | 191600 |
1993-12-02 | 20.19 | 20.19 | 20.00 | 20.06 | 172800 |
1993-12-03 | 20.06 | 20.13 | 20.00 | 20.13 | 66000 |
1993-12-06 | 20.13 | 20.63 | 19.94 | 20.63 | 321000 |
1993-12-07 | 20.81 | 20.81 | 20.44 | 20.44 | 312400 |
1993-12-08 | 20.44 | 20.56 | 20.44 | 20.50 | 207400 |
1993-12-09 | 20.56 | 20.81 | 20.56 | 20.81 | 247200 |
1993-12-10 | 20.69 | 20.81 | 20.63 | 20.63 | 179600 |
1993-12-13 | 20.63 | 21.06 | 20.50 | 21.00 | 227600 |
1993-12-14 | 21.06 | 21.13 | 20.81 | 21.00 | 187000 |
1993-12-15 | 20.88 | 21.00 | 20.75 | 20.88 | 349400 |
1993-12-16 | 20.88 | 20.94 | 20.44 | 20.44 | 237800 |
1993-12-17 | 20.44 | 20.50 | 20.38 | 20.50 | 312000 |
1993-12-20 | 20.50 | 20.50 | 20.13 | 20.38 | 152800 |
1993-12-21 | 20.44 | 20.44 | 20.25 | 20.31 | 149000 |
1993-12-22 | 20.31 | 20.38 | 19.94 | 20.38 | 237600 |
1993-12-23 | 20.50 | 20.50 | 20.38 | 20.44 | 221600 |
1993-12-27 | 20.44 | 20.44 | 20.25 | 20.31 | 86400 |
1993-12-28 | 20.31 | 20.31 | 20.13 | 20.25 | 499000 |
1993-12-29 | 20.25 | 20.25 | 19.94 | 20.00 | 243200 |
1993-12-30 | 20.00 | 20.19 | 19.81 | 20.13 | 227800 |
1993-12-31 | 20.25 | 20.31 | 20.13 | 20.19 | 158800 |
1994-01-03 | 20.06 | 20.31 | 20.00 | 20.31 | 435400 |
1994-01-04 | 20.31 | 20.50 | 20.19 | 20.25 | 448800 |
1994-01-05 | 20.19 | 20.31 | 20.00 | 20.06 | 200200 |
1994-01-06 | 20.25 | 20.31 | 20.13 | 20.19 | 141800 |
1994-01-07 | 20.19 | 20.31 | 20.06 | 20.19 | 179800 |
1994-01-10 | 20.19 | 20.44 | 20.19 | 20.44 | 349600 |
1994-01-11 | 20.31 | 20.38 | 20.19 | 20.31 | 149000 |
1994-01-12 | 20.31 | 20.63 | 20.00 | 20.56 | 308000 |
1994-01-13 | 20.50 | 20.69 | 20.38 | 20.56 | 244000 |
1994-01-14 | 20.69 | 21.31 | 20.63 | 21.31 | 303400 |
1994-01-17 | 21.19 | 21.63 | 21.19 | 21.56 | 408200 |
1994-01-18 | 21.63 | 21.88 | 21.44 | 21.81 | 1074600 |
1994-01-19 | 21.69 | 21.69 | 21.13 | 21.38 | 582800 |
1994-01-20 | 21.44 | 21.50 | 21.31 | 21.44 | 209800 |
1994-01-21 | 21.56 | 21.56 | 21.00 | 21.19 | 383600 |
1994-01-24 | 21.06 | 21.31 | 21.00 | 21.25 | 355800 |
1994-01-25 | 21.38 | 21.63 | 21.25 | 21.50 | 186400 |
1994-01-26 | 21.56 | 21.69 | 21.44 | 21.50 | 333000 |
1994-01-27 | 21.38 | 21.63 | 21.19 | 21.25 | 500800 |
1994-01-28 | 21.38 | 21.38 | 20.56 | 20.81 | 894000 |
1994-01-31 | 20.94 | 21.13 | 20.88 | 20.94 | 543400 |
1994-02-01 | 21.00 | 21.00 | 20.63 | 20.81 | 625400 |
1994-02-02 | 20.81 | 21.19 | 20.81 | 21.00 | 726400 |
1994-02-03 | 21.00 | 21.06 | 20.88 | 20.94 | 355200 |
1994-02-04 | 20.94 | 21.00 | 20.13 | 20.31 | 411800 |
1994-02-07 | 20.19 | 20.50 | 19.88 | 19.88 | 371000 |
1994-02-08 | 20.06 | 20.44 | 19.94 | 20.00 | 325600 |
1994-02-09 | 20.00 | 20.25 | 19.94 | 19.94 | 398600 |
1994-02-10 | 20.00 | 20.13 | 19.94 | 19.94 | 328000 |
1994-02-11 | 20.06 | 20.06 | 19.88 | 19.88 | 101200 |
1994-02-14 | 19.81 | 19.94 | 19.50 | 19.88 | 360800 |
1994-02-15 | 19.94 | 20.31 | 19.94 | 20.25 | 631400 |
1994-02-16 | 20.31 | 20.31 | 19.94 | 20.06 | 481600 |
1994-02-17 | 20.19 | 20.25 | 20.00 | 20.19 | 240800 |
1994-02-18 | 20.25 | 20.38 | 20.06 | 20.06 | 280800 |
1994-02-22 | 20.13 | 20.31 | 20.00 | 20.31 | 180200 |
1994-02-23 | 20.38 | 20.75 | 20.38 | 20.63 | 215000 |
1994-02-24 | 20.50 | 20.50 | 20.00 | 20.00 | 280000 |
1994-02-25 | 20.00 | 20.13 | 19.88 | 20.00 | 248400 |
1994-02-28 | 20.13 | 20.25 | 20.06 | 20.13 | 139200 |
1994-03-01 | 20.06 | 20.38 | 20.06 | 20.38 | 266800 |
1994-03-02 | 20.19 | 20.25 | 20.00 | 20.13 | 213200 |
1994-03-03 | 20.25 | 20.38 | 20.19 | 20.31 | 291800 |
1994-03-04 | 20.31 | 20.63 | 20.31 | 20.63 | 151400 |
1994-03-07 | 21.06 | 21.06 | 20.81 | 21.00 | 208800 |
1994-03-08 | 21.00 | 21.00 | 20.63 | 20.63 | 84600 |
1994-03-09 | 20.69 | 20.69 | 20.38 | 20.56 | 264600 |
1994-03-10 | 20.69 | 20.69 | 20.50 | 20.50 | 155800 |
1994-03-11 | 20.56 | 20.88 | 20.50 | 20.56 | 316600 |
1994-03-14 | 20.50 | 20.63 | 20.44 | 20.50 | 188600 |
1994-03-15 | 20.44 | 20.81 | 20.44 | 20.81 | 266400 |
1994-03-16 | 20.69 | 21.13 | 20.63 | 21.00 | 220400 |
1994-03-17 | 20.94 | 20.94 | 20.63 | 20.88 | 294200 |
1994-03-18 | 20.88 | 21.06 | 20.75 | 21.06 | 573400 |
1994-03-21 | 21.00 | 21.00 | 20.69 | 20.75 | 143800 |
1994-03-22 | 20.88 | 20.94 | 20.44 | 20.69 | 213200 |
1994-03-23 | 20.69 | 20.69 | 20.25 | 20.38 | 184800 |
1994-03-24 | 20.19 | 20.25 | 20.00 | 20.13 | 145600 |
1994-03-25 | 20.19 | 20.25 | 19.94 | 20.00 | 218000 |
1994-03-28 | 20.00 | 20.06 | 19.88 | 19.94 | 112400 |
1994-03-29 | 19.81 | 19.81 | 19.31 | 19.31 | 130800 |
1994-03-30 | 19.50 | 19.50 | 18.81 | 19.13 | 376000 |
1994-03-31 | 19.06 | 19.63 | 19.06 | 19.63 | 405600 |
1994-04-04 | 19.44 | 19.50 | 19.00 | 19.25 | 374600 |
1994-04-05 | 19.38 | 19.81 | 19.19 | 19.75 | 202400 |
1994-04-06 | 19.81 | 20.19 | 19.69 | 20.19 | 307400 |
1994-04-07 | 20.19 | 20.88 | 20.13 | 20.63 | 245600 |
1994-04-08 | 20.50 | 20.50 | 19.81 | 19.81 | 141400 |
1994-04-11 | 19.88 | 20.00 | 19.75 | 19.94 | 123200 |
1994-04-12 | 19.88 | 20.13 | 19.88 | 19.94 | 155000 |
1994-04-13 | 19.94 | 20.19 | 19.94 | 20.00 | 243600 |
1994-04-14 | 20.00 | 20.19 | 19.75 | 20.13 | 229400 |
1994-04-15 | 20.19 | 20.19 | 19.69 | 19.69 | 203000 |
1994-04-18 | 19.69 | 19.81 | 19.38 | 19.63 | 538600 |
1994-04-19 | 19.44 | 19.56 | 19.00 | 19.00 | 208800 |
1994-04-20 | 19.00 | 19.25 | 19.00 | 19.25 | 504800 |
1994-04-21 | 19.38 | 19.69 | 19.25 | 19.50 | 199400 |
1994-04-22 | 19.63 | 19.88 | 19.44 | 19.88 | 183600 |
1994-04-25 | 20.06 | 20.06 | 19.69 | 20.00 | 203000 |
1994-04-26 | 19.88 | 20.00 | 19.81 | 19.88 | 202800 |
1994-04-28 | 19.88 | 19.88 | 19.69 | 19.69 | 327000 |
1994-04-29 | 19.63 | 19.88 | 19.56 | 19.56 | 366400 |
1994-05-02 | 19.69 | 19.69 | 19.25 | 19.63 | 326800 |
1994-05-03 | 19.69 | 20.06 | 19.63 | 20.06 | 328000 |
1994-05-04 | 20.00 | 20.13 | 19.81 | 19.88 | 181800 |
1994-05-05 | 19.88 | 20.56 | 19.88 | 20.56 | 320200 |
1994-05-06 | 20.31 | 20.56 | 20.25 | 20.50 | 428000 |
1994-05-09 | 20.25 | 20.31 | 19.88 | 20.00 | 186800 |
1994-05-10 | 20.06 | 20.38 | 20.06 | 20.19 | 247000 |
1994-05-11 | 19.94 | 20.13 | 19.81 | 19.88 | 105800 |
1994-05-12 | 20.00 | 20.00 | 19.81 | 19.94 | 461200 |
1994-05-13 | 19.94 | 20.06 | 19.81 | 20.06 | 109200 |
1994-05-16 | 20.00 | 20.25 | 19.94 | 20.13 | 123800 |
1994-05-17 | 20.13 | 20.56 | 19.94 | 20.56 | 398200 |
1994-05-18 | 20.75 | 21.13 | 20.69 | 20.94 | 525200 |
1994-05-19 | 20.88 | 21.31 | 20.88 | 21.19 | 363600 |
1994-05-20 | 21.25 | 21.50 | 21.06 | 21.50 | 322400 |
1994-05-23 | 21.63 | 21.75 | 21.31 | 21.31 | 495600 |
1994-05-24 | 21.38 | 22.06 | 21.31 | 22.00 | 1060800 |
1994-05-25 | 21.88 | 22.56 | 21.81 | 22.44 | 1134400 |
1994-05-26 | 22.56 | 23.19 | 22.50 | 23.19 | 980400 |
1994-05-27 | 23.06 | 23.19 | 22.75 | 22.75 | 476800 |
1994-05-31 | 22.75 | 23.06 | 22.63 | 22.69 | 779400 |
1994-06-01 | 22.63 | 22.63 | 22.13 | 22.38 | 434000 |
1994-06-02 | 22.50 | 22.56 | 22.44 | 22.56 | 460800 |
1994-06-03 | 22.56 | 22.56 | 22.19 | 22.25 | 446200 |
1994-06-06 | 22.38 | 22.38 | 21.94 | 22.06 | 353600 |
1994-06-07 | 22.00 | 22.38 | 21.81 | 22.38 | 246200 |
1994-06-08 | 22.50 | 22.50 | 22.25 | 22.44 | 239200 |
1994-06-09 | 22.38 | 22.44 | 21.75 | 22.19 | 441000 |
1994-06-10 | 22.13 | 22.25 | 22.06 | 22.06 | 138200 |
1994-06-13 | 22.06 | 22.25 | 22.06 | 22.13 | 326000 |
1994-06-14 | 22.25 | 22.44 | 22.25 | 22.44 | 288400 |
1994-06-15 | 22.44 | 22.63 | 22.38 | 22.50 | 703200 |
1994-06-16 | 22.44 | 22.50 | 22.25 | 22.25 | 167800 |
1994-06-17 | 22.50 | 22.50 | 22.31 | 22.31 | 616800 |
1994-06-20 | 22.19 | 22.69 | 22.19 | 22.44 | 296800 |
1994-06-21 | 22.25 | 22.44 | 21.81 | 21.81 | 736600 |
1994-06-22 | 22.00 | 22.00 | 21.75 | 21.88 | 293600 |
1994-06-23 | 21.81 | 21.94 | 21.50 | 21.75 | 504000 |
1994-06-24 | 21.69 | 21.94 | 21.63 | 21.94 | 282000 |
1994-06-27 | 21.88 | 22.44 | 21.81 | 22.31 | 645800 |
1994-06-28 | 22.31 | 22.69 | 22.31 | 22.44 | 634000 |
1994-06-29 | 22.44 | 23.31 | 22.44 | 23.25 | 1036800 |
1994-06-30 | 23.13 | 23.25 | 22.81 | 23.13 | 468400 |
1994-07-01 | 23.13 | 23.13 | 22.88 | 23.00 | 1324600 |
1994-07-05 | 23.00 | 23.13 | 22.75 | 22.75 | 528000 |
1994-07-06 | 22.75 | 22.81 | 22.63 | 22.63 | 294200 |
1994-07-07 | 22.75 | 22.81 | 22.63 | 22.81 | 213400 |
1994-07-08 | 22.69 | 22.81 | 22.69 | 22.81 | 280000 |
1994-07-11 | 22.81 | 22.81 | 22.63 | 22.75 | 143400 |
1994-07-12 | 22.63 | 22.63 | 22.25 | 22.44 | 204600 |
1994-07-13 | 22.44 | 22.56 | 22.44 | 22.50 | 166800 |
1994-07-14 | 22.56 | 22.75 | 22.50 | 22.75 | 228200 |
1994-07-15 | 22.75 | 23.00 | 22.69 | 22.81 | 241800 |
1994-07-18 | 23.00 | 23.00 | 22.75 | 22.88 | 269800 |
1994-07-19 | 22.81 | 23.50 | 22.69 | 22.94 | 682200 |
1994-07-20 | 23.00 | 23.00 | 22.50 | 22.69 | 445000 |
1994-07-21 | 22.56 | 22.69 | 22.19 | 22.56 | 305000 |
1994-07-22 | 22.69 | 22.75 | 22.38 | 22.50 | 370200 |
1994-07-25 | 22.50 | 22.63 | 22.44 | 22.50 | 265000 |
1994-07-26 | 22.50 | 22.50 | 22.31 | 22.31 | 268800 |
1994-07-27 | 22.25 | 22.31 | 22.00 | 22.31 | 356600 |
1994-07-28 | 22.31 | 22.38 | 22.13 | 22.19 | 159200 |
1994-07-29 | 22.25 | 22.50 | 22.13 | 22.31 | 495200 |
1994-08-01 | 22.44 | 22.50 | 22.19 | 22.38 | 262800 |
1994-08-02 | 22.44 | 22.56 | 22.25 | 22.38 | 276200 |
1994-08-03 | 22.38 | 22.75 | 22.25 | 22.44 | 507000 |
1994-08-04 | 22.50 | 22.56 | 22.38 | 22.50 | 398800 |
1994-08-05 | 22.44 | 22.88 | 22.38 | 22.88 | 431600 |
1994-08-08 | 22.94 | 23.13 | 22.81 | 22.94 | 250600 |
1994-08-09 | 23.00 | 23.25 | 22.94 | 23.00 | 960000 |
1994-08-10 | 23.06 | 23.13 | 22.75 | 22.81 | 656600 |
1994-08-11 | 22.88 | 22.88 | 22.75 | 22.75 | 275800 |
1994-08-12 | 22.75 | 23.00 | 22.75 | 22.88 | 325800 |
1994-08-15 | 23.06 | 23.13 | 22.75 | 22.75 | 489400 |
1994-08-16 | 22.69 | 23.00 | 22.69 | 22.88 | 345400 |
1994-08-17 | 22.88 | 22.88 | 22.44 | 22.50 | 456200 |
1994-08-18 | 22.50 | 22.56 | 22.25 | 22.50 | 344400 |
1994-08-19 | 22.44 | 22.88 | 22.31 | 22.63 | 381800 |
1994-08-22 | 22.63 | 22.88 | 22.56 | 22.69 | 280600 |
1994-08-23 | 22.88 | 23.25 | 22.88 | 22.88 | 439000 |
1994-08-24 | 22.88 | 23.00 | 22.69 | 23.00 | 269000 |
1994-08-25 | 23.00 | 23.06 | 22.81 | 23.00 | 481200 |
1994-08-26 | 22.88 | 22.94 | 22.63 | 22.75 | 283600 |
1994-08-29 | 22.75 | 23.06 | 22.69 | 23.00 | 562000 |
1994-08-30 | 23.00 | 23.06 | 22.94 | 23.06 | 461000 |
1994-08-31 | 23.00 | 23.81 | 22.94 | 23.81 | 580800 |
1994-09-01 | 23.63 | 23.63 | 23.25 | 23.50 | 358200 |
1994-09-02 | 23.75 | 23.75 | 23.25 | 23.25 | 180400 |
1994-09-06 | 23.38 | 23.38 | 23.00 | 23.25 | 121100 |
1994-09-07 | 23.38 | 23.38 | 22.63 | 22.75 | 323300 |
1994-09-08 | 22.63 | 23.00 | 22.50 | 22.88 | 228600 |
1994-09-09 | 22.63 | 22.75 | 22.25 | 22.63 | 293200 |
1994-09-12 | 22.63 | 22.75 | 22.25 | 22.63 | 431400 |
1994-09-13 | 22.63 | 23.13 | 22.63 | 23.13 | 241500 |
1994-09-14 | 23.13 | 23.63 | 22.88 | 23.63 | 360100 |
1994-09-15 | 23.63 | 23.88 | 23.50 | 23.88 | 218000 |
1994-09-16 | 23.88 | 23.88 | 23.25 | 23.38 | 520600 |
1994-09-19 | 23.50 | 23.75 | 23.25 | 23.50 | 234100 |
1994-09-20 | 23.13 | 23.25 | 23.00 | 23.13 | 143800 |
1994-09-21 | 23.00 | 23.00 | 21.63 | 22.00 | 314500 |
1994-09-22 | 22.25 | 22.88 | 22.00 | 22.13 | 194600 |
1994-09-23 | 22.25 | 22.25 | 21.63 | 21.88 | 170600 |
1994-09-26 | 21.88 | 22.50 | 21.13 | 22.50 | 237200 |
1994-09-27 | 22.25 | 23.13 | 22.25 | 22.88 | 320300 |
1994-09-28 | 22.75 | 23.13 | 22.38 | 22.88 | 295800 |
1994-09-29 | 22.75 | 22.88 | 22.25 | 22.38 | 199900 |
1994-09-30 | 22.38 | 22.38 | 21.75 | 22.25 | 213100 |
1994-10-03 | 22.38 | 22.38 | 21.63 | 21.63 | 303100 |
1994-10-04 | 22.00 | 22.00 | 20.50 | 21.00 | 650800 |
1994-10-05 | 21.00 | 21.25 | 20.63 | 21.25 | 245900 |
1994-10-06 | 21.38 | 21.50 | 20.88 | 21.25 | 190800 |
1994-10-07 | 21.13 | 21.75 | 21.00 | 21.50 | 106900 |
1994-10-10 | 21.63 | 21.63 | 21.38 | 21.63 | 96400 |
1994-10-11 | 21.50 | 21.88 | 21.50 | 21.88 | 90500 |
1994-10-12 | 21.75 | 22.13 | 21.63 | 21.75 | 247100 |
1994-10-13 | 22.00 | 22.50 | 21.63 | 21.75 | 316000 |
1994-10-14 | 21.25 | 22.38 | 21.00 | 22.38 | 397400 |
1994-10-17 | 22.38 | 22.38 | 22.00 | 22.25 | 418600 |
1994-10-18 | 22.13 | 22.38 | 22.13 | 22.38 | 339000 |
1994-10-19 | 22.25 | 22.38 | 22.13 | 22.25 | 327800 |
1994-10-20 | 22.00 | 22.00 | 21.50 | 21.75 | 291400 |
1994-10-21 | 21.75 | 21.75 | 21.38 | 21.50 | 646900 |
1994-10-24 | 21.50 | 21.50 | 20.38 | 20.63 | 638900 |
1994-10-25 | 20.88 | 21.00 | 20.63 | 20.75 | 421500 |
1994-10-26 | 20.88 | 20.88 | 20.50 | 20.75 | 167400 |
1994-10-27 | 21.00 | 21.25 | 20.63 | 20.63 | 589500 |
1994-10-28 | 20.88 | 21.25 | 20.75 | 21.00 | 317200 |
1994-10-31 | 21.13 | 21.50 | 21.00 | 21.00 | 250800 |
1994-11-01 | 21.00 | 21.38 | 20.63 | 21.25 | 352200 |
1994-11-02 | 21.13 | 21.38 | 20.75 | 21.25 | 489600 |
1994-11-03 | 21.25 | 21.38 | 21.13 | 21.38 | 218300 |
1994-11-04 | 21.25 | 21.38 | 20.50 | 20.50 | 265100 |
1994-11-07 | 20.63 | 21.50 | 20.63 | 21.38 | 433400 |
1994-11-08 | 21.38 | 21.63 | 21.25 | 21.38 | 569700 |
1994-11-09 | 21.63 | 21.75 | 21.38 | 21.50 | 363800 |
1994-11-10 | 21.50 | 21.75 | 21.50 | 21.63 | 202200 |
1994-11-11 | 21.63 | 21.63 | 21.25 | 21.25 | 171900 |
1994-11-14 | 21.38 | 22.00 | 21.25 | 22.00 | 528000 |
1994-11-15 | 21.75 | 22.00 | 21.38 | 21.63 | 309500 |
1994-11-16 | 21.50 | 22.00 | 21.38 | 21.63 | 383200 |
1994-11-17 | 21.88 | 22.00 | 21.63 | 21.75 | 142900 |
1994-11-18 | 21.75 | 21.88 | 21.00 | 21.38 | 1018400 |
1994-11-21 | 21.50 | 21.63 | 21.38 | 21.50 | 522900 |
1994-11-22 | 21.50 | 21.88 | 21.50 | 21.50 | 158100 |
1994-11-23 | 21.00 | 21.38 | 20.88 | 21.13 | 330200 |
1994-11-25 | 21.50 | 21.50 | 21.25 | 21.50 | 37800 |
1994-11-28 | 21.25 | 21.63 | 21.13 | 21.38 | 179000 |
1994-11-29 | 21.25 | 21.50 | 21.13 | 21.25 | 433000 |
1994-11-30 | 21.50 | 22.00 | 21.38 | 21.50 | 165700 |
1994-12-01 | 21.50 | 21.63 | 21.13 | 21.50 | 228300 |
1994-12-02 | 21.75 | 21.88 | 21.50 | 21.88 | 121000 |
1994-12-05 | 21.75 | 21.88 | 21.38 | 21.50 | 168900 |
1994-12-06 | 21.63 | 22.13 | 21.63 | 22.00 | 347500 |
1994-12-07 | 21.75 | 21.94 | 21.75 | 21.88 | 70300 |
1994-12-08 | 21.88 | 22.00 | 21.88 | 22.00 | 151800 |
1994-12-09 | 21.88 | 22.00 | 21.75 | 21.88 | 88800 |
1994-12-12 | 21.88 | 22.00 | 21.38 | 21.38 | 139900 |
1994-12-13 | 21.63 | 21.75 | 21.50 | 21.75 | 177700 |
1994-12-14 | 21.75 | 22.13 | 21.63 | 22.00 | 215700 |
1994-12-15 | 22.00 | 22.25 | 21.25 | 21.63 | 371800 |
1994-12-16 | 21.75 | 21.75 | 21.38 | 21.38 | 608700 |
1994-12-19 | 21.38 | 21.38 | 20.38 | 21.00 | 572000 |
1994-12-20 | 21.00 | 21.00 | 20.88 | 21.00 | 304800 |
1994-12-21 | 21.00 | 21.38 | 20.88 | 21.25 | 1513700 |
1994-12-22 | 21.25 | 21.50 | 21.25 | 21.38 | 260300 |
1994-12-23 | 21.50 | 21.63 | 21.38 | 21.38 | 148100 |
1994-12-27 | 21.50 | 21.63 | 21.38 | 21.50 | 93200 |
1994-12-28 | 21.25 | 21.50 | 21.25 | 21.50 | 151400 |
1994-12-29 | 21.38 | 21.50 | 21.00 | 21.25 | 155700 |
1994-12-30 | 21.25 | 21.25 | 20.88 | 21.00 | 130200 |
1995-01-03 | 20.75 | 20.88 | 20.38 | 20.63 | 344800 |
1995-01-04 | 20.75 | 21.25 | 20.63 | 21.25 | 155300 |
1995-01-05 | 21.13 | 21.63 | 20.88 | 21.50 | 170200 |
1995-01-06 | 21.50 | 21.50 | 20.63 | 20.75 | 202600 |
1995-01-09 | 20.63 | 21.13 | 20.38 | 20.88 | 557400 |
1995-01-10 | 21.00 | 21.25 | 21.00 | 21.00 | 196600 |
1995-01-11 | 21.13 | 21.25 | 21.00 | 21.13 | 211300 |
1995-01-12 | 21.25 | 21.25 | 21.00 | 21.13 | 105200 |
1995-01-13 | 21.25 | 21.38 | 20.88 | 21.13 | 215400 |
1995-01-16 | 21.25 | 21.25 | 21.00 | 21.00 | 117400 |
1995-01-17 | 21.00 | 21.13 | 20.25 | 20.88 | 417900 |
1995-01-18 | 20.50 | 21.38 | 20.50 | 21.38 | 395500 |
1995-01-19 | 21.13 | 21.38 | 21.13 | 21.25 | 215700 |
1995-01-20 | 21.25 | 21.25 | 21.00 | 21.13 | 314200 |
1995-01-23 | 21.00 | 21.38 | 21.00 | 21.25 | 234600 |
1995-01-24 | 21.13 | 21.25 | 21.00 | 21.13 | 101400 |
1995-01-25 | 21.13 | 21.13 | 20.88 | 21.00 | 386900 |
1995-01-26 | 20.88 | 21.25 | 20.88 | 21.25 | 216600 |
1995-01-27 | 21.25 | 21.38 | 21.13 | 21.25 | 190800 |
1995-01-30 | 20.75 | 21.38 | 20.75 | 21.38 | 407100 |
1995-01-31 | 22.00 | 22.63 | 21.88 | 22.50 | 331700 |
1995-02-01 | 22.25 | 22.63 | 22.25 | 22.50 | 432000 |
1995-02-02 | 22.38 | 22.50 | 22.38 | 22.50 | 151400 |
1995-02-03 | 22.50 | 23.13 | 22.38 | 23.00 | 300400 |
1995-02-06 | 23.13 | 23.75 | 23.00 | 23.63 | 166300 |
1995-02-07 | 23.38 | 23.50 | 22.63 | 23.25 | 465400 |
1995-02-08 | 23.25 | 23.63 | 23.13 | 23.38 | 231000 |
1995-02-09 | 23.25 | 23.63 | 23.25 | 23.63 | 298700 |
1995-02-10 | 23.63 | 23.75 | 23.25 | 23.38 | 507200 |
1995-02-13 | 23.25 | 23.50 | 23.25 | 23.38 | 307000 |
1995-02-14 | 23.63 | 23.75 | 23.38 | 23.50 | 307400 |
1995-02-15 | 23.50 | 23.75 | 23.38 | 23.50 | 324100 |
1995-02-16 | 23.63 | 23.75 | 23.38 | 23.63 | 190000 |
1995-02-17 | 23.50 | 23.63 | 23.38 | 23.63 | 450600 |
1995-02-21 | 23.63 | 23.63 | 23.38 | 23.50 | 241300 |
1995-02-22 | 23.38 | 23.63 | 23.25 | 23.50 | 310300 |
1995-02-23 | 23.63 | 23.88 | 23.50 | 23.75 | 275600 |
1995-02-24 | 23.75 | 24.50 | 23.75 | 24.00 | 422400 |
1995-02-27 | 24.13 | 24.38 | 24.00 | 24.13 | 304400 |
1995-02-28 | 24.00 | 24.00 | 23.38 | 23.88 | 285600 |
1995-03-01 | 23.88 | 24.00 | 23.50 | 24.00 | 406400 |
1995-03-02 | 24.13 | 24.13 | 23.75 | 23.75 | 164700 |
1995-03-03 | 23.88 | 24.25 | 23.88 | 24.13 | 208500 |
1995-03-06 | 23.88 | 24.50 | 23.75 | 24.50 | 105000 |
1995-03-07 | 24.13 | 24.50 | 24.13 | 24.38 | 203700 |
1995-03-08 | 24.38 | 24.50 | 24.13 | 24.25 | 156100 |
1995-03-09 | 24.25 | 24.38 | 24.13 | 24.25 | 117700 |
1995-03-10 | 24.25 | 24.75 | 24.13 | 24.63 | 153300 |
1995-03-13 | 24.63 | 24.88 | 24.63 | 24.75 | 145200 |
1995-03-14 | 24.63 | 24.88 | 24.38 | 24.75 | 297600 |
1995-03-15 | 24.88 | 24.88 | 24.25 | 24.50 | 180300 |
1995-03-16 | 24.38 | 24.75 | 24.38 | 24.63 | 134200 |
1995-03-17 | 24.88 | 25.13 | 24.63 | 24.75 | 374200 |
1995-03-20 | 24.88 | 25.13 | 24.63 | 24.88 | 109100 |
1995-03-21 | 25.00 | 25.88 | 24.50 | 24.63 | 212700 |
1995-03-22 | 24.75 | 24.75 | 24.50 | 24.75 | 66200 |
1995-03-23 | 24.63 | 24.75 | 24.50 | 24.50 | 142300 |
1995-03-24 | 24.38 | 25.25 | 24.25 | 25.00 | 366900 |
1995-03-27 | 25.25 | 25.50 | 25.00 | 25.38 | 125300 |
1995-03-28 | 25.25 | 25.25 | 24.63 | 25.13 | 323400 |
1995-03-29 | 24.75 | 25.25 | 24.75 | 25.25 | 381800 |
1995-03-30 | 25.50 | 25.50 | 25.13 | 25.25 | 204100 |
1995-03-31 | 25.38 | 25.63 | 25.13 | 25.50 | 396600 |
1995-04-03 | 25.50 | 25.50 | 24.50 | 24.63 | 251400 |
1995-04-04 | 24.88 | 24.88 | 24.25 | 24.63 | 161700 |
1995-04-05 | 24.63 | 24.63 | 23.88 | 23.88 | 410400 |
1995-04-06 | 24.00 | 24.50 | 24.00 | 24.38 | 362100 |
1995-04-07 | 24.50 | 24.63 | 24.38 | 24.50 | 289500 |
1995-04-10 | 24.38 | 24.50 | 24.25 | 24.38 | 172000 |
1995-04-11 | 24.50 | 24.50 | 24.13 | 24.13 | 290900 |
1995-04-12 | 24.13 | 24.38 | 24.13 | 24.38 | 96100 |
1995-04-13 | 24.25 | 24.50 | 24.13 | 24.38 | 133200 |
1995-04-17 | 24.38 | 24.50 | 24.00 | 24.00 | 185300 |
1995-04-18 | 24.13 | 24.38 | 23.88 | 24.00 | 166100 |
1995-04-19 | 24.00 | 24.50 | 23.88 | 24.50 | 87800 |
1995-04-20 | 24.38 | 24.50 | 23.75 | 24.00 | 289400 |
1995-04-21 | 24.13 | 24.13 | 23.00 | 23.25 | 335200 |
1995-04-24 | 23.38 | 23.38 | 23.00 | 23.13 | 292400 |
1995-04-25 | 23.25 | 23.63 | 22.88 | 23.50 | 482500 |
1995-04-26 | 23.50 | 23.50 | 23.25 | 23.50 | 233600 |
1995-04-27 | 23.38 | 23.38 | 23.13 | 23.38 | 139600 |
1995-04-28 | 23.38 | 23.63 | 23.00 | 23.63 | 187400 |
1995-05-01 | 23.38 | 23.63 | 23.13 | 23.38 | 81700 |
1995-05-02 | 23.38 | 23.88 | 23.38 | 23.88 | 148000 |
1995-05-03 | 23.88 | 25.13 | 23.88 | 25.00 | 331900 |
1995-05-04 | 24.88 | 25.00 | 24.50 | 25.00 | 572800 |
1995-05-05 | 25.00 | 25.00 | 24.50 | 24.88 | 281000 |
1995-05-08 | 24.75 | 25.13 | 24.63 | 24.88 | 137500 |
1995-05-09 | 25.00 | 25.13 | 24.38 | 24.63 | 170800 |
1995-05-10 | 24.63 | 24.63 | 23.75 | 23.75 | 198500 |
1995-05-11 | 24.25 | 24.63 | 24.25 | 24.50 | 323500 |
1995-05-12 | 24.13 | 24.25 | 23.88 | 24.00 | 532800 |
1995-05-15 | 24.00 | 24.25 | 23.50 | 23.88 | 455500 |
1995-05-16 | 23.88 | 24.00 | 23.75 | 24.00 | 98800 |
1995-05-17 | 23.88 | 24.00 | 22.88 | 23.13 | 245700 |
1995-05-18 | 23.00 | 23.00 | 22.75 | 23.00 | 270200 |
1995-05-19 | 23.25 | 23.25 | 22.63 | 22.75 | 654000 |
1995-05-22 | 22.88 | 23.13 | 22.75 | 22.88 | 996100 |
1995-05-23 | 22.88 | 23.38 | 22.63 | 23.38 | 372000 |
1995-05-24 | 23.63 | 23.75 | 23.13 | 23.25 | 294100 |
1995-05-25 | 23.25 | 23.38 | 23.13 | 23.13 | 259900 |
1995-05-26 | 23.13 | 23.25 | 22.88 | 23.00 | 227700 |
1995-05-30 | 23.13 | 23.25 | 23.00 | 23.00 | 263800 |
1995-05-31 | 23.25 | 24.88 | 23.13 | 24.88 | 349900 |
1995-06-01 | 24.63 | 24.75 | 23.75 | 24.25 | 391400 |
1995-06-02 | 24.00 | 24.25 | 23.63 | 24.00 | 286500 |
1995-06-05 | 23.75 | 24.00 | 23.50 | 23.75 | 221800 |
1995-06-06 | 23.63 | 24.13 | 23.63 | 24.00 | 223800 |
1995-06-07 | 24.00 | 24.25 | 23.88 | 24.13 | 233800 |
1995-06-08 | 24.25 | 24.38 | 23.88 | 24.00 | 423700 |
1995-06-09 | 24.00 | 24.00 | 23.25 | 23.25 | 237600 |
1995-06-12 | 23.25 | 23.63 | 23.13 | 23.38 | 235000 |
1995-06-13 | 23.50 | 23.50 | 23.25 | 23.50 | 397900 |
1995-06-14 | 23.50 | 23.50 | 23.13 | 23.25 | 296700 |
1995-06-15 | 23.13 | 23.50 | 23.13 | 23.38 | 1049500 |
1995-06-16 | 23.63 | 24.00 | 23.50 | 23.75 | 590900 |
1995-06-19 | 23.75 | 24.13 | 23.75 | 23.88 | 284800 |
1995-06-20 | 23.88 | 23.88 | 22.50 | 22.63 | 1158700 |
1995-06-21 | 22.75 | 23.13 | 22.25 | 23.00 | 1229100 |
1995-06-22 | 23.00 | 23.13 | 22.13 | 23.00 | 694200 |
1995-06-23 | 22.88 | 22.88 | 22.25 | 22.38 | 260600 |
1995-06-26 | 22.50 | 22.50 | 22.13 | 22.25 | 205300 |
1995-06-27 | 22.50 | 22.88 | 22.25 | 22.75 | 469800 |
1995-06-28 | 23.00 | 23.13 | 22.75 | 23.00 | 643000 |
1995-06-29 | 23.00 | 24.38 | 23.00 | 24.38 | 978600 |
1995-06-30 | 24.38 | 24.50 | 23.75 | 24.38 | 275400 |
1995-07-03 | 24.13 | 24.25 | 23.75 | 23.88 | 122300 |
1995-07-05 | 24.13 | 24.25 | 23.50 | 23.88 | 312600 |
1995-07-06 | 23.88 | 24.00 | 23.75 | 24.00 | 375000 |
1995-07-07 | 23.88 | 24.13 | 23.25 | 23.75 | 357000 |
1995-07-10 | 23.75 | 24.00 | 23.50 | 24.00 | 396900 |
1995-07-11 | 23.88 | 24.00 | 23.75 | 23.88 | 230700 |
1995-07-12 | 23.88 | 23.88 | 23.50 | 23.88 | 210400 |
1995-07-13 | 23.88 | 24.75 | 23.63 | 23.75 | 299200 |
1995-07-14 | 23.25 | 24.00 | 23.25 | 23.75 | 377000 |
1995-07-17 | 23.63 | 24.00 | 23.63 | 23.63 | 221300 |
1995-07-18 | 23.63 | 23.88 | 23.63 | 23.63 | 307000 |
1995-07-19 | 23.63 | 24.00 | 23.50 | 24.00 | 119800 |
1995-07-20 | 24.00 | 24.25 | 23.75 | 24.13 | 477300 |
1995-07-21 | 24.13 | 24.13 | 23.88 | 24.00 | 229000 |
1995-07-24 | 24.25 | 24.50 | 23.88 | 23.88 | 292800 |
1995-07-25 | 24.13 | 25.00 | 24.13 | 25.00 | 561300 |
1995-07-26 | 24.63 | 24.75 | 24.25 | 24.50 | 387400 |
1995-07-27 | 24.63 | 25.38 | 24.50 | 25.13 | 297900 |
1995-07-28 | 25.00 | 25.25 | 24.88 | 25.25 | 612800 |
1995-07-31 | 25.25 | 25.63 | 25.25 | 25.38 | 344000 |
1995-08-01 | 26.00 | 26.13 | 25.75 | 25.88 | 255400 |
1995-08-02 | 25.88 | 26.38 | 25.88 | 26.00 | 225400 |
1995-08-03 | 26.00 | 26.38 | 26.00 | 26.13 | 111000 |
1995-08-04 | 25.88 | 26.25 | 25.88 | 26.13 | 103200 |
1995-08-07 | 26.13 | 26.13 | 25.88 | 26.00 | 50500 |
1995-08-08 | 25.88 | 26.13 | 25.50 | 25.88 | 145900 |
1995-08-09 | 25.88 | 26.13 | 25.75 | 25.75 | 94000 |
1995-08-10 | 25.88 | 25.88 | 25.63 | 25.75 | 205500 |
1995-08-11 | 25.75 | 26.00 | 25.75 | 25.75 | 107400 |
1995-08-14 | 25.75 | 26.25 | 25.63 | 26.13 | 190800 |
1995-08-15 | 26.13 | 26.25 | 25.88 | 26.13 | 238100 |
1995-08-16 | 26.00 | 26.38 | 26.00 | 26.25 | 211500 |
1995-08-17 | 26.13 | 26.25 | 25.50 | 25.50 | 415700 |
1995-08-18 | 25.88 | 26.00 | 25.50 | 25.63 | 403200 |
1995-08-21 | 25.88 | 26.13 | 25.75 | 26.00 | 465700 |
1995-08-22 | 25.88 | 26.00 | 25.75 | 25.75 | 406900 |
1995-08-23 | 25.88 | 25.88 | 25.50 | 25.63 | 112200 |
1995-08-24 | 25.75 | 26.00 | 25.63 | 25.75 | 71200 |
1995-08-25 | 25.88 | 26.38 | 25.75 | 26.25 | 197000 |
1995-08-28 | 26.38 | 26.38 | 26.00 | 26.25 | 286800 |
1995-08-29 | 26.25 | 26.25 | 25.25 | 25.50 | 1264100 |
1995-08-30 | 25.50 | 25.75 | 25.13 | 25.25 | 290500 |
1995-08-31 | 25.25 | 25.25 | 24.88 | 25.00 | 558700 |
1995-09-01 | 25.13 | 25.13 | 24.88 | 25.00 | 387900 |
1995-09-05 | 24.88 | 25.00 | 24.25 | 24.75 | 1198300 |
1995-09-06 | 25.00 | 25.25 | 24.75 | 25.00 | 537000 |
1995-09-07 | 25.00 | 25.38 | 24.88 | 25.13 | 411000 |
1995-09-08 | 25.25 | 25.25 | 24.63 | 24.75 | 69000 |
1995-09-11 | 24.75 | 25.38 | 24.69 | 25.25 | 290200 |
1995-09-12 | 25.50 | 25.50 | 25.00 | 25.13 | 253600 |
1995-09-13 | 25.25 | 25.38 | 25.00 | 25.13 | 145600 |
1995-09-14 | 25.13 | 25.25 | 24.75 | 25.00 | 447300 |
1995-09-15 | 25.00 | 25.00 | 24.00 | 24.25 | 659900 |
1995-09-18 | 24.38 | 24.50 | 23.63 | 24.00 | 633800 |
1995-09-19 | 24.00 | 24.00 | 23.38 | 23.63 | 634900 |
1995-09-20 | 23.88 | 24.13 | 23.63 | 24.13 | 851300 |
1995-09-21 | 24.00 | 24.25 | 23.75 | 23.88 | 610800 |
1995-09-22 | 23.50 | 23.88 | 23.50 | 23.75 | 598500 |
1995-09-25 | 23.88 | 24.00 | 23.75 | 23.88 | 208800 |
1995-09-26 | 23.75 | 24.25 | 23.38 | 24.00 | 426100 |
1995-09-27 | 24.13 | 24.25 | 24.00 | 24.25 | 129700 |
1995-09-28 | 24.13 | 24.75 | 24.13 | 24.38 | 436900 |
1995-09-29 | 24.13 | 24.88 | 24.13 | 24.75 | 431400 |
1995-10-02 | 24.75 | 25.00 | 24.75 | 25.00 | 267200 |
1995-10-03 | 24.88 | 25.13 | 24.75 | 25.00 | 190200 |
1995-10-04 | 24.88 | 25.38 | 24.88 | 25.38 | 379400 |
1995-10-05 | 25.38 | 25.38 | 24.88 | 25.00 | 229200 |
1995-10-06 | 25.25 | 25.75 | 25.13 | 25.63 | 208200 |
1995-10-09 | 25.75 | 25.88 | 25.50 | 25.50 | 193300 |
1995-10-10 | 25.50 | 25.88 | 25.38 | 25.50 | 228500 |
1995-10-11 | 25.50 | 25.50 | 25.25 | 25.50 | 279300 |
1995-10-12 | 25.75 | 26.25 | 25.50 | 26.00 | 206000 |
1995-10-13 | 26.13 | 26.13 | 25.63 | 25.88 | 190500 |
1995-10-16 | 26.00 | 26.00 | 25.75 | 25.75 | 67300 |
1995-10-17 | 25.75 | 25.88 | 25.25 | 25.50 | 167200 |
1995-10-18 | 25.13 | 25.13 | 24.50 | 24.88 | 615200 |
1995-10-19 | 24.88 | 25.13 | 24.50 | 24.63 | 532100 |
1995-10-20 | 24.38 | 24.63 | 24.25 | 24.25 | 743000 |
1995-10-23 | 24.25 | 24.38 | 24.00 | 24.25 | 261300 |
1995-10-24 | 24.25 | 25.00 | 24.25 | 24.38 | 450600 |
1995-10-25 | 24.38 | 24.38 | 24.00 | 24.38 | 350700 |
1995-10-26 | 24.25 | 24.38 | 24.00 | 24.25 | 214000 |
1995-10-27 | 24.25 | 24.38 | 23.75 | 24.38 | 159400 |
1995-10-30 | 24.50 | 24.50 | 24.13 | 24.38 | 477800 |
1995-10-31 | 24.63 | 24.75 | 24.13 | 24.13 | 360800 |
1995-11-01 | 24.25 | 24.25 | 23.88 | 24.00 | 1196600 |
1995-11-02 | 24.00 | 24.25 | 23.75 | 23.88 | 200400 |
1995-11-03 | 23.88 | 24.00 | 23.75 | 23.88 | 541500 |
1995-11-06 | 23.75 | 24.00 | 23.75 | 23.88 | 158000 |
1995-11-07 | 24.00 | 24.25 | 24.00 | 24.13 | 258500 |
1995-11-08 | 24.00 | 24.00 | 23.50 | 23.88 | 338400 |
1995-11-09 | 23.88 | 24.00 | 23.50 | 23.67 | 205400 |
1995-11-10 | 23.50 | 24.13 | 23.50 | 24.00 | 348500 |
1995-11-13 | 23.38 | 23.75 | 23.38 | 23.75 | 268700 |
1995-11-14 | 23.63 | 24.00 | 23.63 | 23.88 | 158700 |
1995-11-15 | 24.00 | 24.25 | 23.88 | 24.00 | 718100 |
1995-11-16 | 24.00 | 24.25 | 23.88 | 24.13 | 460200 |
1995-11-17 | 24.25 | 24.50 | 24.25 | 24.50 | 175600 |
1995-11-20 | 24.63 | 24.63 | 24.38 | 24.50 | 127500 |
1995-11-21 | 24.50 | 25.38 | 24.50 | 25.25 | 265900 |
1995-11-22 | 25.13 | 25.38 | 25.00 | 25.25 | 279300 |
1995-11-24 | 25.13 | 25.50 | 25.13 | 25.50 | 43500 |
1995-11-27 | 25.25 | 26.00 | 25.25 | 25.75 | 226000 |
1995-11-28 | 25.63 | 26.00 | 25.25 | 25.88 | 241000 |
1995-11-29 | 26.00 | 26.00 | 25.25 | 25.50 | 319700 |
1995-11-30 | 25.75 | 26.38 | 25.63 | 26.38 | 318100 |
1995-12-01 | 26.25 | 26.38 | 25.63 | 26.13 | 169200 |
1995-12-04 | 25.88 | 27.25 | 25.88 | 27.25 | 299200 |
1995-12-05 | 27.13 | 27.13 | 26.75 | 27.00 | 157400 |
1995-12-06 | 27.13 | 27.25 | 26.50 | 26.88 | 143700 |
1995-12-07 | 26.88 | 27.00 | 26.75 | 26.88 | 112400 |
1995-12-08 | 27.00 | 27.00 | 26.38 | 26.75 | 115500 |
1995-12-11 | 26.88 | 27.00 | 26.63 | 26.88 | 115900 |
1995-12-12 | 26.75 | 27.00 | 26.38 | 26.50 | 126900 |
1995-12-13 | 26.50 | 26.50 | 26.25 | 26.50 | 151500 |
1995-12-14 | 26.50 | 26.88 | 26.38 | 26.88 | 186000 |
1995-12-15 | 26.88 | 27.00 | 26.38 | 26.50 | 509000 |
1995-12-18 | 26.25 | 26.38 | 25.50 | 25.50 | 171300 |
1995-12-19 | 25.50 | 26.00 | 25.00 | 26.00 | 277800 |
1995-12-20 | 26.25 | 26.25 | 25.13 | 25.13 | 131100 |
1995-12-21 | 25.50 | 25.75 | 25.25 | 25.38 | 240300 |
1995-12-22 | 25.38 | 26.50 | 25.38 | 26.00 | 187600 |
1995-12-26 | 25.75 | 25.88 | 25.63 | 25.75 | 101700 |
1995-12-27 | 25.75 | 25.88 | 25.50 | 25.75 | 56000 |
1995-12-28 | 25.50 | 25.63 | 25.00 | 25.25 | 94300 |
1995-12-29 | 25.25 | 25.88 | 25.13 | 25.88 | 172000 |
1996-01-02 | 25.88 | 26.63 | 25.75 | 26.38 | 152000 |
1996-01-03 | 26.38 | 26.63 | 26.13 | 26.25 | 212700 |
1996-01-04 | 26.38 | 26.38 | 25.88 | 26.25 | 206000 |
1996-01-05 | 26.25 | 26.38 | 25.88 | 26.38 | 239300 |
1996-01-08 | 26.38 | 26.50 | 26.00 | 26.38 | 41500 |
1996-01-09 | 26.50 | 26.75 | 26.00 | 26.13 | 191900 |
1996-01-10 | 25.88 | 26.25 | 25.75 | 26.25 | 157600 |
1996-01-11 | 26.25 | 26.25 | 25.63 | 25.88 | 115600 |
1996-01-12 | 26.00 | 26.00 | 25.38 | 25.63 | 142400 |
1996-01-15 | 25.88 | 25.88 | 25.50 | 25.75 | 151000 |
1996-01-16 | 25.75 | 26.75 | 25.63 | 26.75 | 274400 |
1996-01-17 | 26.63 | 26.75 | 26.13 | 26.13 | 98600 |
1996-01-18 | 26.25 | 26.38 | 25.50 | 26.13 | 254400 |
1996-01-19 | 25.88 | 26.13 | 25.88 | 26.00 | 155800 |
1996-01-22 | 26.00 | 26.50 | 25.88 | 26.50 | 106200 |
1996-01-23 | 26.25 | 26.75 | 26.13 | 26.50 | 151000 |
1996-01-24 | 26.75 | 27.38 | 26.75 | 27.13 | 232600 |
1996-01-25 | 27.13 | 27.25 | 26.88 | 27.13 | 153600 |
1996-01-26 | 27.13 | 27.38 | 26.88 | 27.13 | 139800 |
1996-01-29 | 27.00 | 27.13 | 26.63 | 27.00 | 139400 |
1996-01-30 | 27.00 | 27.00 | 26.38 | 26.50 | 422700 |
1996-01-31 | 26.50 | 26.50 | 26.13 | 26.38 | 249500 |
1996-02-01 | 26.38 | 26.50 | 26.00 | 26.38 | 261000 |
1996-02-02 | 26.38 | 26.50 | 25.75 | 26.00 | 152800 |
1996-02-05 | 25.75 | 26.13 | 25.50 | 26.00 | 312300 |
1996-02-06 | 25.88 | 26.38 | 25.75 | 26.38 | 276800 |
1996-02-07 | 26.38 | 27.13 | 26.25 | 27.00 | 560100 |
1996-02-08 | 27.00 | 28.88 | 27.00 | 28.50 | 429900 |
1996-02-09 | 28.38 | 28.50 | 27.38 | 27.50 | 756600 |
1996-02-12 | 27.63 | 27.88 | 27.13 | 27.88 | 487500 |
1996-02-13 | 27.75 | 28.00 | 27.50 | 27.63 | 226000 |
1996-02-14 | 27.50 | 27.75 | 27.00 | 27.13 | 233600 |
1996-02-15 | 27.13 | 27.13 | 26.63 | 26.75 | 944000 |
1996-02-16 | 26.63 | 27.63 | 26.50 | 27.63 | 866800 |
1996-02-20 | 27.25 | 27.38 | 26.63 | 27.00 | 191600 |
1996-02-21 | 27.00 | 27.13 | 26.63 | 26.75 | 238300 |
1996-02-22 | 26.88 | 28.13 | 26.88 | 28.00 | 794600 |
1996-02-23 | 27.75 | 28.00 | 27.38 | 28.00 | 276300 |
1996-02-26 | 27.50 | 28.00 | 27.00 | 27.63 | 207600 |
1996-02-27 | 27.63 | 28.00 | 27.63 | 27.88 | 243400 |
1996-02-28 | 27.88 | 28.25 | 27.88 | 28.00 | 345700 |
1996-02-29 | 28.25 | 28.63 | 27.50 | 27.75 | 327000 |
1996-03-01 | 28.00 | 28.13 | 26.88 | 27.63 | 272800 |
1996-03-04 | 27.63 | 29.00 | 27.63 | 28.88 | 328900 |
1996-03-05 | 29.13 | 29.13 | 28.19 | 28.50 | 266500 |
1996-03-06 | 28.25 | 29.00 | 28.13 | 28.63 | 292700 |
1996-03-07 | 28.50 | 28.50 | 28.00 | 28.25 | 292500 |
1996-03-08 | 28.38 | 28.38 | 27.13 | 27.25 | 195500 |
1996-03-11 | 26.63 | 27.63 | 26.63 | 27.00 | 410800 |
1996-03-12 | 26.75 | 27.50 | 26.75 | 27.38 | 248500 |
1996-03-13 | 27.25 | 27.50 | 27.00 | 27.38 | 323600 |
1996-03-14 | 27.50 | 28.19 | 27.25 | 27.25 | 300800 |
1996-03-15 | 27.50 | 28.13 | 27.13 | 27.25 | 669900 |
1996-03-18 | 27.63 | 28.25 | 27.63 | 28.25 | 211700 |
1996-03-19 | 28.25 | 28.25 | 27.63 | 27.88 | 385300 |
1996-03-20 | 28.00 | 28.00 | 26.75 | 27.00 | 725200 |
1996-03-21 | 27.25 | 27.25 | 26.75 | 27.00 | 893200 |
1996-03-22 | 27.25 | 27.38 | 27.00 | 27.13 | 557000 |
1996-03-25 | 26.88 | 27.63 | 26.88 | 27.25 | 465000 |
1996-03-26 | 27.25 | 27.38 | 26.88 | 27.00 | 143300 |
1996-03-27 | 27.13 | 27.25 | 26.25 | 26.63 | 184800 |
1996-03-28 | 26.50 | 27.00 | 26.50 | 26.75 | 246500 |
1996-03-29 | 27.00 | 27.00 | 26.63 | 26.75 | 224500 |
1996-04-01 | 27.00 | 27.13 | 26.50 | 26.75 | 115900 |
1996-04-02 | 26.88 | 26.88 | 26.00 | 26.50 | 325100 |
1996-04-03 | 26.75 | 26.75 | 26.50 | 26.63 | 288200 |
1996-04-04 | 26.50 | 27.13 | 26.38 | 26.88 | 282700 |
1996-04-08 | 26.63 | 26.75 | 25.88 | 26.00 | 363400 |
1996-04-09 | 25.88 | 26.25 | 25.38 | 25.75 | 191900 |
1996-04-10 | 25.63 | 26.38 | 25.63 | 25.63 | 245400 |
1996-04-11 | 25.75 | 25.75 | 25.38 | 25.50 | 276600 |
1996-04-12 | 25.38 | 26.00 | 25.13 | 25.88 | 339700 |
1996-04-15 | 26.25 | 26.25 | 26.00 | 26.13 | 122900 |
1996-04-16 | 26.25 | 27.00 | 26.13 | 26.25 | 290200 |
1996-04-17 | 25.88 | 26.50 | 25.88 | 26.13 | 165200 |
1996-04-18 | 26.25 | 26.75 | 26.00 | 26.50 | 152100 |
1996-04-19 | 26.50 | 26.75 | 26.25 | 26.38 | 211600 |
1996-04-22 | 25.38 | 26.75 | 25.00 | 26.63 | 844200 |
1996-04-23 | 26.75 | 27.13 | 26.50 | 27.00 | 208000 |
1996-04-24 | 27.00 | 27.00 | 26.63 | 27.00 | 834700 |
1996-04-25 | 27.00 | 27.50 | 27.00 | 27.38 | 720100 |
1996-04-26 | 27.50 | 28.38 | 27.50 | 28.25 | 730600 |
1996-04-29 | 28.13 | 28.25 | 28.00 | 28.13 | 515000 |
1996-04-30 | 28.00 | 28.75 | 28.00 | 28.50 | 271900 |
1996-05-01 | 28.38 | 28.63 | 28.38 | 28.63 | 382300 |
1996-05-02 | 28.38 | 28.75 | 28.25 | 28.63 | 415400 |
1996-05-03 | 28.63 | 28.75 | 28.50 | 28.75 | 303000 |
1996-05-06 | 28.75 | 28.88 | 28.38 | 28.63 | 886600 |
1996-05-07 | 28.50 | 28.63 | 28.13 | 28.25 | 1277800 |
1996-05-08 | 28.00 | 28.50 | 28.00 | 28.50 | 547300 |
1996-05-09 | 28.50 | 28.75 | 28.38 | 28.63 | 569500 |
1996-05-10 | 28.88 | 29.50 | 28.75 | 29.00 | 753400 |
1996-05-13 | 29.13 | 29.88 | 29.13 | 29.63 | 499700 |
1996-05-14 | 29.63 | 30.00 | 29.50 | 29.88 | 381300 |
1996-05-15 | 29.88 | 30.13 | 29.75 | 30.13 | 287600 |
1996-05-16 | 30.00 | 30.75 | 29.88 | 30.25 | 552700 |
1996-05-17 | 31.25 | 31.25 | 30.63 | 30.63 | 503000 |
1996-05-20 | 30.63 | 31.25 | 30.50 | 31.00 | 425200 |
1996-05-21 | 30.88 | 31.63 | 30.88 | 31.50 | 588900 |
1996-05-22 | 31.00 | 31.25 | 30.75 | 31.00 | 378700 |
1996-05-23 | 31.25 | 31.25 | 30.50 | 30.88 | 262800 |
1996-05-24 | 30.88 | 30.88 | 30.38 | 30.75 | 522800 |
1996-05-28 | 30.75 | 30.75 | 30.25 | 30.63 | 193800 |
1996-05-29 | 30.50 | 30.50 | 29.63 | 29.75 | 198200 |
1996-05-30 | 29.88 | 29.88 | 29.13 | 29.75 | 640800 |
1996-05-31 | 29.63 | 30.00 | 29.50 | 30.00 | 188500 |
1996-06-03 | 29.88 | 30.00 | 29.63 | 29.88 | 163100 |
1996-06-04 | 30.00 | 30.13 | 29.75 | 30.00 | 292400 |
1996-06-05 | 29.75 | 30.00 | 29.63 | 30.00 | 221200 |
1996-06-06 | 30.13 | 30.38 | 30.00 | 30.25 | 706100 |
1996-06-07 | 30.00 | 30.38 | 29.75 | 30.38 | 345500 |
1996-06-10 | 30.50 | 30.63 | 30.38 | 30.38 | 179200 |
1996-06-11 | 30.50 | 30.63 | 30.25 | 30.50 | 161900 |
1996-06-12 | 30.75 | 32.25 | 30.75 | 32.00 | 722100 |
1996-06-13 | 31.75 | 31.75 | 30.50 | 30.88 | 151200 |
1996-06-14 | 30.88 | 31.50 | 30.88 | 31.13 | 292400 |
1996-06-17 | 31.13 | 31.38 | 30.88 | 31.25 | 109000 |
1996-06-18 | 31.25 | 31.75 | 31.25 | 31.38 | 453300 |
1996-06-19 | 31.38 | 31.75 | 31.25 | 31.50 | 167300 |
1996-06-20 | 31.75 | 31.88 | 31.38 | 31.50 | 672100 |
1996-06-21 | 31.63 | 31.63 | 30.50 | 30.88 | 681900 |
1996-06-24 | 31.00 | 31.88 | 30.81 | 31.75 | 460300 |
1996-06-25 | 32.00 | 32.00 | 31.38 | 31.75 | 220300 |
1996-06-26 | 31.88 | 31.88 | 31.13 | 31.25 | 499800 |
1996-06-27 | 31.00 | 31.13 | 30.25 | 31.00 | 269300 |
1996-06-28 | 31.00 | 31.75 | 30.63 | 30.63 | 627800 |
1996-07-01 | 31.00 | 31.50 | 31.00 | 31.50 | 337000 |
1996-07-02 | 31.38 | 31.50 | 31.25 | 31.25 | 251400 |
1996-07-03 | 30.00 | 30.63 | 30.00 | 30.63 | 216400 |
1996-07-05 | 29.88 | 30.75 | 29.88 | 30.25 | 244400 |
1996-07-08 | 30.00 | 30.63 | 29.88 | 30.00 | 429700 |
1996-07-09 | 30.13 | 30.25 | 30.00 | 30.00 | 280200 |
1996-07-10 | 30.00 | 30.38 | 29.75 | 30.38 | 124400 |
1996-07-11 | 30.38 | 30.38 | 29.88 | 30.13 | 200200 |
1996-07-12 | 30.00 | 30.00 | 28.00 | 29.25 | 537400 |
1996-07-15 | 29.25 | 29.50 | 28.50 | 28.50 | 397800 |
1996-07-16 | 28.50 | 29.13 | 28.25 | 28.75 | 622900 |
1996-07-17 | 28.63 | 29.25 | 28.38 | 29.13 | 311700 |
1996-07-18 | 28.75 | 29.88 | 28.75 | 29.63 | 252600 |
1996-07-19 | 29.75 | 29.88 | 29.50 | 29.63 | 274700 |
1996-07-22 | 29.38 | 29.50 | 29.13 | 29.38 | 158000 |
1996-07-23 | 29.75 | 29.88 | 29.13 | 29.25 | 598700 |
1996-07-24 | 28.75 | 29.38 | 28.38 | 29.38 | 760000 |
1996-07-25 | 29.38 | 29.50 | 29.25 | 29.38 | 476500 |
1996-07-26 | 29.38 | 31.00 | 29.38 | 30.63 | 765700 |
1996-07-29 | 30.63 | 31.25 | 30.63 | 31.13 | 645900 |
1996-07-30 | 31.00 | 31.75 | 31.00 | 31.63 | 706300 |
1996-07-31 | 31.38 | 32.38 | 31.13 | 32.00 | 448100 |
1996-08-01 | 32.13 | 32.13 | 31.50 | 31.75 | 645300 |
1996-08-02 | 31.75 | 31.88 | 31.63 | 31.88 | 250700 |
1996-08-05 | 31.88 | 32.50 | 31.75 | 32.00 | 417100 |
1996-08-06 | 31.75 | 31.88 | 31.50 | 31.88 | 605800 |
1996-08-07 | 31.75 | 31.88 | 31.50 | 31.75 | 492400 |
1996-08-08 | 31.25 | 32.25 | 31.00 | 32.00 | 286100 |
1996-08-09 | 32.13 | 32.38 | 31.50 | 31.88 | 117400 |
1996-08-12 | 31.88 | 32.13 | 31.38 | 32.00 | 200400 |
1996-08-13 | 31.75 | 32.00 | 31.50 | 31.88 | 304200 |
1996-08-14 | 31.63 | 32.00 | 31.63 | 31.88 | 527300 |
1996-08-15 | 31.88 | 32.00 | 31.50 | 31.88 | 218300 |
1996-08-16 | 31.75 | 32.00 | 31.50 | 31.75 | 149200 |
1996-08-19 | 32.00 | 32.00 | 31.63 | 31.75 | 78300 |
1996-08-20 | 31.63 | 31.75 | 31.50 | 31.63 | 99700 |
1996-08-21 | 31.50 | 31.63 | 31.38 | 31.50 | 410800 |
1996-08-22 | 31.38 | 31.50 | 31.25 | 31.25 | 165700 |
1996-08-23 | 31.00 | 31.25 | 30.88 | 31.00 | 97200 |
1996-08-26 | 31.25 | 31.25 | 30.63 | 30.88 | 89900 |
1996-08-27 | 31.13 | 31.25 | 30.88 | 31.13 | 180900 |
1996-08-28 | 30.88 | 31.63 | 30.88 | 31.63 | 348300 |
1996-08-29 | 31.63 | 32.00 | 31.38 | 31.50 | 371500 |
1996-08-30 | 31.25 | 31.25 | 30.88 | 31.13 | 142800 |
1996-09-03 | 31.25 | 31.25 | 30.75 | 31.00 | 188100 |
1996-09-04 | 31.00 | 31.25 | 30.88 | 31.25 | 159300 |
1996-09-05 | 31.00 | 31.38 | 31.00 | 31.25 | 132900 |
1996-09-06 | 31.00 | 31.13 | 30.50 | 30.50 | 210600 |
1996-09-09 | 30.75 | 30.88 | 30.50 | 30.75 | 373000 |
1996-09-10 | 30.75 | 30.75 | 30.63 | 30.63 | 458300 |
1996-09-11 | 30.63 | 31.00 | 30.63 | 30.63 | 385600 |
1996-09-12 | 30.63 | 30.88 | 30.50 | 30.63 | 420800 |
1996-09-13 | 31.00 | 31.00 | 29.88 | 30.00 | 574300 |
1996-09-16 | 30.25 | 30.50 | 30.00 | 30.25 | 625500 |
1996-09-17 | 30.38 | 31.13 | 30.25 | 30.88 | 605000 |
1996-09-18 | 30.88 | 31.25 | 30.75 | 31.13 | 577900 |
1996-09-19 | 31.13 | 31.25 | 31.13 | 31.25 | 429300 |
1996-09-20 | 31.25 | 31.63 | 31.13 | 31.38 | 463500 |
1996-09-23 | 31.13 | 31.38 | 30.88 | 31.25 | 210600 |
1996-09-24 | 31.25 | 31.25 | 31.00 | 31.25 | 790500 |
1996-09-25 | 31.38 | 31.38 | 30.88 | 31.00 | 350300 |
1996-09-26 | 31.00 | 31.00 | 30.75 | 30.88 | 542400 |
1996-09-27 | 30.88 | 30.88 | 29.75 | 30.50 | 766600 |
1996-09-30 | 30.50 | 30.50 | 29.75 | 30.00 | 444400 |
1996-10-01 | 30.00 | 30.38 | 29.63 | 30.13 | 778300 |
1996-10-02 | 30.38 | 30.63 | 30.38 | 30.50 | 615000 |
1996-10-03 | 30.50 | 30.50 | 30.25 | 30.50 | 314300 |
1996-10-04 | 30.88 | 31.00 | 30.50 | 31.00 | 287200 |
1996-10-07 | 30.88 | 31.13 | 30.88 | 31.00 | 386600 |
1996-10-08 | 31.00 | 31.13 | 30.75 | 30.88 | 457200 |
1996-10-09 | 31.00 | 31.00 | 30.75 | 30.75 | 675400 |
1996-10-10 | 30.88 | 30.88 | 30.63 | 30.63 | 558200 |
1996-10-11 | 30.75 | 30.88 | 30.50 | 30.50 | 203800 |
1996-10-14 | 30.38 | 30.50 | 30.13 | 30.50 | 144700 |
1996-10-15 | 30.50 | 30.50 | 30.00 | 30.38 | 203500 |
1996-10-16 | 30.38 | 30.50 | 30.13 | 30.25 | 152500 |
1996-10-17 | 30.50 | 30.63 | 30.25 | 30.63 | 305900 |
1996-10-18 | 30.63 | 30.63 | 30.50 | 30.50 | 198900 |
1996-10-21 | 30.38 | 30.50 | 30.25 | 30.50 | 303300 |
1996-10-22 | 30.13 | 30.50 | 30.00 | 30.13 | 267500 |
1996-10-23 | 29.88 | 30.00 | 29.50 | 29.88 | 858000 |
1996-10-24 | 30.00 | 30.00 | 29.25 | 29.50 | 472800 |
1996-10-25 | 29.50 | 29.63 | 29.38 | 29.50 | 192900 |
1996-10-28 | 29.50 | 29.63 | 28.38 | 28.63 | 468300 |
1996-10-29 | 28.75 | 28.88 | 28.38 | 28.50 | 507600 |
1996-10-30 | 28.38 | 28.50 | 28.13 | 28.25 | 432100 |
1996-10-31 | 28.38 | 28.63 | 28.38 | 28.38 | 411700 |
1996-11-01 | 28.50 | 28.88 | 28.50 | 28.75 | 380700 |
1996-11-04 | 28.88 | 29.00 | 28.75 | 29.00 | 534200 |
1996-11-05 | 29.00 | 29.50 | 28.88 | 29.38 | 447100 |
1996-11-06 | 29.50 | 29.63 | 29.00 | 29.63 | 909300 |
1996-11-07 | 29.38 | 29.63 | 29.13 | 29.38 | 341800 |
1996-11-08 | 29.38 | 29.63 | 29.25 | 29.50 | 487600 |
1996-11-11 | 29.50 | 29.63 | 29.38 | 29.38 | 235100 |
1996-11-12 | 29.38 | 29.50 | 29.13 | 29.38 | 248400 |
1996-11-13 | 29.00 | 29.25 | 29.00 | 29.13 | 180400 |
1996-11-14 | 29.13 | 29.13 | 28.88 | 29.00 | 244600 |
1996-11-15 | 29.75 | 29.88 | 29.38 | 29.63 | 663200 |
1996-11-18 | 29.50 | 30.00 | 29.25 | 29.25 | 288300 |
1996-11-19 | 29.50 | 30.50 | 29.50 | 30.25 | 641400 |
1996-11-20 | 30.00 | 30.25 | 29.75 | 30.13 | 366800 |
1996-11-21 | 30.38 | 31.00 | 30.38 | 30.75 | 363400 |
1996-11-22 | 30.88 | 30.88 | 30.25 | 30.88 | 656600 |
1996-11-25 | 30.75 | 31.13 | 30.38 | 31.13 | 386700 |
1996-11-26 | 31.38 | 31.75 | 31.13 | 31.63 | 323900 |
1996-11-27 | 31.50 | 32.00 | 31.25 | 31.25 | 280600 |
1996-11-29 | 31.25 | 31.50 | 31.00 | 31.00 | 110000 |
1996-12-02 | 31.00 | 31.50 | 30.88 | 31.38 | 346200 |
1996-12-03 | 31.38 | 31.75 | 31.38 | 31.63 | 259100 |
1996-12-04 | 31.25 | 31.50 | 30.88 | 31.00 | 581700 |
1996-12-05 | 31.13 | 31.25 | 30.75 | 31.00 | 299600 |
1996-12-06 | 30.75 | 31.00 | 30.38 | 30.75 | 134400 |
1996-12-09 | 30.75 | 31.38 | 30.63 | 31.38 | 228500 |
1996-12-10 | 31.50 | 32.00 | 31.50 | 31.63 | 247400 |
1996-12-11 | 31.25 | 31.38 | 31.00 | 31.13 | 208700 |
1996-12-12 | 31.13 | 31.13 | 30.38 | 30.38 | 131800 |
1996-12-13 | 30.25 | 31.00 | 30.25 | 30.63 | 167200 |
1996-12-16 | 30.38 | 30.88 | 30.25 | 30.38 | 221600 |
1996-12-17 | 30.13 | 30.88 | 30.13 | 30.88 | 480400 |
1996-12-18 | 31.00 | 31.00 | 30.75 | 31.00 | 270300 |
1996-12-19 | 31.25 | 32.50 | 30.63 | 32.38 | 347000 |
1996-12-20 | 33.75 | 33.75 | 33.00 | 33.25 | 839200 |
1996-12-23 | 33.00 | 33.13 | 32.00 | 32.00 | 443200 |
1996-12-24 | 32.00 | 32.50 | 32.00 | 32.38 | 123800 |
1996-12-26 | 32.38 | 32.38 | 31.75 | 32.13 | 180800 |
1996-12-27 | 32.38 | 32.63 | 31.88 | 32.13 | 112300 |
1996-12-30 | 32.38 | 32.50 | 32.00 | 32.38 | 534600 |
1996-12-31 | 32.50 | 32.50 | 31.13 | 31.50 | 366500 |
1997-01-02 | 31.50 | 31.75 | 30.25 | 31.13 | 358300 |
1997-01-03 | 31.38 | 31.38 | 30.75 | 30.75 | 322900 |
1997-01-06 | 30.75 | 31.00 | 30.63 | 30.75 | 399900 |
1997-01-07 | 30.63 | 30.88 | 30.38 | 30.88 | 304900 |
1997-01-08 | 30.88 | 31.13 | 30.13 | 30.38 | 240400 |
1997-01-09 | 30.50 | 31.13 | 30.38 | 31.13 | 175700 |
1997-01-10 | 30.88 | 31.38 | 30.63 | 31.38 | 386400 |
1997-01-13 | 31.38 | 31.50 | 30.88 | 31.38 | 421500 |
1997-01-14 | 31.63 | 31.88 | 31.38 | 31.63 | 311400 |
1997-01-15 | 31.50 | 32.00 | 31.50 | 31.63 | 250500 |
1997-01-16 | 31.75 | 33.50 | 31.63 | 33.13 | 521800 |
1997-01-17 | 33.25 | 33.50 | 33.13 | 33.38 | 451500 |
1997-01-20 | 33.38 | 33.38 | 33.13 | 33.25 | 95300 |
1997-01-21 | 33.00 | 33.38 | 32.75 | 33.25 | 218300 |
1997-01-22 | 33.13 | 33.50 | 33.00 | 33.38 | 178300 |
1997-01-23 | 33.38 | 34.38 | 33.25 | 33.25 | 316200 |
1997-01-24 | 33.00 | 33.00 | 32.25 | 32.38 | 245800 |
1997-01-27 | 31.88 | 32.25 | 31.88 | 31.88 | 183600 |
1997-01-28 | 32.75 | 32.88 | 32.25 | 32.50 | 258600 |
1997-01-29 | 32.75 | 33.00 | 32.63 | 32.88 | 111900 |
1997-01-30 | 33.13 | 33.38 | 32.50 | 32.75 | 329400 |
1997-01-31 | 32.63 | 33.50 | 32.63 | 33.00 | 633700 |
1997-02-03 | 33.00 | 33.50 | 32.88 | 33.50 | 546300 |
1997-02-04 | 33.50 | 34.13 | 33.38 | 34.00 | 609500 |
1997-02-05 | 34.00 | 34.13 | 33.63 | 33.63 | 364900 |
1997-02-06 | 33.75 | 34.13 | 33.50 | 33.75 | 411200 |
1997-02-07 | 34.13 | 34.25 | 33.63 | 34.00 | 244300 |
1997-02-10 | 34.25 | 35.25 | 34.25 | 35.25 | 462000 |
1997-02-11 | 35.00 | 35.00 | 34.25 | 34.75 | 907200 |
1997-02-12 | 35.25 | 35.25 | 34.88 | 35.13 | 516600 |
1997-02-13 | 35.13 | 36.13 | 35.13 | 36.00 | 382800 |
1997-02-14 | 36.13 | 36.50 | 35.63 | 36.38 | 312200 |
1997-02-18 | 36.50 | 36.75 | 36.25 | 36.63 | 526600 |
1997-02-19 | 36.50 | 37.25 | 36.50 | 37.25 | 580200 |
1997-02-20 | 37.38 | 37.38 | 36.75 | 37.00 | 538200 |
1997-02-21 | 37.00 | 37.00 | 36.75 | 36.88 | 219500 |
1997-02-24 | 37.00 | 37.50 | 36.88 | 37.50 | 157300 |
1997-02-25 | 37.25 | 38.63 | 37.25 | 38.38 | 851800 |
1997-02-26 | 38.25 | 38.38 | 37.00 | 37.50 | 614400 |
1997-02-27 | 37.75 | 38.63 | 37.00 | 37.13 | 503800 |
1997-02-28 | 37.00 | 37.25 | 36.63 | 37.13 | 163100 |
1997-03-03 | 36.88 | 37.50 | 36.50 | 36.63 | 404300 |
1997-03-04 | 36.75 | 36.75 | 36.38 | 36.50 | 447700 |
1997-03-05 | 36.63 | 36.63 | 35.75 | 36.13 | 637500 |
1997-03-06 | 36.13 | 36.88 | 35.88 | 36.63 | 461000 |
1997-03-07 | 37.00 | 37.50 | 36.88 | 37.25 | 259900 |
1997-03-10 | 37.38 | 37.63 | 36.88 | 37.63 | 109400 |
1997-03-11 | 37.63 | 37.63 | 37.13 | 37.38 | 129300 |
1997-03-12 | 37.50 | 37.50 | 36.63 | 36.75 | 94400 |
1997-03-13 | 36.75 | 36.88 | 36.38 | 36.50 | 77200 |
1997-03-14 | 36.63 | 37.13 | 36.50 | 36.75 | 137500 |
1997-03-17 | 36.75 | 37.25 | 36.25 | 37.13 | 91100 |
1997-03-18 | 37.25 | 38.00 | 37.00 | 37.13 | 226800 |
1997-03-19 | 37.00 | 37.38 | 36.75 | 36.75 | 135500 |
1997-03-20 | 37.00 | 37.25 | 36.50 | 36.63 | 232500 |
1997-03-21 | 36.75 | 37.25 | 36.75 | 36.75 | 255200 |
1997-03-24 | 37.00 | 37.13 | 36.63 | 37.13 | 187400 |
1997-03-25 | 37.38 | 37.50 | 36.50 | 36.75 | 215300 |
1997-03-26 | 36.63 | 37.00 | 36.38 | 36.63 | 208100 |
1997-03-27 | 36.50 | 36.63 | 34.88 | 35.13 | 200900 |
1997-03-31 | 35.38 | 35.38 | 33.50 | 33.50 | 363800 |
1997-04-01 | 34.13 | 34.50 | 33.50 | 33.75 | 450500 |
1997-04-02 | 33.88 | 33.88 | 33.13 | 33.25 | 306900 |
1997-04-03 | 33.50 | 34.00 | 33.25 | 34.00 | 257300 |
1997-04-04 | 34.00 | 35.13 | 34.00 | 35.13 | 393800 |
1997-04-07 | 35.13 | 35.50 | 34.75 | 35.00 | 188300 |
1997-04-08 | 34.75 | 35.38 | 34.25 | 35.25 | 129700 |
1997-04-09 | 35.25 | 35.38 | 34.75 | 34.88 | 118100 |
1997-04-10 | 34.88 | 35.00 | 34.13 | 34.75 | 133900 |
1997-04-11 | 34.50 | 34.50 | 32.88 | 32.88 | 379000 |
1997-04-14 | 33.00 | 33.25 | 32.13 | 33.25 | 315000 |
1997-04-15 | 34.13 | 35.00 | 34.13 | 34.75 | 595700 |
1997-04-16 | 34.75 | 35.00 | 34.00 | 34.88 | 657700 |
1997-04-17 | 34.88 | 34.88 | 34.00 | 34.00 | 419300 |
1997-04-18 | 34.13 | 34.75 | 34.13 | 34.75 | 250800 |
1997-04-21 | 34.75 | 34.88 | 34.50 | 34.63 | 167700 |
1997-04-22 | 34.50 | 36.00 | 34.38 | 35.88 | 398300 |
1997-04-23 | 35.63 | 35.63 | 34.50 | 34.63 | 363000 |
1997-04-24 | 34.75 | 34.88 | 34.63 | 34.75 | 383200 |
1997-04-25 | 34.88 | 35.00 | 34.38 | 34.38 | 256600 |
1997-04-28 | 34.50 | 34.75 | 34.38 | 34.63 | 270800 |
1997-04-29 | 35.00 | 35.25 | 34.88 | 34.88 | 631000 |
1997-04-30 | 34.88 | 35.13 | 34.75 | 35.13 | 438300 |
1997-05-01 | 34.88 | 34.88 | 34.50 | 34.75 | 299700 |
1997-05-02 | 34.75 | 35.00 | 34.50 | 35.00 | 404900 |
1997-05-05 | 35.00 | 35.25 | 34.00 | 35.13 | 524100 |
1997-05-06 | 35.25 | 35.88 | 35.13 | 35.63 | 403400 |
1997-05-07 | 35.88 | 35.88 | 35.25 | 35.50 | 292400 |
1997-05-08 | 35.38 | 36.25 | 35.13 | 35.75 | 341600 |
1997-05-09 | 35.88 | 36.63 | 35.75 | 36.38 | 306600 |
1997-05-12 | 36.44 | 37.00 | 36.44 | 36.63 | 294100 |
1997-05-13 | 36.50 | 36.75 | 36.25 | 36.50 | 541700 |
1997-05-14 | 36.75 | 37.38 | 36.63 | 36.88 | 539800 |
1997-05-15 | 36.75 | 37.38 | 36.75 | 37.25 | 471500 |
1997-05-16 | 37.00 | 37.25 | 36.63 | 36.75 | 355000 |
1997-05-19 | 36.75 | 37.13 | 36.50 | 37.13 | 399900 |
1997-05-20 | 36.75 | 37.63 | 36.38 | 37.63 | 474800 |
1997-05-21 | 37.88 | 38.00 | 36.75 | 37.25 | 268200 |
1997-05-22 | 37.50 | 37.50 | 36.38 | 36.88 | 192800 |
1997-05-23 | 37.00 | 37.25 | 36.75 | 37.00 | 221300 |
1997-05-27 | 36.75 | 37.25 | 36.38 | 36.88 | 222800 |
1997-05-28 | 36.63 | 37.00 | 36.63 | 36.88 | 155500 |
1997-05-29 | 36.63 | 37.63 | 36.63 | 37.63 | 488100 |
1997-05-30 | 37.38 | 38.25 | 37.38 | 38.25 | 293400 |
1997-06-02 | 38.25 | 38.25 | 37.50 | 37.88 | 393700 |
1997-06-03 | 37.75 | 37.88 | 37.13 | 37.38 | 303400 |
1997-06-04 | 36.75 | 37.25 | 36.75 | 36.88 | 253700 |
1997-06-05 | 37.00 | 37.38 | 36.88 | 37.25 | 560900 |
1997-06-06 | 37.00 | 37.25 | 36.50 | 37.25 | 437200 |
1997-06-09 | 37.25 | 37.63 | 37.25 | 37.63 | 369300 |
1997-06-10 | 37.88 | 38.13 | 37.75 | 38.00 | 376400 |
1997-06-11 | 38.13 | 38.38 | 37.75 | 37.88 | 332700 |
1997-06-12 | 38.13 | 39.25 | 38.00 | 39.13 | 468100 |
1997-06-13 | 39.00 | 39.00 | 38.25 | 38.38 | 288700 |
1997-06-16 | 38.50 | 38.88 | 38.25 | 38.25 | 299100 |
1997-06-17 | 38.13 | 39.00 | 38.00 | 38.38 | 1490800 |
1997-06-18 | 38.63 | 38.63 | 38.25 | 38.63 | 486500 |
1997-06-19 | 38.88 | 39.13 | 38.63 | 39.00 | 282400 |
1997-06-20 | 38.88 | 39.13 | 38.63 | 39.00 | 769000 |
1997-06-23 | 38.88 | 39.38 | 38.00 | 38.00 | 247900 |
1997-06-24 | 38.00 | 39.50 | 37.94 | 39.25 | 325700 |
1997-06-25 | 39.25 | 40.13 | 38.75 | 39.56 | 422900 |
1997-06-26 | 39.75 | 40.75 | 39.75 | 40.06 | 385600 |
1997-06-27 | 40.06 | 40.06 | 39.31 | 39.56 | 310800 |
1997-06-30 | 40.00 | 40.13 | 39.50 | 39.75 | 425900 |
1997-07-01 | 39.88 | 40.13 | 39.72 | 40.00 | 223200 |
1997-07-02 | 40.25 | 40.63 | 40.00 | 40.56 | 122000 |
1997-07-03 | 41.63 | 41.63 | 41.13 | 41.19 | 135500 |
1997-07-07 | 41.44 | 41.44 | 40.13 | 40.25 | 389300 |
1997-07-08 | 40.25 | 40.38 | 40.00 | 40.25 | 246900 |
1997-07-09 | 40.25 | 40.25 | 39.75 | 39.88 | 962000 |
1997-07-10 | 40.25 | 40.63 | 39.88 | 40.63 | 189100 |
1997-07-11 | 40.63 | 41.19 | 40.50 | 41.19 | 188100 |
1997-07-14 | 41.50 | 41.63 | 41.25 | 41.50 | 267900 |
1997-07-15 | 41.50 | 41.88 | 40.75 | 41.38 | 195100 |
1997-07-16 | 41.88 | 42.13 | 41.50 | 41.75 | 187500 |
1997-07-17 | 42.00 | 42.00 | 40.56 | 40.88 | 181400 |
1997-07-18 | 40.88 | 41.00 | 39.56 | 40.44 | 334200 |
1997-07-21 | 40.19 | 40.50 | 39.00 | 40.19 | 270500 |
1997-07-22 | 40.44 | 41.63 | 40.31 | 41.56 | 222300 |
1997-07-23 | 41.69 | 41.88 | 41.38 | 41.63 | 182000 |
1997-07-24 | 42.00 | 42.94 | 41.63 | 42.94 | 258200 |
1997-07-25 | 42.75 | 43.56 | 42.75 | 42.81 | 227100 |
1997-07-28 | 43.50 | 43.56 | 41.88 | 41.94 | 282800 |
1997-07-29 | 42.19 | 42.31 | 41.75 | 41.81 | 197300 |
1997-07-30 | 42.00 | 42.13 | 41.25 | 41.88 | 305900 |
1997-07-31 | 41.75 | 42.19 | 41.56 | 42.13 | 150800 |
1997-08-01 | 41.94 | 41.94 | 40.94 | 41.63 | 160300 |
1997-08-04 | 41.56 | 42.13 | 41.56 | 41.88 | 250300 |
1997-08-05 | 41.63 | 42.63 | 41.50 | 42.50 | 339400 |
1997-08-06 | 42.44 | 43.81 | 42.44 | 43.25 | 299400 |
1997-08-07 | 43.50 | 43.56 | 42.44 | 42.50 | 217400 |
1997-08-08 | 41.75 | 42.13 | 41.38 | 41.81 | 251700 |
1997-08-11 | 41.94 | 42.25 | 41.50 | 41.69 | 271000 |
1997-08-12 | 41.75 | 42.69 | 41.63 | 42.06 | 201700 |
1997-08-13 | 42.13 | 42.13 | 40.88 | 41.19 | 317200 |
1997-08-14 | 41.19 | 41.25 | 40.88 | 41.06 | 157400 |
1997-08-15 | 41.19 | 41.19 | 39.81 | 40.06 | 311800 |
1997-08-18 | 40.00 | 40.25 | 39.75 | 39.94 | 355300 |
1997-08-19 | 40.00 | 41.19 | 40.00 | 41.19 | 262300 |
1997-08-20 | 41.31 | 41.31 | 40.69 | 40.94 | 135900 |
1997-08-21 | 40.75 | 40.94 | 39.69 | 40.00 | 175300 |
1997-08-22 | 39.38 | 39.81 | 38.69 | 39.81 | 425700 |
1997-08-25 | 39.81 | 40.38 | 39.00 | 39.88 | 266700 |
1997-08-26 | 39.75 | 40.50 | 39.63 | 40.00 | 286200 |
1997-08-27 | 39.81 | 40.00 | 39.13 | 39.81 | 134800 |
1997-08-28 | 39.56 | 39.63 | 39.00 | 39.38 | 170400 |
1997-08-29 | 39.38 | 39.63 | 39.06 | 39.50 | 227800 |
1997-09-02 | 39.63 | 40.38 | 39.50 | 39.63 | 475600 |
1997-09-03 | 39.88 | 40.25 | 39.56 | 39.63 | 353900 |
1997-09-04 | 39.69 | 39.94 | 39.31 | 39.44 | 425200 |
1997-09-05 | 39.50 | 39.63 | 38.38 | 38.88 | 405600 |
1997-09-08 | 38.88 | 39.19 | 38.63 | 38.69 | 368200 |
1997-09-09 | 38.69 | 38.88 | 38.06 | 38.63 | 322200 |
1997-09-10 | 38.50 | 38.50 | 37.75 | 37.88 | 409200 |
1997-09-11 | 37.94 | 37.94 | 36.88 | 37.50 | 1119400 |
1997-09-12 | 37.50 | 37.69 | 36.94 | 37.50 | 627400 |
1997-09-15 | 37.38 | 38.63 | 37.38 | 38.25 | 399900 |
1997-09-16 | 38.56 | 39.50 | 38.25 | 39.00 | 808000 |
1997-09-17 | 39.50 | 39.56 | 39.00 | 39.25 | 404700 |
1997-09-18 | 39.31 | 40.31 | 39.31 | 40.00 | 471400 |
1997-09-19 | 39.50 | 39.81 | 39.38 | 39.38 | 262400 |
1997-09-22 | 39.81 | 40.19 | 39.81 | 40.06 | 501100 |
1997-09-23 | 40.06 | 40.19 | 39.13 | 39.75 | 397900 |
1997-09-24 | 39.69 | 39.88 | 38.81 | 39.06 | 468500 |
1997-09-25 | 39.00 | 39.13 | 38.63 | 38.75 | 223300 |
1997-09-26 | 39.63 | 40.63 | 39.44 | 39.94 | 518000 |
1997-09-29 | 39.81 | 39.81 | 39.13 | 39.25 | 200100 |
1997-09-30 | 39.13 | 40.00 | 39.00 | 40.00 | 485300 |
1997-10-01 | 39.75 | 39.88 | 39.31 | 39.56 | 196000 |
1997-10-02 | 39.69 | 40.00 | 39.38 | 40.00 | 470900 |
1997-10-03 | 40.50 | 41.38 | 40.06 | 40.38 | 419900 |
1997-10-06 | 41.00 | 42.19 | 41.00 | 42.00 | 286900 |
1997-10-07 | 42.06 | 42.06 | 41.00 | 41.63 | 206700 |
1997-10-08 | 41.56 | 41.69 | 40.38 | 40.81 | 139600 |
1997-10-09 | 40.56 | 40.75 | 40.19 | 40.56 | 144400 |
1997-10-10 | 40.25 | 40.88 | 39.69 | 40.75 | 120100 |
1997-10-13 | 41.25 | 41.25 | 40.31 | 40.31 | 72600 |
1997-10-14 | 40.56 | 41.38 | 40.38 | 41.06 | 141900 |
1997-10-15 | 41.19 | 41.63 | 40.75 | 41.06 | 154100 |
1997-10-16 | 41.00 | 41.69 | 40.69 | 40.69 | 143300 |
1997-10-17 | 40.25 | 40.38 | 39.50 | 39.94 | 183800 |
1997-10-20 | 39.94 | 40.63 | 39.75 | 40.63 | 137600 |
1997-10-21 | 40.06 | 40.63 | 39.88 | 40.19 | 250400 |
1997-10-22 | 40.00 | 40.13 | 39.06 | 39.75 | 454700 |
1997-10-23 | 39.44 | 39.50 | 37.75 | 39.00 | 462600 |
1997-10-24 | 39.25 | 39.88 | 37.63 | 38.75 | 459800 |
1997-10-27 | 38.75 | 38.75 | 34.75 | 35.13 | 294400 |
1997-10-28 | 34.00 | 37.50 | 32.75 | 37.31 | 1557100 |
1997-10-29 | 37.56 | 38.38 | 36.38 | 36.56 | 531700 |
1997-10-30 | 36.31 | 38.69 | 36.00 | 37.94 | 405400 |
1997-10-31 | 38.13 | 39.00 | 37.88 | 38.38 | 372700 |
1997-11-03 | 38.38 | 40.50 | 38.38 | 39.56 | 376400 |
1997-11-04 | 39.56 | 39.81 | 38.94 | 39.00 | 258700 |
1997-11-05 | 39.06 | 39.13 | 38.50 | 38.50 | 270000 |
1997-11-06 | 38.50 | 40.13 | 38.50 | 39.94 | 409200 |
1997-11-07 | 39.38 | 39.38 | 38.25 | 38.88 | 190200 |
1997-11-10 | 39.13 | 39.31 | 38.44 | 38.56 | 153400 |
1997-11-11 | 38.75 | 38.94 | 38.56 | 38.75 | 363800 |
1997-11-12 | 38.50 | 38.88 | 38.44 | 38.75 | 142800 |
1997-11-13 | 38.88 | 39.00 | 38.63 | 38.88 | 405900 |
1997-11-14 | 39.00 | 39.13 | 38.75 | 39.13 | 347300 |
1997-11-17 | 39.38 | 39.69 | 39.38 | 39.63 | 322400 |
1997-11-18 | 39.56 | 39.63 | 38.75 | 38.75 | 457100 |
1997-11-19 | 38.94 | 39.00 | 38.50 | 38.88 | 295200 |
1997-11-20 | 39.13 | 40.19 | 39.13 | 39.69 | 346900 |
1997-11-21 | 39.69 | 40.75 | 39.63 | 40.69 | 577400 |
1997-11-24 | 40.50 | 40.63 | 40.13 | 40.25 | 266400 |
1997-11-25 | 40.44 | 40.75 | 39.94 | 40.44 | 352800 |
1997-11-26 | 40.69 | 40.75 | 39.69 | 39.94 | 322500 |
1997-11-28 | 40.00 | 40.88 | 40.00 | 40.81 | 68000 |
1997-12-01 | 41.00 | 41.88 | 40.94 | 41.81 | 320600 |
1997-12-02 | 41.63 | 42.00 | 41.19 | 41.50 | 324100 |
1997-12-03 | 41.50 | 41.69 | 41.06 | 41.50 | 468200 |
1997-12-04 | 41.75 | 42.00 | 41.38 | 41.50 | 294300 |
1997-12-05 | 41.50 | 41.75 | 41.06 | 41.31 | 279300 |
1997-12-08 | 41.13 | 41.19 | 40.81 | 40.88 | 613100 |
1997-12-09 | 40.75 | 40.81 | 40.38 | 40.38 | 760100 |
1997-12-10 | 40.44 | 40.44 | 40.19 | 40.25 | 179600 |
1997-12-11 | 40.38 | 40.63 | 40.06 | 40.50 | 304100 |
1997-12-12 | 40.75 | 40.75 | 40.06 | 40.50 | 462400 |
1997-12-15 | 40.50 | 41.88 | 40.38 | 41.56 | 421600 |
1997-12-16 | 43.00 | 43.00 | 41.69 | 42.25 | 784000 |
1997-12-17 | 43.25 | 43.75 | 43.06 | 43.19 | 910700 |
1997-12-18 | 43.06 | 43.06 | 41.56 | 42.00 | 386100 |
1997-12-19 | 41.75 | 42.25 | 41.44 | 42.00 | 573400 |
1997-12-22 | 42.19 | 42.94 | 42.19 | 42.44 | 301800 |
1997-12-23 | 42.69 | 42.94 | 41.75 | 41.75 | 231700 |
1997-12-24 | 42.00 | 42.56 | 41.38 | 41.38 | 151800 |
1997-12-26 | 41.38 | 42.00 | 41.38 | 41.63 | 58700 |
1997-12-29 | 41.88 | 42.88 | 41.81 | 42.31 | 271900 |
1997-12-30 | 42.56 | 42.69 | 42.00 | 42.69 | 136600 |
1997-12-31 | 42.69 | 42.69 | 41.94 | 42.50 | 159600 |
1998-01-02 | 42.38 | 43.13 | 41.94 | 42.63 | 170900 |
1998-01-05 | 42.63 | 42.81 | 42.19 | 42.75 | 359700 |
1998-01-06 | 42.38 | 42.69 | 41.75 | 41.88 | 362700 |
1998-01-07 | 41.75 | 41.94 | 41.00 | 41.63 | 703100 |
1998-01-08 | 41.63 | 42.88 | 41.44 | 42.63 | 335000 |
1998-01-09 | 42.38 | 42.50 | 40.94 | 41.00 | 440000 |
1998-01-12 | 40.25 | 41.19 | 39.88 | 41.19 | 490200 |
1998-01-13 | 42.69 | 42.69 | 41.81 | 42.06 | 412000 |
1998-01-14 | 42.00 | 42.00 | 41.00 | 41.50 | 478500 |
1998-01-15 | 41.38 | 41.44 | 40.38 | 41.06 | 279000 |
1998-01-16 | 41.00 | 41.56 | 40.94 | 41.38 | 392400 |
1998-01-20 | 41.63 | 42.00 | 41.19 | 42.00 | 282100 |
1998-01-21 | 41.75 | 41.94 | 40.75 | 41.00 | 456700 |
1998-01-22 | 41.19 | 41.44 | 40.88 | 41.06 | 238400 |
1998-01-23 | 41.00 | 41.56 | 41.00 | 41.00 | 240100 |
1998-01-26 | 41.25 | 41.56 | 41.00 | 41.13 | 130500 |
1998-01-27 | 41.06 | 42.00 | 41.06 | 41.63 | 211500 |
1998-01-28 | 41.94 | 41.94 | 41.25 | 41.38 | 610900 |
1998-01-29 | 41.25 | 41.44 | 40.50 | 40.88 | 742100 |
1998-01-30 | 40.63 | 41.38 | 40.25 | 41.06 | 569800 |
1998-02-02 | 41.69 | 42.38 | 41.69 | 41.81 | 391200 |
1998-02-03 | 41.75 | 42.75 | 41.75 | 42.63 | 341700 |
1998-02-04 | 42.63 | 42.63 | 42.00 | 42.06 | 128900 |
1998-02-05 | 42.31 | 42.75 | 42.06 | 42.63 | 236500 |
1998-02-06 | 43.13 | 43.13 | 42.44 | 42.75 | 307700 |
1998-02-09 | 42.38 | 43.63 | 42.38 | 43.56 | 310100 |
1998-02-10 | 43.81 | 43.81 | 43.50 | 43.56 | 314200 |
1998-02-11 | 43.69 | 43.75 | 43.38 | 43.75 | 194000 |
1998-02-12 | 43.75 | 44.69 | 43.25 | 44.13 | 262100 |
1998-02-13 | 44.13 | 44.56 | 43.50 | 44.19 | 206200 |
1998-02-17 | 44.50 | 44.81 | 43.13 | 43.38 | 233200 |
1998-02-18 | 43.63 | 44.38 | 43.38 | 43.50 | 176700 |
1998-02-19 | 43.50 | 43.75 | 43.00 | 43.44 | 206700 |
1998-02-20 | 43.69 | 43.81 | 43.38 | 43.63 | 194000 |
1998-02-23 | 43.88 | 44.06 | 43.00 | 44.00 | 195100 |
1998-02-24 | 43.63 | 44.06 | 43.50 | 43.88 | 336000 |
1998-02-25 | 44.13 | 45.19 | 44.13 | 44.94 | 464400 |
1998-02-26 | 45.13 | 45.88 | 44.50 | 45.81 | 512800 |
1998-02-27 | 45.81 | 46.38 | 45.44 | 45.88 | 385700 |
1998-03-02 | 45.88 | 46.00 | 44.75 | 45.25 | 252500 |
1998-03-03 | 46.00 | 46.25 | 44.44 | 45.00 | 208900 |
1998-03-04 | 46.00 | 47.25 | 45.81 | 47.25 | 912800 |
1998-03-05 | 46.25 | 47.75 | 46.13 | 47.75 | 757400 |
1998-03-06 | 47.69 | 50.31 | 47.50 | 49.25 | 880000 |
1998-03-09 | 49.38 | 50.38 | 49.31 | 50.19 | 901800 |
1998-03-10 | 50.19 | 50.19 | 48.25 | 48.69 | 476200 |
1998-03-11 | 48.88 | 48.88 | 47.56 | 47.88 | 537400 |
1998-03-12 | 47.88 | 48.13 | 47.88 | 48.06 | 291700 |
1998-03-13 | 48.25 | 48.56 | 47.50 | 47.69 | 243500 |
1998-03-16 | 48.13 | 48.88 | 47.81 | 48.63 | 310400 |
1998-03-17 | 48.50 | 49.44 | 48.13 | 48.50 | 586700 |
1998-03-18 | 48.50 | 50.38 | 48.38 | 50.06 | 457100 |
1998-03-19 | 49.88 | 49.94 | 48.94 | 49.00 | 626900 |
1998-03-20 | 49.63 | 49.88 | 48.88 | 48.88 | 684900 |
1998-03-23 | 48.94 | 49.19 | 48.06 | 48.25 | 613000 |
1998-03-24 | 48.25 | 48.75 | 48.19 | 48.31 | 255400 |
1998-03-25 | 48.38 | 48.44 | 47.25 | 47.75 | 600300 |
1998-03-26 | 47.50 | 47.94 | 47.00 | 47.44 | 366900 |
1998-03-27 | 47.56 | 47.63 | 47.19 | 47.56 | 253900 |
1998-03-30 | 47.81 | 48.19 | 47.63 | 47.94 | 336700 |
1998-03-31 | 48.44 | 49.25 | 48.19 | 48.44 | 434500 |
1998-04-01 | 48.50 | 48.50 | 47.38 | 47.94 | 550100 |
1998-04-02 | 47.94 | 48.06 | 47.69 | 48.00 | 438800 |
1998-04-03 | 48.00 | 48.38 | 47.75 | 48.00 | 408600 |
1998-04-06 | 47.94 | 48.13 | 47.44 | 48.00 | 325700 |
1998-04-07 | 48.00 | 48.06 | 46.75 | 47.50 | 173400 |
1998-04-08 | 48.13 | 49.81 | 48.13 | 48.75 | 722000 |
1998-04-09 | 49.25 | 49.25 | 48.81 | 48.94 | 327100 |
1998-04-13 | 48.31 | 48.31 | 47.19 | 47.50 | 419200 |
1998-04-14 | 47.50 | 47.56 | 46.94 | 47.13 | 814700 |
1998-04-15 | 47.38 | 47.38 | 46.50 | 47.00 | 427400 |
1998-04-16 | 47.06 | 47.06 | 45.81 | 45.94 | 278500 |
1998-04-17 | 45.94 | 47.13 | 45.88 | 46.94 | 421900 |
1998-04-20 | 47.50 | 47.56 | 46.25 | 46.25 | 224400 |
1998-04-21 | 46.00 | 46.00 | 45.19 | 45.44 | 571100 |
1998-04-22 | 45.50 | 46.56 | 45.50 | 46.56 | 1270300 |
1998-04-23 | 46.69 | 48.56 | 46.00 | 47.69 | 849800 |
1998-04-24 | 48.25 | 49.94 | 48.13 | 48.63 | 949900 |
1998-04-27 | 48.63 | 48.63 | 46.06 | 48.00 | 702100 |
1998-04-28 | 48.00 | 48.00 | 47.00 | 47.31 | 348200 |
1998-04-29 | 47.25 | 47.31 | 46.06 | 46.25 | 490300 |
1998-04-30 | 46.00 | 48.75 | 46.00 | 48.31 | 576100 |
1998-05-01 | 48.31 | 48.31 | 46.88 | 47.25 | 295200 |
1998-05-04 | 47.50 | 48.63 | 47.38 | 48.56 | 254200 |
1998-05-05 | 48.69 | 48.69 | 48.25 | 48.25 | 334100 |
1998-05-06 | 48.25 | 48.31 | 46.38 | 46.44 | 483700 |
1998-05-07 | 46.25 | 46.31 | 45.94 | 46.06 | 455900 |
1998-05-08 | 46.13 | 47.25 | 46.06 | 47.19 | 403000 |
1998-05-11 | 47.19 | 47.50 | 46.69 | 46.94 | 265100 |
1998-05-12 | 47.00 | 47.13 | 46.19 | 46.94 | 304800 |
1998-05-13 | 47.00 | 47.13 | 46.75 | 47.00 | 151600 |
1998-05-14 | 47.00 | 47.00 | 46.81 | 47.00 | 154800 |
1998-05-15 | 47.25 | 47.25 | 46.50 | 46.63 | 644800 |
1998-05-18 | 46.63 | 46.81 | 45.88 | 46.25 | 416800 |
1998-05-19 | 46.44 | 46.50 | 46.00 | 46.50 | 319600 |
1998-05-20 | 46.75 | 46.81 | 45.75 | 46.75 | 303400 |
1998-05-21 | 46.94 | 47.69 | 46.63 | 47.69 | 247500 |
1998-05-22 | 47.63 | 47.69 | 46.94 | 47.25 | 200300 |
1998-05-26 | 47.31 | 47.38 | 46.50 | 46.69 | 149600 |
1998-05-27 | 46.44 | 46.44 | 45.06 | 46.19 | 414800 |
1998-05-28 | 46.25 | 47.63 | 46.19 | 47.44 | 337000 |
1998-05-29 | 47.38 | 48.25 | 47.06 | 48.25 | 245000 |
1998-06-01 | 48.25 | 48.94 | 47.75 | 48.69 | 355400 |
1998-06-02 | 48.88 | 49.00 | 47.75 | 48.00 | 326400 |
1998-06-03 | 47.94 | 48.13 | 47.13 | 47.13 | 131300 |
1998-06-04 | 47.13 | 47.50 | 46.50 | 47.31 | 297500 |
1998-06-05 | 47.44 | 48.13 | 47.38 | 47.88 | 220000 |
1998-06-08 | 48.00 | 48.31 | 47.75 | 48.00 | 435000 |
1998-06-09 | 48.00 | 48.00 | 47.31 | 48.00 | 204700 |
1998-06-10 | 47.94 | 48.50 | 47.75 | 48.25 | 199900 |
1998-06-11 | 48.25 | 48.31 | 46.75 | 47.94 | 284000 |
1998-06-12 | 47.94 | 47.94 | 46.81 | 47.69 | 198600 |
1998-06-15 | 47.44 | 47.50 | 46.38 | 46.81 | 238400 |
1998-06-16 | 47.00 | 47.19 | 46.75 | 47.00 | 286900 |
1998-06-17 | 47.25 | 47.88 | 47.00 | 47.31 | 262900 |
1998-06-18 | 47.50 | 48.25 | 47.25 | 47.75 | 451500 |
1998-06-19 | 48.00 | 48.00 | 47.63 | 47.69 | 338400 |
1998-06-22 | 47.75 | 48.50 | 47.75 | 47.75 | 278600 |
1998-06-23 | 48.25 | 48.25 | 47.44 | 47.63 | 355900 |
1998-06-24 | 47.13 | 48.88 | 47.06 | 48.88 | 513700 |
1998-06-25 | 48.94 | 49.13 | 47.88 | 47.94 | 357500 |
1998-06-26 | 47.94 | 49.38 | 47.94 | 48.44 | 202500 |
1998-06-29 | 48.69 | 48.81 | 48.31 | 48.56 | 241800 |
1998-06-30 | 48.44 | 50.00 | 48.38 | 49.81 | 389800 |
1998-07-01 | 49.94 | 50.19 | 49.50 | 50.13 | 294700 |
1998-07-02 | 50.31 | 50.38 | 48.75 | 48.88 | 278000 |
1998-07-06 | 48.88 | 50.13 | 48.88 | 49.94 | 306500 |
1998-07-07 | 49.94 | 50.00 | 48.75 | 49.00 | 269900 |
1998-07-08 | 49.00 | 51.00 | 48.69 | 50.19 | 563000 |
1998-07-09 | 50.56 | 51.50 | 50.00 | 50.00 | 455600 |
1998-07-10 | 50.00 | 50.88 | 49.06 | 50.19 | 409400 |
1998-07-13 | 50.19 | 50.19 | 49.38 | 50.06 | 311800 |
1998-07-14 | 50.19 | 51.25 | 50.19 | 51.13 | 451900 |
1998-07-15 | 51.00 | 53.63 | 50.94 | 52.81 | 829200 |
1998-07-16 | 53.63 | 54.13 | 52.94 | 54.06 | 516700 |
1998-07-17 | 55.00 | 55.00 | 53.56 | 54.44 | 611900 |
1998-07-20 | 54.50 | 55.19 | 54.19 | 54.19 | 391000 |
1998-07-21 | 53.94 | 53.94 | 52.38 | 52.38 | 309000 |
1998-07-22 | 52.56 | 54.55 | 52.56 | 54.38 | 425600 |
1998-07-23 | 54.38 | 55.06 | 52.75 | 52.81 | 807600 |
1998-07-24 | 52.75 | 52.75 | 51.19 | 52.38 | 322600 |
1998-07-27 | 52.00 | 52.00 | 51.38 | 51.81 | 226700 |
1998-07-28 | 51.19 | 51.81 | 50.31 | 51.50 | 464700 |
1998-07-29 | 51.25 | 51.81 | 50.94 | 51.44 | 221000 |
1998-07-30 | 51.38 | 51.63 | 51.13 | 51.50 | 359400 |
1998-07-31 | 51.50 | 52.31 | 51.25 | 51.50 | 577700 |
1998-08-03 | 50.88 | 51.56 | 50.81 | 51.31 | 468500 |
1998-08-04 | 51.31 | 51.56 | 49.00 | 49.00 | 453200 |
1998-08-05 | 49.25 | 50.31 | 48.50 | 50.19 | 408400 |
1998-08-06 | 50.13 | 50.19 | 49.00 | 49.13 | 208100 |
1998-08-07 | 49.13 | 49.75 | 48.56 | 49.06 | 321500 |
1998-08-10 | 48.69 | 50.88 | 48.56 | 49.94 | 416400 |
1998-08-11 | 48.50 | 48.56 | 47.25 | 47.81 | 377700 |
1998-08-12 | 48.25 | 49.00 | 47.75 | 48.44 | 403100 |
1998-08-13 | 48.88 | 49.25 | 48.00 | 48.31 | 280700 |
1998-08-14 | 48.06 | 48.25 | 47.13 | 47.44 | 264200 |
1998-08-17 | 47.00 | 48.81 | 46.88 | 48.56 | 260000 |
1998-08-18 | 48.56 | 49.88 | 48.56 | 49.81 | 386100 |
1998-08-19 | 50.00 | 51.00 | 49.56 | 49.81 | 317400 |
1998-08-20 | 49.81 | 50.25 | 49.44 | 50.19 | 385300 |
1998-08-21 | 50.00 | 50.06 | 48.13 | 48.50 | 413600 |
1998-08-24 | 48.63 | 50.38 | 48.63 | 50.25 | 326500 |
1998-08-25 | 51.63 | 51.75 | 51.06 | 51.25 | 386100 |
1998-08-26 | 50.75 | 51.38 | 50.00 | 51.38 | 558200 |
1998-08-27 | 51.13 | 51.19 | 50.00 | 50.06 | 432200 |
1998-08-28 | 50.00 | 50.38 | 49.00 | 49.31 | 460300 |
1998-08-31 | 49.44 | 49.75 | 47.25 | 47.75 | 638800 |
1998-09-01 | 47.38 | 48.25 | 45.25 | 45.88 | 820900 |
1998-09-02 | 46.00 | 46.75 | 45.44 | 45.63 | 606800 |
1998-09-03 | 45.00 | 46.38 | 43.44 | 46.38 | 663100 |
1998-09-04 | 46.38 | 46.38 | 44.50 | 45.63 | 426700 |
1998-09-08 | 45.88 | 46.63 | 45.63 | 46.63 | 300200 |
1998-09-09 | 46.63 | 46.63 | 45.06 | 45.13 | 535100 |
1998-09-10 | 44.94 | 45.00 | 43.19 | 43.19 | 466700 |
1998-09-11 | 42.94 | 43.94 | 42.63 | 43.50 | 398000 |
1998-09-14 | 44.25 | 46.44 | 44.25 | 46.06 | 413900 |
1998-09-15 | 45.63 | 46.50 | 45.44 | 46.00 | 284700 |
1998-09-16 | 46.00 | 46.38 | 45.19 | 46.25 | 709500 |
1998-09-17 | 45.75 | 45.75 | 44.00 | 44.44 | 467300 |
1998-09-18 | 44.69 | 45.44 | 44.50 | 45.31 | 588500 |
1998-09-21 | 45.19 | 45.50 | 44.31 | 45.50 | 210300 |
1998-09-22 | 46.25 | 46.75 | 46.00 | 46.69 | 491400 |
1998-09-23 | 46.63 | 46.88 | 45.56 | 46.81 | 917600 |
1998-09-24 | 47.38 | 47.38 | 46.31 | 46.88 | 557100 |
1998-09-25 | 46.63 | 47.00 | 46.06 | 46.63 | 400200 |
1998-09-28 | 46.50 | 48.44 | 46.50 | 48.13 | 1316100 |
1998-09-29 | 48.13 | 48.31 | 47.38 | 47.88 | 437500 |
1998-09-30 | 47.75 | 47.94 | 45.88 | 46.06 | 507200 |
1998-10-01 | 44.88 | 45.88 | 44.88 | 45.44 | 734900 |
1998-10-02 | 45.44 | 47.13 | 45.44 | 46.94 | 450800 |
1998-10-05 | 46.94 | 47.00 | 43.63 | 44.94 | 802900 |
1998-10-06 | 45.00 | 45.50 | 44.50 | 45.31 | 373900 |
1998-10-07 | 45.25 | 45.25 | 42.56 | 43.25 | 698100 |
1998-10-08 | 42.50 | 43.38 | 41.50 | 43.31 | 613900 |
1998-10-09 | 43.69 | 44.94 | 43.13 | 44.63 | 289400 |
1998-10-12 | 44.63 | 47.00 | 44.50 | 46.94 | 866900 |
1998-10-13 | 46.75 | 46.94 | 45.75 | 46.94 | 276100 |
1998-10-14 | 46.69 | 47.38 | 46.56 | 46.81 | 917000 |
1998-10-15 | 46.56 | 47.25 | 46.31 | 46.81 | 403100 |
1998-10-16 | 47.00 | 47.00 | 46.31 | 46.94 | 392000 |
1998-10-19 | 46.94 | 48.94 | 46.38 | 48.63 | 352100 |
1998-10-20 | 49.50 | 50.13 | 48.88 | 49.06 | 614300 |
1998-10-21 | 46.75 | 46.88 | 42.63 | 43.25 | 9934200 |
1998-10-22 | 43.31 | 44.25 | 42.81 | 44.25 | 5689600 |
1998-10-23 | 44.19 | 44.19 | 43.13 | 43.50 | 3091200 |
1998-10-26 | 43.56 | 43.75 | 43.38 | 43.69 | 2377000 |
1998-10-27 | 43.69 | 44.00 | 42.50 | 42.56 | 2059300 |
1998-10-28 | 42.50 | 42.56 | 40.75 | 40.81 | 2781200 |
1998-10-29 | 40.94 | 43.06 | 40.94 | 43.06 | 1826000 |
1998-10-30 | 43.25 | 44.38 | 43.25 | 44.13 | 1723000 |
1998-11-02 | 44.38 | 44.38 | 43.63 | 44.25 | 1164900 |
1998-11-03 | 44.50 | 45.44 | 44.38 | 45.44 | 1777000 |
1998-11-04 | 45.44 | 46.88 | 45.38 | 45.75 | 1742700 |
1998-11-05 | 45.50 | 46.31 | 45.19 | 46.19 | 1290100 |
1998-11-06 | 46.38 | 46.63 | 45.81 | 46.56 | 979200 |
1998-11-09 | 46.69 | 46.69 | 45.63 | 45.88 | 1116400 |
1998-11-10 | 45.75 | 46.69 | 45.44 | 46.25 | 1034600 |
1998-11-11 | 46.38 | 46.38 | 44.31 | 44.81 | 1150200 |
1998-11-12 | 45.00 | 45.00 | 44.06 | 44.69 | 935500 |
1998-11-13 | 44.63 | 45.06 | 44.00 | 44.81 | 989600 |
1998-11-16 | 44.81 | 45.19 | 44.75 | 45.13 | 971700 |
1998-11-17 | 45.06 | 45.25 | 45.00 | 45.19 | 1173700 |
1998-11-18 | 45.19 | 45.25 | 45.00 | 45.00 | 1288600 |
1998-11-19 | 45.06 | 45.19 | 44.81 | 45.19 | 1131200 |
1998-11-20 | 45.19 | 45.88 | 45.13 | 45.81 | 1157000 |
1998-11-23 | 46.13 | 46.56 | 45.88 | 46.06 | 867500 |
1998-11-24 | 46.06 | 46.19 | 45.25 | 45.69 | 802500 |
1998-11-25 | 45.69 | 45.81 | 44.81 | 44.94 | 1110300 |
1998-11-27 | 44.81 | 44.94 | 44.50 | 44.69 | 270100 |
1998-11-30 | 44.50 | 44.75 | 44.00 | 44.25 | 1077000 |
1998-12-01 | 44.25 | 44.25 | 43.00 | 43.38 | 1217700 |
1998-12-02 | 43.38 | 43.50 | 42.94 | 43.38 | 795000 |
1998-12-03 | 43.38 | 44.63 | 42.88 | 44.38 | 1388900 |
1998-12-04 | 44.63 | 45.19 | 43.88 | 44.06 | 931900 |
1998-12-07 | 44.06 | 44.06 | 43.19 | 43.94 | 616000 |
1998-12-08 | 43.94 | 44.00 | 42.75 | 43.25 | 1332700 |
1998-12-09 | 43.50 | 43.50 | 42.81 | 43.19 | 768500 |
1998-12-10 | 42.81 | 42.81 | 41.38 | 41.38 | 1051300 |
1998-12-11 | 39.00 | 39.75 | 35.69 | 38.25 | 8816300 |
1998-12-14 | 38.44 | 39.75 | 38.44 | 39.50 | 1810800 |
1998-12-15 | 39.63 | 40.06 | 38.94 | 39.25 | 1124800 |
1998-12-16 | 39.13 | 39.19 | 37.75 | 38.00 | 1193100 |
1998-12-17 | 37.94 | 38.19 | 37.75 | 37.81 | 1304100 |
1998-12-18 | 37.94 | 38.00 | 37.69 | 37.88 | 1028000 |
1998-12-21 | 38.00 | 38.56 | 37.75 | 38.06 | 1068000 |
1998-12-22 | 38.38 | 40.25 | 38.25 | 40.00 | 1315400 |
1998-12-23 | 39.63 | 40.13 | 39.00 | 39.75 | 884200 |
1998-12-24 | 39.50 | 40.44 | 39.50 | 40.19 | 458600 |
1998-12-28 | 40.31 | 40.38 | 39.88 | 40.31 | 605000 |
1998-12-29 | 40.69 | 41.50 | 40.19 | 41.50 | 697300 |
1998-12-30 | 41.50 | 41.50 | 40.81 | 41.06 | 965500 |
1998-12-31 | 41.06 | 41.75 | 40.88 | 41.25 | 815600 |
1999-01-04 | 42.50 | 42.75 | 41.44 | 41.94 | 1235200 |
1999-01-05 | 41.56 | 41.63 | 41.19 | 41.31 | 501800 |
1999-01-06 | 41.19 | 41.81 | 41.06 | 41.44 | 1031000 |
1999-01-07 | 41.38 | 41.56 | 40.88 | 41.31 | 1158700 |
1999-01-08 | 41.31 | 41.69 | 40.94 | 41.19 | 905100 |
1999-01-11 | 41.13 | 41.44 | 40.81 | 40.94 | 1146100 |
1999-01-12 | 41.00 | 41.06 | 40.63 | 40.94 | 954300 |
1999-01-13 | 40.13 | 40.94 | 40.00 | 40.81 | 684400 |
1999-01-14 | 40.81 | 40.88 | 38.38 | 39.44 | 1215500 |
1999-01-15 | 39.56 | 40.19 | 39.56 | 40.19 | 892500 |
1999-01-19 | 40.13 | 40.25 | 39.19 | 39.25 | 990500 |
1999-01-20 | 39.44 | 39.44 | 38.25 | 38.44 | 1441500 |
1999-01-21 | 38.38 | 38.38 | 36.38 | 36.38 | 4818500 |
1999-01-22 | 36.38 | 38.63 | 36.06 | 38.06 | 2691500 |
1999-01-25 | 38.06 | 38.06 | 37.38 | 37.94 | 1721200 |
1999-01-26 | 37.81 | 39.25 | 37.81 | 39.00 | 1788800 |
1999-01-27 | 39.25 | 40.00 | 38.94 | 39.00 | 1119400 |
1999-01-28 | 38.88 | 41.69 | 38.88 | 41.56 | 2316600 |
1999-01-29 | 41.56 | 41.88 | 41.31 | 41.56 | 1563800 |
1999-02-01 | 43.00 | 43.00 | 41.19 | 41.94 | 931000 |
1999-02-02 | 41.00 | 41.63 | 40.94 | 41.50 | 1033100 |
1999-02-03 | 41.56 | 41.63 | 40.38 | 41.00 | 910500 |
1999-02-04 | 42.38 | 43.13 | 41.50 | 42.94 | 1712800 |
1999-02-05 | 42.94 | 44.38 | 42.75 | 44.00 | 1799500 |
1999-02-08 | 43.00 | 43.50 | 42.63 | 43.06 | 981500 |
1999-02-09 | 43.00 | 43.94 | 42.69 | 43.81 | 1225000 |
1999-02-10 | 44.38 | 45.25 | 43.94 | 45.25 | 1874600 |
1999-02-11 | 45.06 | 45.31 | 44.75 | 45.25 | 1938300 |
1999-02-12 | 45.00 | 45.19 | 44.50 | 44.69 | 846200 |
1999-02-16 | 45.31 | 46.00 | 45.00 | 45.06 | 1190100 |
1999-02-17 | 44.81 | 45.94 | 44.75 | 45.75 | 1134600 |
1999-02-18 | 45.94 | 47.63 | 45.88 | 46.50 | 1875000 |
1999-02-19 | 46.50 | 46.75 | 46.06 | 46.69 | 883700 |
1999-02-22 | 46.56 | 46.63 | 45.25 | 46.00 | 754400 |
1999-02-23 | 46.06 | 46.25 | 45.63 | 46.13 | 648300 |
1999-02-24 | 46.13 | 46.13 | 44.63 | 44.75 | 845000 |
1999-02-25 | 44.38 | 44.44 | 41.75 | 43.38 | 1699900 |
1999-02-26 | 43.69 | 43.69 | 42.13 | 42.50 | 765500 |
1999-03-01 | 42.50 | 42.88 | 42.00 | 42.00 | 923900 |
1999-03-02 | 42.50 | 43.69 | 42.31 | 43.44 | 1162300 |
1999-03-03 | 43.44 | 44.81 | 43.25 | 44.06 | 1412900 |
1999-03-04 | 44.00 | 45.25 | 44.00 | 45.00 | 1126600 |
1999-03-05 | 45.13 | 47.13 | 45.13 | 47.13 | 1138100 |
1999-03-08 | 47.13 | 47.13 | 46.19 | 46.38 | 935300 |
1999-03-09 | 45.94 | 46.56 | 45.44 | 46.50 | 903800 |
1999-03-10 | 46.50 | 46.50 | 45.50 | 46.19 | 520700 |
1999-03-11 | 46.19 | 47.06 | 45.81 | 46.06 | 491000 |
1999-03-12 | 46.75 | 47.75 | 46.75 | 47.44 | 818500 |
1999-03-15 | 47.44 | 47.50 | 46.50 | 47.50 | 558600 |
1999-03-16 | 47.00 | 47.69 | 46.56 | 47.69 | 573200 |
1999-03-17 | 47.63 | 49.25 | 47.44 | 48.94 | 1458100 |
1999-03-18 | 48.94 | 49.19 | 48.31 | 48.44 | 617000 |
1999-03-19 | 48.19 | 48.25 | 47.25 | 47.25 | 563700 |
1999-03-22 | 46.88 | 47.03 | 46.50 | 47.00 | 393400 |
1999-03-23 | 46.88 | 46.94 | 45.63 | 45.75 | 414000 |
1999-03-24 | 46.00 | 47.00 | 45.50 | 46.94 | 638900 |
1999-03-25 | 47.00 | 50.63 | 46.88 | 49.38 | 1625500 |
1999-03-26 | 49.13 | 50.00 | 48.75 | 49.88 | 1188500 |
1999-03-29 | 50.00 | 50.19 | 49.31 | 50.00 | 1032300 |
1999-03-30 | 49.50 | 49.63 | 47.56 | 47.63 | 644000 |
1999-03-31 | 47.88 | 48.69 | 45.50 | 47.50 | 2037700 |
1999-04-01 | 47.25 | 47.50 | 46.94 | 47.50 | 945400 |
1999-04-05 | 47.25 | 47.38 | 46.63 | 47.25 | 646900 |
1999-04-06 | 47.25 | 47.25 | 45.88 | 47.00 | 830800 |
1999-04-07 | 47.00 | 47.50 | 46.13 | 47.00 | 705700 |
1999-04-08 | 47.25 | 48.25 | 47.25 | 48.25 | 851200 |
1999-04-09 | 48.31 | 48.31 | 47.50 | 47.81 | 740900 |
1999-04-12 | 47.00 | 49.06 | 46.75 | 48.63 | 761300 |
1999-04-13 | 48.38 | 49.31 | 48.31 | 49.31 | 954000 |
1999-04-14 | 49.06 | 49.31 | 48.00 | 49.00 | 572000 |
1999-04-15 | 49.06 | 49.38 | 48.38 | 48.56 | 692700 |
1999-04-16 | 48.63 | 48.63 | 48.31 | 48.56 | 624700 |
1999-04-19 | 48.50 | 49.88 | 48.50 | 48.50 | 710200 |
1999-04-20 | 48.75 | 49.00 | 48.63 | 49.00 | 1102000 |
1999-04-21 | 49.50 | 52.00 | 49.38 | 52.00 | 883000 |
1999-04-22 | 51.50 | 51.50 | 50.00 | 50.06 | 638100 |
1999-04-23 | 50.31 | 50.88 | 50.25 | 50.63 | 441200 |
1999-04-26 | 50.69 | 50.69 | 48.88 | 49.44 | 568000 |
1999-04-27 | 49.44 | 49.44 | 47.88 | 48.00 | 1237600 |
1999-04-28 | 48.00 | 48.00 | 45.63 | 46.00 | 1703800 |
1999-04-29 | 46.00 | 47.13 | 46.00 | 46.50 | 710600 |
1999-04-30 | 46.63 | 47.88 | 46.00 | 47.44 | 817200 |
1999-05-03 | 47.19 | 48.44 | 47.00 | 48.44 | 639700 |
1999-05-04 | 48.19 | 48.31 | 47.38 | 47.88 | 472000 |
1999-05-05 | 47.88 | 47.88 | 46.56 | 47.06 | 504300 |
1999-05-06 | 47.00 | 48.25 | 46.69 | 47.88 | 574100 |
1999-05-07 | 47.75 | 48.19 | 47.50 | 47.75 | 423000 |
1999-05-10 | 47.63 | 47.63 | 46.50 | 47.00 | 635900 |
1999-05-11 | 47.00 | 47.13 | 46.38 | 46.50 | 604000 |
1999-05-12 | 46.13 | 47.25 | 45.50 | 46.75 | 772200 |
1999-05-13 | 46.88 | 47.19 | 45.81 | 45.88 | 575600 |
1999-05-14 | 45.00 | 45.81 | 44.44 | 45.63 | 943500 |
1999-05-17 | 45.38 | 46.06 | 45.31 | 45.81 | 2359400 |
1999-05-18 | 45.75 | 46.00 | 44.88 | 45.19 | 1462200 |
1999-05-19 | 44.94 | 45.50 | 44.88 | 45.31 | 1183900 |
1999-05-20 | 45.00 | 45.88 | 45.00 | 45.31 | 1847100 |
1999-05-21 | 45.00 | 45.06 | 42.13 | 43.75 | 3075000 |
1999-05-24 | 43.25 | 43.63 | 42.75 | 43.50 | 1654000 |
1999-05-25 | 43.38 | 43.44 | 42.50 | 42.56 | 1490000 |
1999-05-26 | 42.50 | 42.56 | 41.25 | 42.06 | 1107100 |
1999-05-27 | 40.88 | 41.19 | 40.06 | 40.13 | 1266300 |
1999-05-28 | 40.00 | 40.69 | 39.94 | 40.50 | 853800 |
1999-06-01 | 39.38 | 43.75 | 38.50 | 43.00 | 3235300 |
1999-06-02 | 42.50 | 44.63 | 42.13 | 44.63 | 4549900 |
1999-06-03 | 44.75 | 44.81 | 43.50 | 44.69 | 2877300 |
1999-06-04 | 44.69 | 45.19 | 44.63 | 45.00 | 1338700 |
1999-06-07 | 44.94 | 45.63 | 44.75 | 45.25 | 967200 |
1999-06-08 | 45.13 | 45.19 | 44.75 | 45.00 | 909800 |
1999-06-09 | 45.00 | 45.44 | 44.75 | 45.00 | 1283700 |
1999-06-10 | 44.88 | 45.06 | 44.44 | 44.44 | 1165900 |
1999-06-11 | 44.38 | 44.75 | 44.00 | 44.33 | 651700 |
1999-06-14 | 44.13 | 44.38 | 43.81 | 44.06 | 740700 |
1999-06-15 | 44.00 | 44.56 | 43.56 | 43.56 | 642000 |
1999-06-16 | 43.63 | 44.38 | 43.63 | 44.13 | 1034100 |
1999-06-17 | 43.75 | 44.63 | 43.31 | 44.44 | 811600 |
1999-06-18 | 45.00 | 45.69 | 44.31 | 45.06 | 991100 |
1999-06-21 | 45.00 | 46.75 | 45.00 | 46.69 | 1113400 |
1999-06-22 | 46.25 | 46.75 | 45.81 | 46.19 | 619700 |
1999-06-23 | 46.00 | 46.25 | 45.50 | 46.25 | 1147100 |
1999-06-24 | 46.00 | 46.13 | 45.75 | 46.00 | 630500 |
1999-06-25 | 46.13 | 46.19 | 45.31 | 45.44 | 1290400 |
1999-06-28 | 45.63 | 46.19 | 45.50 | 45.94 | 1314500 |
1999-06-29 | 45.81 | 46.38 | 44.88 | 45.88 | 1350500 |
1999-06-30 | 45.94 | 46.50 | 45.69 | 46.38 | 1031500 |
1999-07-01 | 46.38 | 46.38 | 45.88 | 46.13 | 738000 |
1999-07-02 | 46.13 | 47.63 | 46.13 | 47.63 | 650900 |
1999-07-06 | 47.63 | 47.75 | 47.00 | 47.69 | 793300 |
1999-07-07 | 47.31 | 47.69 | 46.81 | 47.13 | 765900 |
1999-07-08 | 47.00 | 47.25 | 46.69 | 47.00 | 565900 |
1999-07-09 | 47.00 | 47.19 | 46.75 | 47.06 | 429800 |
1999-07-12 | 46.81 | 47.00 | 46.00 | 46.63 | 650000 |
1999-07-13 | 46.63 | 46.69 | 46.06 | 46.38 | 520100 |
1999-07-14 | 46.13 | 46.44 | 45.88 | 46.06 | 658800 |
1999-07-15 | 45.50 | 45.50 | 44.75 | 44.81 | 1273100 |
1999-07-16 | 44.94 | 45.19 | 44.63 | 45.00 | 693100 |
1999-07-19 | 45.00 | 45.38 | 44.56 | 44.94 | 520300 |
1999-07-20 | 45.00 | 45.00 | 43.81 | 44.00 | 615900 |
1999-07-21 | 43.75 | 44.06 | 43.31 | 44.00 | 550800 |
1999-07-22 | 43.75 | 43.75 | 42.50 | 43.44 | 1139700 |
1999-07-23 | 43.44 | 43.44 | 41.63 | 41.94 | 622600 |
1999-07-26 | 41.75 | 42.50 | 40.63 | 42.00 | 1391300 |
1999-07-27 | 43.25 | 44.94 | 42.50 | 44.94 | 2365500 |
1999-07-28 | 44.25 | 44.69 | 42.94 | 44.06 | 1376700 |
1999-07-29 | 43.00 | 43.41 | 42.75 | 42.88 | 1036300 |
1999-07-30 | 43.00 | 43.63 | 42.88 | 43.25 | 1260900 |
1999-08-02 | 43.25 | 43.50 | 42.75 | 42.88 | 1133400 |
1999-08-03 | 42.94 | 43.00 | 42.69 | 43.00 | 739200 |
1999-08-04 | 43.00 | 43.00 | 42.00 | 42.50 | 883500 |
1999-08-05 | 42.50 | 43.00 | 42.25 | 42.81 | 918800 |
1999-08-06 | 42.81 | 42.81 | 42.06 | 42.63 | 700100 |
1999-08-09 | 42.63 | 42.81 | 42.25 | 42.38 | 968900 |
1999-08-10 | 42.00 | 42.00 | 40.69 | 41.50 | 742500 |
1999-08-11 | 41.50 | 41.75 | 41.19 | 41.56 | 489900 |
1999-08-12 | 41.56 | 41.81 | 40.69 | 41.69 | 752200 |
1999-08-13 | 41.63 | 41.69 | 40.06 | 40.69 | 1407500 |
1999-08-16 | 40.75 | 41.63 | 40.75 | 41.63 | 467800 |
1999-08-17 | 41.63 | 41.75 | 40.63 | 41.63 | 703100 |
1999-08-18 | 41.69 | 41.69 | 40.25 | 41.44 | 841300 |
1999-08-19 | 41.00 | 42.44 | 41.00 | 42.44 | 2237900 |
1999-08-20 | 42.50 | 42.50 | 41.88 | 42.00 | 656800 |
1999-08-23 | 42.13 | 42.63 | 42.00 | 42.63 | 574600 |
1999-08-24 | 42.75 | 42.81 | 42.19 | 42.63 | 546000 |
1999-08-25 | 42.38 | 42.81 | 41.75 | 42.38 | 861900 |
1999-08-26 | 42.38 | 42.69 | 42.06 | 42.25 | 425700 |
1999-08-27 | 42.38 | 42.44 | 41.75 | 41.94 | 494600 |
1999-08-30 | 41.75 | 42.00 | 41.31 | 41.44 | 371600 |
1999-08-31 | 41.63 | 41.88 | 40.56 | 41.00 | 554900 |
1999-09-01 | 41.00 | 42.38 | 41.00 | 41.81 | 592600 |
1999-09-02 | 41.38 | 41.69 | 41.00 | 41.31 | 621000 |
1999-09-03 | 40.00 | 40.25 | 32.88 | 32.88 | 8993000 |
1999-09-07 | 33.75 | 34.69 | 31.88 | 31.94 | 8120500 |
1999-09-08 | 30.31 | 32.38 | 30.31 | 31.00 | 3485700 |
1999-09-09 | 31.94 | 32.94 | 31.19 | 32.75 | 2868700 |
1999-09-10 | 33.50 | 33.63 | 32.69 | 33.00 | 2361100 |
1999-09-13 | 33.00 | 33.63 | 32.69 | 33.06 | 1631600 |
1999-09-14 | 32.75 | 32.81 | 31.88 | 32.06 | 1382600 |
1999-09-15 | 32.75 | 32.94 | 32.00 | 32.19 | 1128400 |
1999-09-16 | 32.25 | 32.25 | 31.13 | 31.44 | 581100 |
1999-09-17 | 30.75 | 31.50 | 30.44 | 31.31 | 1683200 |
1999-09-20 | 31.50 | 32.44 | 31.50 | 32.31 | 1202500 |
1999-09-21 | 32.25 | 32.31 | 30.25 | 30.50 | 1572300 |
1999-09-22 | 30.50 | 30.94 | 29.44 | 29.50 | 1223400 |
1999-09-23 | 29.69 | 29.69 | 28.06 | 28.13 | 1274400 |
1999-09-24 | 28.19 | 28.31 | 27.00 | 27.25 | 1622200 |
1999-09-27 | 27.56 | 27.88 | 27.13 | 27.19 | 1707900 |
1999-09-28 | 27.00 | 28.13 | 27.00 | 27.31 | 1736000 |
1999-09-29 | 27.50 | 29.38 | 27.50 | 27.94 | 1933500 |
1999-09-30 | 28.06 | 29.19 | 28.00 | 28.56 | 3083100 |
1999-10-01 | 28.00 | 28.19 | 27.63 | 27.94 | 1115900 |
1999-10-04 | 27.75 | 28.13 | 27.56 | 28.06 | 753100 |
1999-10-05 | 28.06 | 28.63 | 27.31 | 27.56 | 856700 |
1999-10-06 | 27.50 | 28.00 | 27.31 | 27.81 | 1239200 |
1999-10-07 | 27.94 | 28.63 | 27.69 | 28.06 | 959600 |
1999-10-08 | 28.31 | 28.75 | 28.31 | 28.50 | 1030900 |
1999-10-11 | 28.63 | 28.63 | 27.75 | 27.81 | 594200 |
1999-10-12 | 27.56 | 27.81 | 27.19 | 27.50 | 1074600 |
1999-10-13 | 27.50 | 27.69 | 27.00 | 27.00 | 1314500 |
1999-10-14 | 27.13 | 27.13 | 25.25 | 26.63 | 2210500 |
1999-10-15 | 26.63 | 27.00 | 25.75 | 26.25 | 2164200 |
1999-10-18 | 26.19 | 26.75 | 26.00 | 26.69 | 1270700 |
1999-10-19 | 26.94 | 27.13 | 26.13 | 26.75 | 1897900 |
1999-10-20 | 26.69 | 27.94 | 26.50 | 27.94 | 1583200 |
1999-10-21 | 27.69 | 28.00 | 27.19 | 27.94 | 1349900 |
1999-10-22 | 28.13 | 29.38 | 27.94 | 29.00 | 1985800 |
1999-10-25 | 28.75 | 29.50 | 28.56 | 29.31 | 1088500 |
1999-10-26 | 29.25 | 31.88 | 29.19 | 30.56 | 3128800 |
1999-10-27 | 30.56 | 31.38 | 30.44 | 31.25 | 1612500 |
1999-10-28 | 31.31 | 34.44 | 31.31 | 34.19 | 1962700 |
1999-10-29 | 34.06 | 35.00 | 33.00 | 34.63 | 2026100 |
1999-11-01 | 34.69 | 35.75 | 34.50 | 35.31 | 1614200 |
1999-11-02 | 34.50 | 35.13 | 33.69 | 35.06 | 1973900 |
1999-11-03 | 34.81 | 36.50 | 34.38 | 36.50 | 1195500 |
1999-11-04 | 36.50 | 36.50 | 35.44 | 35.63 | 1156800 |
1999-11-05 | 35.63 | 36.00 | 34.69 | 34.88 | 1137200 |
1999-11-08 | 34.94 | 35.25 | 34.31 | 35.00 | 1015500 |
1999-11-09 | 34.63 | 34.63 | 29.00 | 32.00 | 3231700 |
1999-11-10 | 32.75 | 35.25 | 32.69 | 34.56 | 2535900 |
1999-11-11 | 34.56 | 35.06 | 33.81 | 34.88 | 955700 |
1999-11-12 | 34.88 | 34.94 | 33.50 | 34.31 | 1249200 |
1999-11-15 | 34.00 | 34.44 | 33.69 | 34.31 | 556400 |
1999-11-16 | 35.00 | 35.63 | 34.44 | 35.56 | 1403400 |
1999-11-17 | 35.50 | 37.06 | 35.38 | 36.50 | 1214100 |
1999-11-18 | 36.50 | 36.50 | 35.56 | 35.94 | 836400 |
1999-11-19 | 35.50 | 35.63 | 34.63 | 34.94 | 1065200 |
1999-11-22 | 34.50 | 34.75 | 33.44 | 34.31 | 1670100 |
1999-11-23 | 33.50 | 34.50 | 33.44 | 34.00 | 1154400 |
1999-11-24 | 33.50 | 34.00 | 32.81 | 33.94 | 836300 |
1999-11-26 | 33.69 | 33.94 | 33.63 | 33.69 | 267000 |
1999-11-29 | 33.31 | 33.44 | 32.13 | 32.94 | 971100 |
1999-11-30 | 32.50 | 33.50 | 32.50 | 32.81 | 1039700 |
1999-12-01 | 32.38 | 32.75 | 31.81 | 31.81 | 1068200 |
1999-12-02 | 32.00 | 32.50 | 31.63 | 32.19 | 777100 |
1999-12-03 | 32.50 | 34.00 | 32.50 | 33.50 | 1133200 |
1999-12-06 | 33.13 | 34.00 | 33.13 | 33.69 | 788300 |
1999-12-07 | 33.63 | 33.63 | 32.31 | 32.75 | 842200 |
1999-12-08 | 32.50 | 32.88 | 31.50 | 32.00 | 815000 |
1999-12-09 | 31.50 | 32.13 | 31.00 | 31.19 | 674700 |
1999-12-10 | 31.44 | 33.50 | 31.38 | 32.00 | 1096500 |
1999-12-13 | 32.00 | 32.31 | 31.63 | 32.08 | 673300 |
1999-12-14 | 31.38 | 32.13 | 31.06 | 31.06 | 864600 |
1999-12-15 | 31.06 | 31.19 | 30.06 | 30.56 | 1110700 |
1999-12-16 | 30.13 | 30.19 | 29.31 | 30.06 | 837000 |
1999-12-17 | 31.19 | 31.75 | 30.50 | 30.88 | 1789400 |
1999-12-20 | 30.13 | 30.94 | 30.13 | 30.81 | 923500 |
1999-12-21 | 30.50 | 30.50 | 28.63 | 28.81 | 914100 |
1999-12-22 | 29.06 | 31.06 | 28.94 | 30.56 | 1082800 |
1999-12-23 | 30.31 | 30.44 | 29.31 | 29.94 | 785700 |
1999-12-27 | 29.25 | 30.75 | 29.13 | 29.50 | 1359300 |
1999-12-28 | 29.63 | 30.44 | 29.63 | 30.00 | 716000 |
1999-12-29 | 30.00 | 30.69 | 29.75 | 30.19 | 405900 |
1999-12-30 | 29.63 | 30.19 | 29.38 | 29.75 | 456300 |
1999-12-31 | 29.25 | 29.25 | 28.00 | 29.00 | 501700 |
2000-01-03 | 29.00 | 29.31 | 27.63 | 27.75 | 1010500 |
2000-01-04 | 27.50 | 29.19 | 27.50 | 28.44 | 1194700 |
2000-01-05 | 28.25 | 28.81 | 27.38 | 28.00 | 902200 |
2000-01-06 | 27.81 | 28.81 | 27.63 | 28.56 | 2052500 |
2000-01-07 | 28.94 | 29.50 | 28.75 | 29.50 | 1780600 |
2000-01-10 | 29.50 | 29.69 | 28.38 | 28.94 | 1312600 |
2000-01-11 | 28.94 | 29.88 | 28.56 | 28.63 | 834100 |
2000-01-12 | 28.88 | 29.00 | 27.63 | 28.25 | 878800 |
2000-01-13 | 28.44 | 28.63 | 28.19 | 28.31 | 1297200 |
2000-01-14 | 29.50 | 29.88 | 28.50 | 28.75 | 2802000 |
2000-01-18 | 28.56 | 30.25 | 28.56 | 29.88 | 2117900 |
2000-01-19 | 29.75 | 29.81 | 28.75 | 29.50 | 1081200 |
2000-01-20 | 29.38 | 31.00 | 29.38 | 30.69 | 2006700 |
2000-01-21 | 31.75 | 31.75 | 30.69 | 31.00 | 1416500 |
2000-01-24 | 31.75 | 31.75 | 30.50 | 30.50 | 1375000 |
2000-01-25 | 30.50 | 30.88 | 30.50 | 30.56 | 1130300 |
2000-01-26 | 30.50 | 30.81 | 30.44 | 30.63 | 829700 |
2000-01-27 | 30.81 | 31.50 | 30.56 | 31.25 | 554800 |
2000-01-28 | 30.75 | 30.94 | 29.56 | 29.81 | 1032900 |
2000-01-31 | 29.88 | 30.44 | 29.75 | 29.94 | 736800 |
2000-02-01 | 29.75 | 30.13 | 29.50 | 29.69 | 618400 |
2000-02-02 | 29.69 | 30.69 | 29.69 | 30.56 | 863800 |
2000-02-03 | 31.38 | 31.88 | 27.00 | 27.50 | 3486000 |
2000-02-04 | 23.00 | 23.69 | 21.00 | 23.50 | 14708000 |
2000-02-07 | 24.50 | 26.25 | 24.38 | 25.94 | 6683000 |
2000-02-08 | 25.88 | 28.63 | 25.88 | 28.50 | 3148700 |
2000-02-09 | 27.00 | 27.94 | 26.06 | 26.13 | 3034800 |
2000-02-10 | 26.94 | 26.94 | 26.31 | 26.44 | 2317100 |
2000-02-11 | 26.31 | 26.75 | 26.25 | 26.50 | 2473600 |
2000-02-14 | 26.50 | 27.81 | 26.50 | 27.50 | 2504600 |
2000-02-15 | 27.25 | 28.19 | 26.88 | 27.69 | 2349400 |
2000-02-16 | 27.44 | 27.94 | 27.25 | 27.63 | 2049100 |
2000-02-17 | 27.38 | 27.81 | 26.19 | 26.19 | 1812900 |
2000-02-18 | 26.06 | 26.06 | 24.06 | 24.69 | 2355900 |
2000-02-22 | 24.50 | 25.50 | 24.44 | 25.19 | 951800 |
2000-02-23 | 25.13 | 25.75 | 24.38 | 24.38 | 1029700 |
2000-02-24 | 24.00 | 24.88 | 23.44 | 23.81 | 1653800 |
2000-02-25 | 24.38 | 25.00 | 23.31 | 23.50 | 1751600 |
2000-02-28 | 23.50 | 25.06 | 23.50 | 24.38 | 1128800 |
2000-02-29 | 24.38 | 24.75 | 23.13 | 23.25 | 1225900 |
2000-03-01 | 23.13 | 24.00 | 22.69 | 23.69 | 2068500 |
2000-03-02 | 24.38 | 24.38 | 23.06 | 23.81 | 1070000 |
2000-03-03 | 23.50 | 24.44 | 23.38 | 24.19 | 789900 |
2000-03-06 | 24.44 | 24.69 | 23.00 | 23.13 | 1154600 |
2000-03-07 | 23.06 | 23.06 | 22.38 | 22.44 | 1911200 |
2000-03-08 | 22.44 | 23.25 | 22.31 | 23.06 | 1225000 |
2000-03-09 | 22.75 | 23.06 | 22.06 | 22.69 | 1041700 |
2000-03-10 | 22.19 | 22.44 | 21.13 | 21.50 | 1619300 |
2000-03-13 | 21.50 | 22.31 | 21.31 | 22.06 | 1402500 |
2000-03-14 | 21.94 | 21.94 | 21.19 | 21.63 | 1183600 |
2000-03-15 | 21.25 | 23.69 | 21.25 | 23.06 | 1722400 |
2000-03-16 | 23.25 | 25.06 | 23.19 | 24.50 | 1305700 |
2000-03-17 | 25.06 | 25.19 | 24.56 | 24.75 | 1548600 |
2000-03-20 | 24.75 | 24.94 | 24.00 | 24.38 | 738600 |
2000-03-21 | 24.50 | 25.50 | 24.44 | 25.19 | 874000 |
2000-03-22 | 25.19 | 25.31 | 24.75 | 24.88 | 872700 |
2000-03-23 | 25.00 | 25.00 | 24.38 | 24.88 | 706800 |
2000-03-24 | 24.63 | 25.25 | 24.00 | 24.13 | 666900 |
2000-03-27 | 24.75 | 24.81 | 23.94 | 24.19 | 573200 |
2000-03-28 | 24.13 | 24.44 | 23.81 | 23.81 | 1029300 |
2000-03-29 | 23.88 | 24.44 | 23.56 | 24.38 | 1421800 |
2000-03-30 | 24.44 | 24.44 | 23.63 | 23.81 | 1165700 |
2000-03-31 | 24.00 | 25.44 | 23.88 | 24.81 | 1168200 |
2000-04-03 | 25.25 | 25.94 | 25.00 | 25.56 | 1092700 |
2000-04-04 | 26.75 | 28.00 | 26.00 | 26.88 | 1669200 |
2000-04-05 | 26.88 | 27.25 | 26.63 | 26.69 | 821400 |
2000-04-06 | 26.69 | 27.50 | 26.44 | 26.50 | 1112900 |
2000-04-07 | 26.50 | 26.69 | 25.75 | 26.06 | 870600 |
2000-04-10 | 26.25 | 26.44 | 26.00 | 26.13 | 684900 |
2000-04-11 | 26.19 | 26.44 | 26.13 | 26.31 | 867600 |
2000-04-12 | 27.00 | 27.25 | 26.50 | 27.00 | 1589100 |
2000-04-13 | 26.75 | 27.25 | 26.31 | 27.25 | 865600 |
2000-04-14 | 26.63 | 26.63 | 24.75 | 25.25 | 1115300 |
2000-04-17 | 25.13 | 27.25 | 24.81 | 27.25 | 1076100 |
2000-04-18 | 26.75 | 26.75 | 25.75 | 25.75 | 1492900 |
2000-04-19 | 26.38 | 26.38 | 25.50 | 25.75 | 1017400 |
2000-04-20 | 26.00 | 26.56 | 26.00 | 26.25 | 1006000 |
2000-04-24 | 26.13 | 26.75 | 26.13 | 26.44 | 777100 |
2000-04-25 | 26.44 | 26.81 | 26.31 | 26.63 | 987100 |
2000-04-26 | 26.69 | 26.75 | 26.25 | 26.44 | 795600 |
2000-04-27 | 26.44 | 26.44 | 25.69 | 26.06 | 831600 |
2000-04-28 | 25.75 | 25.94 | 25.00 | 25.19 | 1271400 |
2000-05-01 | 25.00 | 25.31 | 24.81 | 25.00 | 975900 |
2000-05-02 | 25.19 | 25.19 | 24.25 | 24.69 | 1036000 |
2000-05-03 | 25.00 | 26.63 | 24.88 | 26.13 | 2130800 |
2000-05-04 | 25.75 | 26.06 | 25.00 | 25.13 | 1060300 |
2000-05-05 | 25.63 | 26.88 | 25.50 | 26.00 | 898300 |
2000-05-08 | 26.06 | 27.50 | 25.75 | 27.50 | 1078500 |
2000-05-09 | 27.00 | 27.88 | 26.31 | 26.69 | 971300 |
2000-05-10 | 26.81 | 27.13 | 26.31 | 26.94 | 712000 |
2000-05-11 | 27.13 | 28.50 | 27.00 | 27.31 | 1244000 |
2000-05-12 | 27.31 | 27.50 | 26.50 | 26.94 | 1196000 |
2000-05-15 | 26.88 | 27.63 | 26.75 | 27.25 | 637300 |
2000-05-16 | 27.38 | 27.88 | 27.25 | 27.44 | 665800 |
2000-05-17 | 27.50 | 27.88 | 27.44 | 27.56 | 620700 |
2000-05-18 | 27.25 | 27.31 | 26.63 | 27.00 | 846800 |
2000-05-19 | 26.50 | 26.63 | 25.19 | 25.63 | 1332200 |
2000-05-22 | 25.75 | 26.25 | 25.19 | 25.50 | 551900 |
2000-05-23 | 25.19 | 26.13 | 25.06 | 25.75 | 433600 |
2000-05-24 | 25.50 | 26.50 | 25.50 | 26.38 | 582200 |
2000-05-25 | 26.38 | 26.63 | 24.81 | 25.13 | 838000 |
2000-05-26 | 25.25 | 25.63 | 25.19 | 25.50 | 358500 |
2000-05-30 | 25.75 | 26.38 | 25.56 | 26.19 | 562200 |
2000-05-31 | 26.00 | 26.63 | 26.00 | 26.25 | 775600 |
2000-06-01 | 26.25 | 27.19 | 26.00 | 26.75 | 1143500 |
2000-06-02 | 26.75 | 27.38 | 26.44 | 26.94 | 1289600 |
2000-06-05 | 26.94 | 27.31 | 26.63 | 26.69 | 558500 |
2000-06-06 | 26.63 | 26.81 | 26.50 | 26.81 | 393400 |
2000-06-07 | 26.94 | 26.94 | 26.50 | 26.50 | 413900 |
2000-06-08 | 26.56 | 26.56 | 25.88 | 26.06 | 1257200 |
2000-06-09 | 26.31 | 26.63 | 25.88 | 26.00 | 822500 |
2000-06-12 | 25.94 | 26.38 | 25.50 | 25.56 | 813600 |
2000-06-13 | 25.63 | 26.13 | 25.63 | 25.81 | 672400 |
2000-06-14 | 26.06 | 26.19 | 25.69 | 25.75 | 568800 |
2000-06-15 | 25.75 | 26.13 | 24.94 | 24.94 | 1339200 |
2000-06-16 | 24.56 | 24.88 | 23.75 | 24.25 | 2708400 |
2000-06-19 | 24.44 | 24.75 | 24.13 | 24.13 | 1172700 |
2000-06-20 | 24.25 | 24.25 | 23.88 | 23.88 | 1120100 |
2000-06-21 | 24.06 | 24.13 | 23.75 | 23.81 | 2130200 |
2000-06-22 | 23.88 | 24.19 | 23.81 | 24.00 | 788400 |
2000-06-23 | 24.00 | 24.06 | 23.81 | 23.81 | 761900 |
2000-06-26 | 24.00 | 24.88 | 24.00 | 24.38 | 1040700 |
2000-06-27 | 24.13 | 25.75 | 24.13 | 25.63 | 1157100 |
2000-06-28 | 25.44 | 26.19 | 25.06 | 25.27 | 928100 |
2000-06-29 | 25.38 | 26.56 | 25.19 | 25.81 | 1003900 |
2000-06-30 | 26.00 | 26.31 | 25.73 | 25.75 | 1475200 |
2000-07-03 | 25.94 | 26.44 | 25.75 | 26.06 | 382700 |
2000-07-05 | 26.31 | 26.63 | 26.25 | 26.25 | 501800 |
2000-07-06 | 26.50 | 26.69 | 26.19 | 26.56 | 509600 |
2000-07-07 | 26.31 | 26.63 | 25.75 | 26.31 | 1261200 |
2000-07-10 | 26.25 | 26.50 | 26.19 | 26.50 | 853500 |
2000-07-11 | 26.25 | 26.63 | 25.94 | 26.25 | 968000 |
2000-07-12 | 26.00 | 26.50 | 26.00 | 26.50 | 1174300 |
2000-07-13 | 26.31 | 26.69 | 26.25 | 26.50 | 911300 |
2000-07-14 | 26.63 | 27.81 | 26.50 | 27.69 | 892300 |
2000-07-17 | 27.50 | 27.50 | 27.00 | 27.22 | 736200 |
2000-07-18 | 27.25 | 27.75 | 27.19 | 27.69 | 834500 |
2000-07-19 | 27.56 | 28.00 | 27.31 | 28.00 | 1667000 |
2000-07-20 | 28.25 | 28.44 | 28.00 | 28.13 | 1102900 |
2000-07-21 | 28.00 | 28.19 | 27.81 | 28.00 | 796600 |
2000-07-24 | 27.75 | 28.31 | 27.75 | 28.31 | 1135000 |
2000-07-25 | 28.31 | 28.44 | 28.06 | 28.44 | 631400 |
2000-07-26 | 28.44 | 28.94 | 28.31 | 28.50 | 860300 |
2000-07-27 | 28.50 | 29.06 | 27.31 | 27.44 | 1790800 |
2000-07-28 | 27.50 | 28.00 | 26.81 | 27.00 | 1082400 |
2000-07-31 | 27.00 | 27.25 | 26.94 | 26.94 | 2788900 |
2000-08-01 | 26.88 | 27.13 | 26.81 | 27.06 | 1079800 |
2000-08-02 | 27.00 | 27.00 | 26.06 | 26.31 | 805200 |
2000-08-03 | 26.50 | 26.81 | 25.81 | 26.00 | 673600 |
2000-08-04 | 26.56 | 26.75 | 25.88 | 26.19 | 1065800 |
2000-08-07 | 26.06 | 26.56 | 25.69 | 26.00 | 972000 |
2000-08-08 | 26.13 | 26.19 | 25.81 | 26.06 | 866700 |
2000-08-09 | 26.63 | 26.63 | 25.63 | 25.88 | 1523900 |
2000-08-10 | 26.13 | 26.44 | 25.63 | 25.88 | 1110300 |
2000-08-11 | 25.88 | 26.13 | 25.75 | 25.94 | 1273800 |
2000-08-14 | 25.94 | 26.00 | 25.81 | 25.94 | 1055400 |
2000-08-15 | 25.94 | 26.19 | 25.88 | 25.94 | 1532700 |
2000-08-16 | 24.75 | 25.75 | 24.75 | 25.75 | 885600 |
2000-08-17 | 25.88 | 25.88 | 25.50 | 25.75 | 635300 |
2000-08-18 | 25.94 | 26.06 | 25.63 | 25.94 | 931200 |
2000-08-21 | 26.06 | 26.06 | 25.50 | 25.50 | 253800 |
2000-08-22 | 25.56 | 26.19 | 25.50 | 26.00 | 758300 |
2000-08-23 | 25.88 | 26.25 | 25.63 | 25.81 | 868700 |
2000-08-24 | 25.75 | 26.25 | 25.50 | 26.00 | 970400 |
2000-08-25 | 25.81 | 25.88 | 24.94 | 25.63 | 505200 |
2000-08-28 | 25.50 | 25.75 | 24.63 | 24.88 | 719800 |
2000-08-29 | 24.81 | 26.06 | 24.63 | 25.81 | 1402800 |
2000-08-30 | 25.88 | 26.06 | 25.63 | 26.06 | 1041800 |
2000-08-31 | 25.88 | 26.50 | 25.81 | 25.95 | 5061700 |
2000-09-01 | 25.81 | 26.00 | 25.69 | 25.94 | 1719900 |
2000-09-05 | 25.81 | 26.69 | 25.81 | 26.69 | 1148300 |
2000-09-06 | 26.50 | 26.50 | 25.31 | 25.44 | 1814400 |
2000-09-07 | 25.50 | 26.06 | 25.38 | 26.00 | 627100 |
2000-09-08 | 26.13 | 26.25 | 25.75 | 26.00 | 1258400 |
2000-09-11 | 26.00 | 26.13 | 25.75 | 25.94 | 860500 |
2000-09-12 | 26.00 | 26.00 | 25.50 | 25.63 | 603200 |
2000-09-13 | 25.50 | 25.88 | 25.25 | 25.38 | 591900 |
2000-09-14 | 25.38 | 25.38 | 24.25 | 24.63 | 1301600 |
2000-09-15 | 24.38 | 25.06 | 24.38 | 25.00 | 1576100 |
2000-09-18 | 24.88 | 25.00 | 24.00 | 24.50 | 909600 |
2000-09-19 | 24.38 | 24.63 | 23.81 | 24.19 | 377400 |
2000-09-20 | 24.44 | 24.44 | 22.75 | 23.06 | 1478600 |
2000-09-21 | 23.75 | 24.00 | 21.38 | 21.94 | 3462900 |
2000-09-22 | 21.94 | 22.81 | 21.88 | 22.75 | 2994500 |
2000-09-25 | 23.25 | 23.56 | 22.06 | 22.69 | 1400800 |
2000-09-26 | 22.63 | 22.88 | 21.94 | 22.44 | 1284500 |
2000-09-27 | 22.25 | 22.38 | 21.69 | 21.94 | 629000 |
2000-09-28 | 21.69 | 22.63 | 21.69 | 22.31 | 794800 |
2000-09-29 | 22.25 | 22.81 | 21.75 | 22.81 | 699100 |
2000-10-02 | 22.81 | 22.81 | 22.06 | 22.44 | 1721100 |
2000-10-03 | 22.38 | 22.63 | 22.25 | 22.44 | 607400 |
2000-10-04 | 22.31 | 22.63 | 22.13 | 22.25 | 985400 |
2000-10-05 | 22.25 | 22.69 | 22.19 | 22.50 | 1084900 |
2000-10-06 | 22.63 | 23.06 | 22.38 | 22.50 | 870400 |
2000-10-09 | 22.50 | 23.00 | 22.50 | 22.75 | 867700 |
2000-10-10 | 22.81 | 22.94 | 22.69 | 22.75 | 883600 |
2000-10-11 | 22.81 | 22.94 | 22.50 | 22.75 | 1948700 |
2000-10-12 | 22.75 | 22.75 | 22.31 | 22.56 | 1530700 |
2000-10-13 | 22.56 | 23.06 | 22.56 | 22.81 | 638300 |
2000-10-16 | 22.81 | 23.25 | 22.69 | 22.88 | 760300 |
2000-10-17 | 23.06 | 23.06 | 22.50 | 22.69 | 592900 |
2000-10-18 | 22.69 | 22.88 | 22.50 | 22.63 | 1110100 |
2000-10-19 | 22.44 | 22.63 | 22.25 | 22.44 | 1626800 |
2000-10-20 | 22.44 | 22.44 | 22.31 | 22.31 | 1414400 |
2000-10-23 | 22.44 | 22.56 | 22.00 | 22.06 | 1615100 |
2000-10-24 | 22.13 | 23.44 | 18.75 | 19.25 | 5400900 |
2000-10-25 | 19.00 | 19.38 | 18.88 | 19.00 | 3541700 |
2000-10-26 | 18.94 | 19.00 | 18.25 | 18.69 | 3332000 |
2000-10-27 | 18.94 | 18.94 | 18.63 | 18.94 | 3206800 |
2000-10-30 | 18.94 | 19.19 | 18.81 | 19.06 | 3125300 |
2000-10-31 | 18.94 | 19.25 | 18.50 | 19.19 | 1813700 |
2000-11-01 | 18.50 | 19.19 | 18.50 | 19.13 | 2917700 |
2000-11-02 | 19.00 | 19.69 | 18.88 | 19.44 | 1004700 |
2000-11-03 | 19.25 | 19.44 | 19.00 | 19.38 | 870000 |
2000-11-06 | 19.00 | 19.94 | 18.81 | 19.75 | 1458600 |
2000-11-07 | 19.63 | 19.94 | 19.13 | 19.56 | 917600 |
2000-11-08 | 19.63 | 19.88 | 19.50 | 19.81 | 845100 |
2000-11-09 | 19.88 | 20.06 | 19.75 | 20.00 | 1123100 |
2000-11-10 | 19.88 | 20.06 | 19.63 | 19.75 | 823200 |
2000-11-13 | 19.75 | 19.88 | 19.50 | 19.81 | 828200 |
2000-11-14 | 20.00 | 20.06 | 19.56 | 19.69 | 1261900 |
2000-11-15 | 19.69 | 19.88 | 19.47 | 19.75 | 1027800 |
2000-11-16 | 19.81 | 20.00 | 19.63 | 19.63 | 1311200 |
2000-11-17 | 19.75 | 19.88 | 19.50 | 19.88 | 1044600 |
2000-11-20 | 20.06 | 20.06 | 19.50 | 19.50 | 1392900 |
2000-11-21 | 19.50 | 19.69 | 19.25 | 19.38 | 1018600 |
2000-11-22 | 19.50 | 19.56 | 19.00 | 19.13 | 1109700 |
2000-11-24 | 19.13 | 19.25 | 19.06 | 19.25 | 226200 |
2000-11-27 | 19.25 | 19.69 | 19.25 | 19.50 | 818600 |
2000-11-28 | 19.38 | 19.63 | 19.00 | 19.38 | 1073000 |
2000-11-29 | 19.25 | 19.63 | 19.25 | 19.56 | 540900 |
2000-11-30 | 19.44 | 19.63 | 19.31 | 19.44 | 837900 |
2000-12-01 | 19.50 | 19.56 | 19.31 | 19.50 | 534500 |
2000-12-04 | 19.50 | 19.94 | 19.50 | 19.75 | 1891800 |
2000-12-05 | 19.88 | 20.94 | 19.75 | 20.44 | 1929000 |
2000-12-06 | 20.00 | 20.50 | 20.00 | 20.25 | 1382600 |
2000-12-07 | 20.13 | 20.38 | 20.13 | 20.25 | 915800 |
2000-12-08 | 20.25 | 20.44 | 20.25 | 20.38 | 881400 |
2000-12-11 | 20.38 | 20.81 | 20.38 | 20.69 | 1483300 |
2000-12-12 | 20.75 | 21.50 | 20.75 | 21.50 | 2103700 |
2000-12-13 | 21.50 | 21.81 | 21.44 | 21.63 | 1304200 |
2000-12-14 | 21.63 | 22.44 | 21.63 | 22.31 | 1967500 |
2000-12-15 | 22.31 | 22.38 | 21.13 | 21.25 | 2472000 |
2000-12-18 | 21.50 | 21.94 | 21.25 | 21.38 | 969100 |
2000-12-19 | 21.31 | 21.63 | 21.25 | 21.56 | 1538700 |
2000-12-20 | 21.56 | 21.69 | 21.44 | 21.56 | 993800 |
2000-12-21 | 21.56 | 21.75 | 21.50 | 21.69 | 828100 |
2000-12-22 | 21.56 | 21.75 | 21.31 | 21.69 | 2371600 |
2000-12-26 | 21.69 | 21.94 | 21.44 | 21.63 | 1552800 |
2000-12-27 | 21.69 | 21.94 | 21.56 | 21.88 | 1505900 |
2000-12-28 | 21.88 | 22.88 | 21.63 | 22.81 | 870700 |
2000-12-29 | 22.88 | 23.19 | 22.75 | 22.75 | 983700 |
2001-01-02 | 22.81 | 23.50 | 22.69 | 23.38 | 993800 |
2001-01-03 | 23.44 | 23.94 | 23.38 | 23.75 | 1480200 |
2001-01-04 | 23.88 | 24.25 | 23.63 | 24.06 | 2029700 |
2001-01-05 | 24.00 | 24.25 | 23.75 | 23.88 | 1302500 |
2001-01-08 | 24.75 | 25.13 | 24.38 | 25.00 | 2111200 |
2001-01-09 | 25.06 | 25.69 | 25.00 | 25.69 | 2026700 |
2001-01-10 | 25.63 | 25.94 | 25.25 | 25.81 | 1429700 |
2001-01-11 | 25.81 | 26.75 | 25.75 | 26.06 | 1392700 |
2001-01-12 | 26.13 | 26.50 | 25.94 | 26.38 | 727500 |
2001-01-16 | 26.25 | 26.50 | 26.19 | 26.38 | 1076400 |
2001-01-17 | 26.44 | 26.81 | 26.44 | 26.50 | 1125000 |
2001-01-18 | 26.56 | 27.25 | 26.50 | 27.00 | 1215000 |
2001-01-19 | 27.13 | 27.25 | 26.94 | 27.13 | 1129200 |
2001-01-22 | 27.06 | 27.13 | 26.00 | 26.56 | 952300 |
2001-01-23 | 26.50 | 26.94 | 26.50 | 26.75 | 628400 |
2001-01-24 | 26.50 | 26.69 | 26.19 | 26.50 | 1529100 |
2001-01-25 | 26.69 | 27.31 | 26.44 | 27.06 | 1544500 |
2001-01-26 | 27.31 | 27.31 | 26.88 | 27.06 | 929400 |
2001-01-29 | 26.85 | 26.90 | 26.64 | 26.71 | 813200 |
2001-01-30 | 26.80 | 27.25 | 26.76 | 27.10 | 750500 |
2001-01-31 | 27.10 | 27.30 | 26.90 | 27.20 | 784000 |
2001-02-01 | 27.30 | 28.60 | 27.20 | 28.60 | 1082900 |
2001-02-02 | 28.40 | 28.41 | 27.75 | 27.96 | 783100 |
2001-02-05 | 28.00 | 28.35 | 27.70 | 27.88 | 687400 |
2001-02-06 | 27.63 | 28.09 | 27.61 | 27.88 | 1386600 |
2001-02-07 | 27.95 | 27.95 | 27.42 | 27.73 | 1099900 |
2001-02-08 | 27.90 | 28.22 | 27.75 | 28.07 | 738000 |
2001-02-09 | 27.75 | 27.92 | 27.05 | 27.36 | 548700 |
2001-02-12 | 26.05 | 27.00 | 25.88 | 26.90 | 1638400 |
2001-02-13 | 26.90 | 26.90 | 26.37 | 26.45 | 1376600 |
2001-02-14 | 26.50 | 27.46 | 26.50 | 26.77 | 1575900 |
2001-02-15 | 26.32 | 26.95 | 26.00 | 26.50 | 1720500 |
2001-02-16 | 26.74 | 26.80 | 25.80 | 26.12 | 1211700 |
2001-02-20 | 25.88 | 26.50 | 25.87 | 26.38 | 723300 |
2001-02-21 | 26.38 | 26.73 | 25.75 | 25.76 | 885000 |
2001-02-22 | 25.70 | 25.85 | 25.27 | 25.48 | 824400 |
2001-02-23 | 25.55 | 25.75 | 25.12 | 25.22 | 859300 |
2001-02-26 | 25.45 | 25.67 | 25.30 | 25.64 | 571500 |
2001-02-27 | 25.43 | 27.05 | 25.43 | 25.81 | 1200800 |
2001-02-28 | 26.06 | 26.65 | 25.90 | 26.31 | 424400 |
2001-03-01 | 26.20 | 26.54 | 25.88 | 26.41 | 1755400 |
2001-03-02 | 26.25 | 27.09 | 26.25 | 26.52 | 884400 |
2001-03-05 | 26.60 | 27.50 | 26.53 | 27.35 | 922800 |
2001-03-06 | 27.90 | 27.90 | 27.56 | 27.70 | 968200 |
2001-03-07 | 27.90 | 28.94 | 27.84 | 28.70 | 1181600 |
2001-03-08 | 28.70 | 29.50 | 28.49 | 29.21 | 725400 |
2001-03-09 | 29.00 | 29.40 | 28.95 | 29.16 | 753800 |
2001-03-12 | 29.16 | 29.25 | 28.40 | 28.60 | 1125500 |
2001-03-13 | 28.50 | 28.65 | 28.09 | 28.57 | 1309200 |
2001-03-14 | 27.75 | 28.30 | 27.53 | 27.98 | 604100 |
2001-03-15 | 27.85 | 27.92 | 27.45 | 27.92 | 622100 |
2001-03-16 | 27.40 | 27.75 | 27.33 | 27.43 | 1044400 |
2001-03-19 | 27.70 | 28.00 | 27.09 | 27.80 | 624500 |
2001-03-20 | 28.00 | 28.56 | 27.80 | 28.33 | 817000 |
2001-03-21 | 28.33 | 28.45 | 27.15 | 27.36 | 1290700 |
2001-03-22 | 27.11 | 27.15 | 26.01 | 26.73 | 1140200 |
2001-03-23 | 26.55 | 27.50 | 25.90 | 26.99 | 1146400 |
2001-03-26 | 26.90 | 27.25 | 26.70 | 27.07 | 668100 |
2001-03-27 | 26.25 | 26.80 | 25.60 | 26.35 | 2379400 |
2001-03-28 | 26.00 | 26.40 | 25.49 | 25.87 | 1385700 |
2001-03-29 | 26.10 | 26.43 | 25.48 | 26.17 | 788900 |
2001-03-30 | 26.17 | 26.80 | 25.79 | 26.50 | 726400 |
2001-04-02 | 26.51 | 27.60 | 26.51 | 27.11 | 846500 |
2001-04-03 | 27.11 | 27.11 | 26.11 | 26.25 | 945800 |
2001-04-04 | 26.25 | 26.32 | 25.80 | 26.00 | 798500 |
2001-04-05 | 26.45 | 26.47 | 25.04 | 26.03 | 2013300 |
2001-04-06 | 26.27 | 26.27 | 25.32 | 25.51 | 1194400 |
2001-04-09 | 26.00 | 26.05 | 25.55 | 25.80 | 587400 |
2001-04-10 | 26.15 | 26.23 | 25.45 | 25.82 | 1162800 |
2001-04-11 | 25.75 | 26.05 | 25.25 | 25.31 | 512900 |
2001-04-12 | 25.45 | 25.87 | 25.10 | 25.28 | 688900 |
2001-04-16 | 25.75 | 26.21 | 25.56 | 25.76 | 573600 |
2001-04-17 | 25.76 | 26.23 | 25.60 | 25.94 | 558700 |
2001-04-18 | 25.94 | 27.09 | 25.54 | 26.82 | 764300 |
2001-04-19 | 27.00 | 27.00 | 26.31 | 26.70 | 494400 |
2001-04-20 | 26.65 | 26.85 | 25.90 | 25.99 | 682700 |
2001-04-23 | 26.22 | 26.22 | 25.70 | 25.93 | 424400 |
2001-04-24 | 25.93 | 26.20 | 25.29 | 25.79 | 687400 |
2001-04-25 | 25.79 | 26.48 | 25.60 | 26.33 | 320500 |
2001-04-26 | 26.33 | 26.85 | 25.99 | 26.41 | 564100 |
2001-04-27 | 26.42 | 27.00 | 26.35 | 26.91 | 306100 |
2001-04-30 | 26.91 | 27.54 | 26.76 | 26.96 | 441000 |
2001-05-01 | 27.20 | 27.43 | 26.90 | 27.31 | 413100 |
2001-05-02 | 27.15 | 27.49 | 26.86 | 27.34 | 460700 |
2001-05-03 | 26.00 | 26.39 | 25.55 | 25.85 | 2932700 |
2001-05-04 | 25.55 | 25.55 | 24.60 | 24.79 | 2213800 |
2001-05-07 | 24.75 | 25.08 | 24.37 | 24.67 | 1231000 |
2001-05-08 | 24.57 | 24.58 | 23.50 | 24.30 | 1254700 |
2001-05-09 | 23.85 | 24.24 | 23.75 | 24.00 | 1385900 |
2001-05-10 | 23.80 | 24.49 | 23.75 | 24.29 | 926900 |
2001-05-11 | 24.30 | 24.50 | 24.15 | 24.34 | 633100 |
2001-05-14 | 24.20 | 24.50 | 24.06 | 24.40 | 407300 |
2001-05-15 | 24.40 | 24.70 | 24.16 | 24.31 | 765600 |
2001-05-16 | 24.31 | 26.38 | 24.31 | 26.30 | 1950000 |
2001-05-17 | 25.88 | 26.08 | 25.49 | 25.70 | 2069300 |
2001-05-18 | 25.50 | 25.68 | 24.90 | 25.12 | 1382200 |
2001-05-21 | 25.12 | 25.12 | 24.51 | 25.01 | 1546000 |
2001-05-22 | 25.05 | 25.59 | 24.90 | 25.13 | 952100 |
2001-05-23 | 25.14 | 25.37 | 25.06 | 25.30 | 1173500 |
2001-05-24 | 25.25 | 25.51 | 25.22 | 25.26 | 774400 |
2001-05-25 | 25.15 | 25.19 | 24.35 | 24.81 | 882600 |
2001-05-29 | 24.80 | 25.90 | 24.25 | 25.41 | 1194000 |
2001-05-30 | 25.45 | 25.91 | 25.45 | 25.50 | 809100 |
2001-05-31 | 25.50 | 25.72 | 25.04 | 25.27 | 859500 |
2001-06-01 | 25.00 | 25.83 | 24.90 | 25.65 | 532600 |
2001-06-04 | 25.65 | 26.00 | 25.65 | 25.99 | 1074800 |
2001-06-05 | 25.99 | 26.24 | 25.92 | 26.23 | 1046300 |
2001-06-06 | 26.07 | 26.45 | 26.00 | 26.21 | 1651000 |
2001-06-07 | 26.28 | 26.50 | 26.25 | 26.49 | 875900 |
2001-06-08 | 26.54 | 26.59 | 26.30 | 26.44 | 509600 |
2001-06-11 | 26.50 | 26.50 | 26.10 | 26.18 | 430200 |
2001-06-12 | 26.25 | 26.47 | 26.05 | 26.30 | 372500 |
2001-06-13 | 26.30 | 26.45 | 26.07 | 26.23 | 874900 |
2001-06-14 | 26.10 | 26.23 | 25.80 | 25.92 | 843000 |
2001-06-15 | 25.75 | 25.75 | 25.10 | 25.10 | 1395800 |
2001-06-18 | 25.10 | 25.10 | 24.87 | 24.88 | 920600 |
2001-06-19 | 24.95 | 25.05 | 24.66 | 24.86 | 790900 |
2001-06-20 | 24.86 | 24.95 | 24.37 | 24.52 | 1477700 |
2001-06-21 | 24.52 | 24.75 | 24.05 | 24.71 | 1749500 |
2001-06-22 | 24.65 | 24.76 | 24.43 | 24.66 | 532600 |
2001-06-25 | 24.60 | 24.65 | 24.17 | 24.43 | 470300 |
2001-06-26 | 24.00 | 24.50 | 23.87 | 24.45 | 1512800 |
2001-06-27 | 24.22 | 24.44 | 23.87 | 24.07 | 993100 |
2001-06-28 | 24.20 | 24.84 | 24.10 | 24.76 | 1515200 |
2001-06-29 | 25.10 | 25.24 | 24.60 | 25.10 | 1191500 |
2001-07-02 | 25.10 | 25.20 | 24.90 | 25.10 | 3171500 |
2001-07-03 | 25.33 | 25.49 | 25.02 | 25.40 | 266100 |
2001-07-05 | 25.40 | 25.40 | 24.72 | 25.02 | 494900 |
2001-07-06 | 25.05 | 25.05 | 24.30 | 24.53 | 412500 |
2001-07-09 | 24.53 | 24.67 | 24.15 | 24.67 | 1424800 |
2001-07-10 | 24.70 | 24.70 | 24.12 | 24.37 | 299300 |
2001-07-11 | 22.00 | 23.08 | 21.63 | 22.70 | 3961000 |
2001-07-12 | 22.73 | 23.13 | 22.56 | 22.89 | 1512300 |
2001-07-13 | 22.85 | 22.95 | 22.64 | 22.80 | 1238100 |
2001-07-16 | 22.72 | 22.95 | 22.14 | 22.20 | 1229600 |
2001-07-17 | 22.40 | 22.54 | 22.10 | 22.40 | 1344800 |
2001-07-18 | 22.30 | 22.56 | 22.30 | 22.45 | 1001400 |
2001-07-19 | 22.45 | 22.85 | 22.00 | 22.32 | 794600 |
2001-07-20 | 22.34 | 22.64 | 22.30 | 22.58 | 837400 |
2001-07-23 | 22.52 | 22.70 | 22.16 | 22.51 | 522100 |
2001-07-24 | 22.35 | 22.55 | 22.06 | 22.28 | 718200 |
2001-07-25 | 22.08 | 22.60 | 22.02 | 22.24 | 1083900 |
2001-07-26 | 22.15 | 22.57 | 21.90 | 22.50 | 534000 |
2001-07-27 | 22.40 | 22.48 | 22.00 | 22.02 | 334300 |
2001-07-30 | 22.20 | 22.26 | 21.60 | 21.90 | 1772100 |
2001-07-31 | 22.14 | 22.20 | 21.61 | 21.68 | 739300 |
2001-08-01 | 21.95 | 22.65 | 21.65 | 22.55 | 1469200 |
2001-08-02 | 22.45 | 23.85 | 22.37 | 23.70 | 1695400 |
2001-08-03 | 23.58 | 23.65 | 22.78 | 23.02 | 562300 |
2001-08-06 | 23.25 | 23.34 | 22.90 | 23.07 | 616400 |
2001-08-07 | 23.10 | 23.33 | 23.01 | 23.18 | 743000 |
2001-08-08 | 23.18 | 23.50 | 23.18 | 23.37 | 756200 |
2001-08-09 | 23.37 | 23.70 | 23.37 | 23.51 | 684600 |
2001-08-10 | 23.59 | 23.75 | 23.25 | 23.67 | 1015500 |
2001-08-13 | 23.70 | 23.90 | 23.51 | 23.81 | 312300 |
2001-08-14 | 24.00 | 24.13 | 23.65 | 24.00 | 773400 |
2001-08-15 | 24.10 | 24.35 | 23.47 | 23.96 | 923100 |
2001-08-16 | 23.96 | 24.11 | 23.43 | 23.99 | 631700 |
2001-08-17 | 23.92 | 24.07 | 23.76 | 23.89 | 596400 |
2001-08-20 | 24.10 | 24.23 | 23.60 | 23.98 | 981600 |
2001-08-21 | 23.85 | 23.85 | 23.45 | 23.56 | 648300 |
2001-08-22 | 23.73 | 24.05 | 23.40 | 23.95 | 1170900 |
2001-08-23 | 23.80 | 24.00 | 23.45 | 23.84 | 628100 |
2001-08-24 | 23.75 | 24.25 | 23.60 | 23.83 | 475700 |
2001-08-27 | 23.87 | 24.30 | 23.81 | 24.06 | 390000 |
2001-08-28 | 24.00 | 24.00 | 23.75 | 23.89 | 663100 |
2001-08-29 | 23.90 | 24.05 | 23.30 | 23.36 | 772300 |
2001-08-30 | 23.48 | 23.66 | 23.17 | 23.23 | 493100 |
2001-08-31 | 23.16 | 23.16 | 22.77 | 22.90 | 961000 |
2001-09-04 | 23.07 | 23.24 | 22.89 | 22.89 | 1184800 |
2001-09-05 | 22.80 | 23.12 | 22.66 | 22.72 | 1308300 |
2001-09-06 | 22.76 | 23.40 | 22.44 | 23.23 | 1621900 |
2001-09-07 | 23.00 | 23.95 | 22.90 | 23.55 | 1536600 |
2001-09-10 | 23.65 | 23.80 | 23.40 | 23.49 | 1095300 |
2001-09-17 | 23.00 | 23.00 | 21.80 | 22.04 | 869000 |
2001-09-18 | 21.90 | 22.45 | 21.80 | 22.14 | 1290500 |
2001-09-19 | 22.35 | 22.40 | 21.04 | 21.77 | 899000 |
2001-09-20 | 21.85 | 22.25 | 21.75 | 21.99 | 2478600 |
2001-09-21 | 21.00 | 21.76 | 20.50 | 21.20 | 1914100 |
2001-09-24 | 21.20 | 21.74 | 21.15 | 21.60 | 1065300 |
2001-09-25 | 21.60 | 22.00 | 21.35 | 21.80 | 1414200 |
2001-09-26 | 21.75 | 22.25 | 21.22 | 22.05 | 2052200 |
2001-09-27 | 22.10 | 22.60 | 21.90 | 22.60 | 2058500 |
2001-09-28 | 22.60 | 22.72 | 22.39 | 22.71 | 1435400 |
2001-10-01 | 22.71 | 22.93 | 22.48 | 22.87 | 895000 |
2001-10-02 | 22.87 | 23.35 | 22.50 | 23.19 | 1178700 |
2001-10-03 | 23.19 | 23.85 | 23.00 | 23.85 | 1195300 |
2001-10-04 | 23.80 | 24.10 | 22.87 | 23.86 | 1063600 |
2001-10-05 | 23.86 | 24.11 | 23.45 | 24.11 | 490400 |
2001-10-08 | 24.11 | 24.25 | 23.45 | 23.58 | 280200 |
2001-10-09 | 23.50 | 23.71 | 23.00 | 23.68 | 490700 |
2001-10-10 | 23.50 | 24.65 | 23.28 | 24.59 | 748000 |
2001-10-11 | 24.59 | 25.30 | 24.59 | 24.80 | 1229900 |
2001-10-12 | 24.65 | 24.95 | 23.90 | 24.68 | 758100 |
2001-10-15 | 24.55 | 24.66 | 24.25 | 24.34 | 490900 |
2001-10-16 | 24.59 | 24.98 | 24.27 | 24.79 | 456300 |
2001-10-17 | 24.80 | 25.14 | 24.50 | 24.73 | 538800 |
2001-10-18 | 24.73 | 25.10 | 24.55 | 24.89 | 432600 |
2001-10-19 | 24.90 | 25.08 | 24.75 | 24.99 | 428600 |
2001-10-22 | 24.85 | 25.05 | 24.75 | 24.90 | 495700 |
2001-10-23 | 24.99 | 25.25 | 24.63 | 25.07 | 614200 |
2001-10-24 | 25.30 | 25.73 | 25.11 | 25.61 | 614100 |
2001-10-25 | 25.40 | 26.08 | 25.27 | 25.90 | 785600 |
2001-10-26 | 25.80 | 26.37 | 25.65 | 26.25 | 476500 |
2001-10-29 | 26.10 | 26.10 | 25.40 | 25.89 | 673500 |
2001-10-30 | 26.50 | 28.05 | 26.35 | 27.15 | 2042600 |
2001-10-31 | 27.16 | 27.80 | 26.85 | 27.64 | 1639800 |
2001-11-01 | 27.75 | 28.23 | 27.64 | 27.93 | 1497000 |
2001-11-02 | 27.95 | 27.95 | 27.07 | 27.21 | 1297700 |
2001-11-05 | 27.90 | 27.90 | 27.20 | 27.55 | 1633000 |
2001-11-06 | 27.55 | 27.61 | 27.26 | 27.45 | 1255300 |
2001-11-07 | 27.40 | 27.60 | 27.27 | 27.45 | 874600 |
2001-11-08 | 27.35 | 27.48 | 27.06 | 27.13 | 1054000 |
2001-11-09 | 27.00 | 27.10 | 26.75 | 26.80 | 890300 |
2001-11-12 | 26.75 | 26.88 | 26.35 | 26.85 | 725000 |
2001-11-13 | 26.95 | 26.98 | 26.70 | 26.88 | 840200 |
2001-11-14 | 26.64 | 26.99 | 26.64 | 26.84 | 1064400 |
2001-11-15 | 26.85 | 27.00 | 26.65 | 26.82 | 1327900 |
2001-11-16 | 26.82 | 26.95 | 26.60 | 26.95 | 898200 |
2001-11-19 | 26.95 | 27.33 | 26.80 | 27.05 | 743900 |
2001-11-20 | 27.01 | 27.01 | 26.70 | 26.76 | 814700 |
2001-11-21 | 26.55 | 26.67 | 26.28 | 26.55 | 531100 |
2001-11-23 | 26.63 | 26.64 | 26.29 | 26.57 | 311900 |
2001-11-26 | 26.60 | 26.63 | 26.20 | 26.27 | 758600 |
2001-11-27 | 26.02 | 26.24 | 25.90 | 26.03 | 760900 |
2001-11-28 | 26.10 | 26.16 | 25.75 | 25.78 | 488400 |
2001-11-29 | 25.65 | 25.95 | 24.60 | 25.75 | 1467500 |
2001-11-30 | 25.75 | 25.75 | 25.52 | 25.65 | 658700 |
2001-12-03 | 25.55 | 25.80 | 25.20 | 25.63 | 1461600 |
2001-12-04 | 25.50 | 26.12 | 25.42 | 26.12 | 3484500 |
2001-12-05 | 26.20 | 26.83 | 26.13 | 26.64 | 1755100 |
2001-12-06 | 26.75 | 27.10 | 26.37 | 26.74 | 1597100 |
2001-12-07 | 26.60 | 26.92 | 26.40 | 26.82 | 1187500 |
2001-12-10 | 26.82 | 27.34 | 26.75 | 27.14 | 1009900 |
2001-12-11 | 27.29 | 27.50 | 26.82 | 27.22 | 903800 |
2001-12-12 | 27.30 | 27.50 | 27.23 | 27.45 | 653000 |
2001-12-13 | 27.35 | 27.59 | 27.07 | 27.17 | 770700 |
2001-12-14 | 27.10 | 27.30 | 26.50 | 27.23 | 605800 |
2001-12-17 | 27.05 | 27.60 | 27.01 | 27.49 | 1026200 |
2001-12-18 | 27.48 | 27.64 | 27.24 | 27.50 | 1671600 |
2001-12-19 | 27.49 | 27.60 | 27.00 | 27.56 | 1368100 |
2001-12-20 | 27.50 | 27.88 | 27.46 | 27.80 | 1397800 |
2001-12-21 | 27.88 | 27.93 | 27.52 | 27.65 | 1741800 |
2001-12-24 | 28.00 | 28.25 | 27.56 | 27.62 | 507300 |
2001-12-26 | 27.80 | 28.37 | 27.80 | 28.13 | 760200 |
2001-12-27 | 28.14 | 28.26 | 27.85 | 28.00 | 671600 |
2001-12-28 | 27.85 | 28.00 | 27.75 | 27.82 | 646500 |
2001-12-31 | 27.65 | 27.83 | 27.35 | 27.57 | 583200 |
2002-01-02 | 27.52 | 27.57 | 26.94 | 27.31 | 651900 |
2002-01-03 | 27.30 | 27.50 | 27.10 | 27.33 | 1313700 |
2002-01-04 | 27.35 | 27.45 | 26.98 | 27.29 | 776200 |
2002-01-07 | 27.31 | 27.40 | 27.05 | 27.32 | 553600 |
2002-01-08 | 27.38 | 27.45 | 27.31 | 27.36 | 848100 |
2002-01-09 | 27.40 | 27.60 | 27.36 | 27.49 | 735400 |
2002-01-10 | 27.25 | 27.50 | 27.09 | 27.28 | 1231200 |
2002-01-11 | 27.30 | 27.50 | 27.10 | 27.43 | 343900 |
2002-01-14 | 27.15 | 27.32 | 26.91 | 27.00 | 1130100 |
2002-01-15 | 27.09 | 27.35 | 27.05 | 27.26 | 2658800 |
2002-01-16 | 27.26 | 27.47 | 27.05 | 27.11 | 2228600 |
2002-01-17 | 27.11 | 27.44 | 26.94 | 27.35 | 881300 |
2002-01-18 | 27.25 | 27.40 | 27.23 | 27.33 | 595800 |
2002-01-22 | 27.23 | 27.30 | 26.89 | 27.19 | 862700 |
2002-01-23 | 27.15 | 27.65 | 27.13 | 27.29 | 1482300 |
2002-01-24 | 27.30 | 27.79 | 27.25 | 27.50 | 3036600 |
2002-01-25 | 27.47 | 27.69 | 27.39 | 27.55 | 1995000 |
2002-01-28 | 27.54 | 27.70 | 27.42 | 27.53 | 1283600 |
2002-01-29 | 27.31 | 27.48 | 26.70 | 27.00 | 1713200 |
2002-01-30 | 26.80 | 27.35 | 26.69 | 27.19 | 1520400 |
2002-01-31 | 27.55 | 27.71 | 26.96 | 27.61 | 2411100 |
2002-02-01 | 27.50 | 28.01 | 27.40 | 27.55 | 1436400 |
2002-02-04 | 27.56 | 27.92 | 27.30 | 27.40 | 942600 |
2002-02-05 | 27.39 | 27.68 | 27.03 | 27.30 | 925100 |
2002-02-06 | 27.37 | 27.45 | 26.80 | 26.90 | 662600 |
2002-02-07 | 26.80 | 27.02 | 26.12 | 26.50 | 882500 |
2002-02-08 | 26.34 | 26.65 | 26.11 | 26.63 | 924500 |
2002-02-11 | 26.65 | 27.65 | 26.59 | 27.50 | 802300 |
2002-02-12 | 27.74 | 27.74 | 27.40 | 27.58 | 843000 |
2002-02-13 | 27.70 | 27.73 | 27.30 | 27.55 | 1463300 |
2002-02-14 | 28.50 | 28.86 | 28.30 | 28.40 | 2916900 |
2002-02-15 | 28.50 | 28.74 | 28.06 | 28.48 | 2554500 |
2002-02-19 | 28.50 | 29.36 | 28.50 | 28.96 | 3331300 |
2002-02-20 | 29.08 | 29.23 | 28.63 | 29.00 | 1411100 |
2002-02-21 | 29.00 | 29.13 | 28.56 | 28.70 | 1171700 |
2002-02-22 | 28.90 | 29.20 | 28.56 | 29.04 | 1496200 |
2002-02-25 | 29.30 | 29.74 | 29.05 | 29.65 | 2243400 |
2002-02-26 | 29.75 | 30.93 | 29.71 | 30.76 | 2966300 |
2002-02-27 | 30.85 | 31.40 | 30.56 | 30.61 | 1896800 |
2002-02-28 | 30.55 | 31.44 | 30.50 | 31.13 | 1862800 |
2002-03-01 | 31.20 | 31.90 | 31.20 | 31.67 | 2060900 |
2002-03-04 | 31.99 | 32.90 | 31.75 | 32.31 | 2357100 |
2002-03-05 | 32.20 | 32.45 | 31.20 | 31.50 | 1714300 |
2002-03-06 | 31.50 | 32.87 | 31.20 | 32.60 | 1332100 |
2002-03-07 | 32.60 | 32.86 | 32.00 | 32.10 | 2825600 |
2002-03-08 | 32.60 | 32.60 | 32.00 | 32.00 | 2009300 |
2002-03-11 | 31.95 | 33.40 | 31.70 | 32.98 | 1864800 |
2002-03-12 | 32.25 | 33.22 | 32.05 | 32.94 | 1309900 |
2002-03-13 | 32.94 | 32.94 | 32.51 | 32.76 | 850200 |
2002-03-14 | 32.51 | 32.74 | 32.31 | 32.55 | 737700 |
2002-03-15 | 32.50 | 33.00 | 32.37 | 32.76 | 1374700 |
2002-03-18 | 32.50 | 33.09 | 32.49 | 32.99 | 1313300 |
2002-03-19 | 32.80 | 34.40 | 32.80 | 33.85 | 1696200 |
2002-03-20 | 33.80 | 33.82 | 33.41 | 33.67 | 1788600 |
2002-03-21 | 33.55 | 33.56 | 32.34 | 32.41 | 1674300 |
2002-03-22 | 32.41 | 32.60 | 32.10 | 32.36 | 1118000 |
2002-03-25 | 32.05 | 32.20 | 31.14 | 31.20 | 1583800 |
2002-03-26 | 31.60 | 32.26 | 31.60 | 31.99 | 680500 |
2002-03-27 | 31.90 | 32.22 | 31.64 | 32.05 | 1444000 |
2002-03-28 | 32.10 | 32.24 | 31.76 | 31.96 | 660100 |
2002-04-01 | 31.96 | 31.96 | 31.21 | 31.86 | 1015500 |
2002-04-02 | 31.86 | 32.09 | 31.76 | 31.84 | 987500 |
2002-04-03 | 31.75 | 31.89 | 31.20 | 31.43 | 858400 |
2002-04-04 | 31.20 | 31.43 | 30.65 | 31.33 | 1093000 |
2002-04-05 | 31.33 | 31.50 | 31.11 | 31.35 | 1057500 |
2002-04-08 | 31.33 | 31.54 | 30.90 | 31.50 | 1494900 |
2002-04-09 | 31.50 | 31.83 | 30.10 | 30.61 | 14765900 |
2002-04-10 | 30.56 | 30.95 | 30.30 | 30.83 | 2084600 |
2002-04-11 | 30.90 | 31.24 | 30.70 | 30.74 | 1661400 |
2002-04-12 | 31.10 | 32.26 | 30.96 | 32.15 | 2110600 |
2002-04-15 | 32.30 | 32.39 | 31.76 | 31.88 | 1405500 |
2002-04-16 | 32.20 | 32.30 | 31.50 | 31.80 | 1116200 |
2002-04-17 | 31.88 | 32.40 | 31.70 | 32.05 | 892900 |
2002-04-18 | 32.05 | 32.09 | 31.30 | 31.30 | 1000000 |
2002-04-19 | 31.15 | 31.71 | 31.11 | 31.40 | 972000 |
2002-04-22 | 31.40 | 31.60 | 31.23 | 31.55 | 879900 |
2002-04-23 | 31.50 | 32.33 | 31.47 | 31.86 | 921500 |
2002-04-24 | 32.25 | 32.85 | 31.77 | 31.83 | 1434300 |
2002-04-25 | 31.85 | 32.20 | 31.72 | 31.80 | 959800 |
2002-04-26 | 31.85 | 31.96 | 31.15 | 31.44 | 1308300 |
2002-04-29 | 31.49 | 31.90 | 31.05 | 31.23 | 820000 |
2002-04-30 | 31.45 | 31.64 | 31.02 | 31.40 | 779000 |
2002-05-01 | 31.50 | 32.18 | 31.25 | 32.18 | 2158000 |
2002-05-02 | 32.50 | 33.23 | 32.25 | 33.09 | 2189600 |
2002-05-03 | 33.40 | 34.49 | 33.10 | 33.26 | 1274700 |
2002-05-06 | 33.70 | 34.40 | 33.63 | 33.78 | 1998100 |
2002-05-07 | 34.20 | 36.25 | 33.90 | 35.10 | 2479300 |
2002-05-08 | 36.70 | 36.70 | 34.89 | 35.20 | 2346200 |
2002-05-09 | 35.20 | 35.74 | 35.00 | 35.34 | 1539400 |
2002-05-10 | 35.34 | 35.73 | 35.23 | 35.33 | 905300 |
2002-05-13 | 35.34 | 35.40 | 34.83 | 35.10 | 2367400 |
2002-05-14 | 35.20 | 35.90 | 35.00 | 35.87 | 707800 |
2002-05-15 | 35.77 | 35.90 | 35.40 | 35.70 | 966800 |
2002-05-16 | 35.45 | 35.77 | 35.31 | 35.63 | 839300 |
2002-05-17 | 35.50 | 35.58 | 35.20 | 35.48 | 1007900 |
2002-05-20 | 35.50 | 35.55 | 34.99 | 35.07 | 1486600 |
2002-05-21 | 34.83 | 35.10 | 34.60 | 34.70 | 2300000 |
2002-05-22 | 34.60 | 34.85 | 34.52 | 34.81 | 962100 |
2002-05-23 | 34.81 | 34.96 | 34.55 | 34.77 | 834300 |
2002-05-24 | 34.80 | 35.11 | 34.65 | 34.76 | 1324400 |
2002-05-28 | 35.00 | 35.00 | 34.27 | 34.35 | 1621800 |
2002-05-29 | 34.38 | 34.40 | 33.66 | 34.16 | 609600 |
2002-05-30 | 33.75 | 34.35 | 33.65 | 34.00 | 814400 |
2002-05-31 | 34.00 | 34.43 | 34.00 | 34.15 | 933300 |
2002-06-03 | 34.15 | 35.09 | 34.03 | 34.53 | 1329300 |
2002-06-04 | 34.30 | 34.50 | 33.89 | 34.09 | 1995100 |
2002-06-05 | 34.12 | 34.37 | 34.02 | 34.26 | 1802000 |
2002-06-06 | 34.23 | 34.50 | 34.15 | 34.32 | 1918600 |
2002-06-07 | 34.32 | 34.32 | 33.79 | 33.91 | 1576400 |
2002-06-10 | 33.95 | 33.97 | 33.50 | 33.80 | 1072100 |
2002-06-11 | 33.64 | 34.00 | 33.29 | 33.34 | 732100 |
2002-06-12 | 33.44 | 33.94 | 33.36 | 33.75 | 1320200 |
2002-06-13 | 33.75 | 33.79 | 33.39 | 33.42 | 820100 |
2002-06-14 | 33.42 | 33.58 | 32.52 | 33.00 | 1963700 |
2002-06-17 | 33.01 | 34.00 | 33.00 | 34.00 | 1478000 |
2002-06-18 | 34.00 | 34.10 | 33.86 | 33.96 | 1237600 |
2002-06-19 | 33.97 | 34.13 | 33.70 | 33.80 | 1186500 |
2002-06-20 | 33.75 | 34.00 | 33.71 | 33.93 | 666400 |
2002-06-21 | 33.85 | 34.20 | 33.81 | 34.01 | 2604300 |
2002-06-24 | 34.01 | 34.01 | 33.17 | 33.71 | 1517300 |
2002-06-25 | 33.77 | 34.05 | 32.30 | 32.38 | 1751200 |
2002-06-26 | 31.60 | 33.33 | 31.56 | 33.10 | 2716200 |
2002-06-27 | 33.25 | 34.30 | 33.15 | 34.12 | 1404500 |
2002-06-28 | 34.11 | 35.09 | 33.93 | 35.06 | 1853200 |
2002-07-01 | 34.90 | 35.50 | 34.75 | 34.83 | 1545900 |
2002-07-02 | 34.83 | 34.90 | 33.55 | 33.78 | 1373300 |
2002-07-03 | 33.80 | 33.97 | 32.25 | 32.81 | 1493200 |
2002-07-05 | 33.00 | 34.05 | 32.77 | 33.95 | 965800 |
2002-07-08 | 34.00 | 35.37 | 34.00 | 35.15 | 1599300 |
2002-07-09 | 35.15 | 35.49 | 34.51 | 34.51 | 1673800 |
2002-07-10 | 34.58 | 35.00 | 33.20 | 33.23 | 1567800 |
2002-07-11 | 33.26 | 33.40 | 30.70 | 32.00 | 3069200 |
2002-07-12 | 31.99 | 32.40 | 31.75 | 32.12 | 3221800 |
2002-07-15 | 31.85 | 32.53 | 30.28 | 32.33 | 1487000 |
2002-07-16 | 31.80 | 32.25 | 30.85 | 30.98 | 1486800 |
2002-07-17 | 30.98 | 31.30 | 30.36 | 30.60 | 1389100 |
2002-07-18 | 30.60 | 31.28 | 30.38 | 30.49 | 1381900 |
2002-07-19 | 29.50 | 29.75 | 27.64 | 27.80 | 3555600 |
2002-07-22 | 27.80 | 28.60 | 26.80 | 27.26 | 2195400 |
2002-07-23 | 27.60 | 28.25 | 27.35 | 27.80 | 2126200 |
2002-07-24 | 27.10 | 28.63 | 26.75 | 28.48 | 2209700 |
2002-07-25 | 28.50 | 28.80 | 27.85 | 28.66 | 2238900 |
2002-07-26 | 28.75 | 29.30 | 28.52 | 29.28 | 853000 |
2002-07-29 | 29.80 | 30.90 | 29.30 | 30.86 | 1308100 |
2002-07-30 | 30.65 | 30.83 | 29.77 | 29.99 | 1403900 |
2002-07-31 | 30.09 | 30.32 | 29.30 | 30.08 | 1371500 |
2002-08-01 | 30.35 | 34.50 | 30.35 | 34.15 | 4264400 |
2002-08-02 | 34.16 | 34.81 | 33.50 | 34.10 | 2956700 |
2002-08-05 | 34.10 | 34.19 | 33.60 | 33.80 | 1745100 |
2002-08-06 | 34.00 | 34.20 | 33.65 | 33.75 | 2576800 |
2002-08-07 | 33.87 | 34.00 | 33.20 | 33.50 | 1786200 |
2002-08-08 | 33.65 | 34.06 | 33.29 | 33.95 | 1628000 |
2002-08-09 | 33.95 | 35.29 | 33.69 | 35.18 | 1588100 |
2002-08-12 | 35.00 | 35.20 | 34.32 | 34.83 | 1423100 |
2002-08-13 | 34.70 | 35.75 | 34.38 | 34.97 | 1374600 |
2002-08-14 | 34.25 | 35.60 | 33.31 | 35.49 | 1930000 |
2002-08-15 | 35.60 | 35.95 | 34.78 | 35.85 | 1254900 |
2002-08-16 | 35.00 | 35.03 | 34.53 | 34.75 | 1491600 |
2002-08-19 | 34.50 | 35.48 | 34.15 | 35.00 | 896800 |
2002-08-20 | 35.01 | 35.69 | 34.55 | 35.41 | 1436200 |
2002-08-21 | 35.41 | 35.50 | 34.62 | 35.14 | 1434400 |
2002-08-22 | 35.39 | 36.00 | 35.15 | 35.99 | 1745700 |
2002-08-23 | 35.90 | 35.93 | 35.10 | 35.22 | 1197900 |
2002-08-26 | 35.30 | 35.38 | 34.65 | 35.00 | 956000 |
2002-08-27 | 35.00 | 35.15 | 34.66 | 34.98 | 1250300 |
2002-08-28 | 34.99 | 35.19 | 34.66 | 34.85 | 1457400 |
2002-08-29 | 34.82 | 34.95 | 34.30 | 34.83 | 1090800 |
2002-08-30 | 34.76 | 34.79 | 34.35 | 34.60 | 867300 |
2002-09-03 | 34.35 | 34.35 | 32.83 | 33.40 | 2112800 |
2002-09-04 | 33.40 | 34.27 | 33.30 | 34.15 | 1862600 |
2002-09-05 | 34.15 | 34.24 | 33.65 | 33.97 | 1283300 |
2002-09-06 | 33.97 | 34.70 | 33.64 | 34.70 | 2015900 |
2002-09-09 | 34.68 | 35.40 | 34.30 | 35.30 | 1725000 |
2002-09-10 | 35.25 | 35.73 | 34.81 | 35.60 | 1140300 |
2002-09-11 | 35.98 | 35.98 | 35.58 | 35.80 | 736800 |
2002-09-12 | 35.25 | 35.30 | 33.45 | 34.04 | 1677900 |
2002-09-13 | 34.04 | 34.38 | 33.77 | 33.88 | 1909400 |
2002-09-16 | 33.90 | 34.99 | 33.85 | 34.99 | 886300 |
2002-09-17 | 35.00 | 35.19 | 33.84 | 33.97 | 1104900 |
2002-09-18 | 33.97 | 33.97 | 32.72 | 33.00 | 2460800 |
2002-09-19 | 33.00 | 33.50 | 32.14 | 32.22 | 2281700 |
2002-09-20 | 32.40 | 32.63 | 31.98 | 32.53 | 2195500 |
2002-09-23 | 33.00 | 33.01 | 31.81 | 31.95 | 1251700 |
2002-09-24 | 31.75 | 31.85 | 31.04 | 31.37 | 1316100 |
2002-09-25 | 31.85 | 32.35 | 31.43 | 32.23 | 2994800 |
2002-09-26 | 32.35 | 33.00 | 32.30 | 32.50 | 1948100 |
2002-09-27 | 32.47 | 32.47 | 30.75 | 30.96 | 2012200 |
2002-09-30 | 30.95 | 31.25 | 30.48 | 30.87 | 1350400 |
2002-10-01 | 31.10 | 31.20 | 30.61 | 31.11 | 2185300 |
2002-10-02 | 31.05 | 31.06 | 30.30 | 30.63 | 1483600 |
2002-10-03 | 30.60 | 31.15 | 30.34 | 30.55 | 1564400 |
2002-10-04 | 30.60 | 30.80 | 29.41 | 30.00 | 1720300 |
2002-10-07 | 30.10 | 30.25 | 29.00 | 29.06 | 1069200 |
2002-10-08 | 29.65 | 29.80 | 28.90 | 29.34 | 1843700 |
2002-10-09 | 29.35 | 29.35 | 28.47 | 28.95 | 914400 |
2002-10-10 | 29.05 | 29.84 | 28.81 | 29.45 | 2047800 |
2002-10-11 | 30.22 | 31.55 | 30.06 | 31.00 | 1919200 |
2002-10-14 | 31.00 | 31.24 | 30.82 | 31.16 | 946900 |
2002-10-15 | 32.50 | 33.00 | 32.25 | 32.30 | 2564200 |
2002-10-16 | 32.50 | 32.70 | 31.46 | 31.55 | 1203500 |
2002-10-17 | 32.50 | 32.62 | 32.17 | 32.50 | 1014600 |
2002-10-18 | 32.51 | 32.60 | 32.17 | 32.51 | 896700 |
2002-10-21 | 32.51 | 33.75 | 32.12 | 33.74 | 1176800 |
2002-10-22 | 33.74 | 33.74 | 32.90 | 33.44 | 1077900 |
2002-10-23 | 33.20 | 33.93 | 33.10 | 33.73 | 1025900 |
2002-10-24 | 34.60 | 34.80 | 33.40 | 33.72 | 1410800 |
2002-10-25 | 33.83 | 34.21 | 33.60 | 34.19 | 806200 |
2002-10-28 | 32.04 | 33.39 | 30.45 | 32.40 | 5158200 |
2002-10-29 | 31.80 | 32.95 | 31.77 | 32.75 | 1527400 |
2002-10-30 | 32.94 | 33.35 | 32.49 | 32.85 | 1677300 |
2002-10-31 | 33.00 | 33.17 | 32.20 | 32.42 | 1513200 |
2002-11-01 | 32.43 | 32.60 | 31.87 | 32.45 | 1495900 |
2002-11-04 | 32.85 | 32.85 | 31.23 | 31.38 | 2091000 |
2002-11-05 | 31.36 | 31.99 | 31.17 | 31.81 | 1668300 |
2002-11-06 | 32.00 | 32.35 | 31.50 | 32.35 | 990200 |
2002-11-07 | 32.10 | 32.15 | 31.51 | 31.62 | 926000 |
2002-11-08 | 31.65 | 32.43 | 31.05 | 31.30 | 615100 |
2002-11-11 | 31.00 | 31.15 | 30.37 | 30.37 | 1105800 |
2002-11-12 | 30.48 | 30.65 | 30.05 | 30.38 | 1022500 |
2002-11-13 | 30.36 | 30.75 | 29.80 | 30.53 | 969000 |
2002-11-14 | 31.00 | 31.22 | 30.70 | 30.82 | 782800 |
2002-11-15 | 30.85 | 31.15 | 30.68 | 30.97 | 742500 |
2002-11-18 | 31.00 | 31.05 | 30.35 | 30.58 | 791800 |
2002-11-19 | 30.90 | 30.90 | 29.80 | 30.11 | 979700 |
2002-11-20 | 30.11 | 30.11 | 29.47 | 29.83 | 1785900 |
2002-11-21 | 29.83 | 30.24 | 29.65 | 30.18 | 1090600 |
2002-11-22 | 30.00 | 31.25 | 30.00 | 30.78 | 1589100 |
2002-11-25 | 30.78 | 31.59 | 30.70 | 31.33 | 1353900 |
2002-11-26 | 31.25 | 31.36 | 30.85 | 31.15 | 1181300 |
2002-11-27 | 31.40 | 31.91 | 31.21 | 31.75 | 902000 |
2002-11-29 | 31.90 | 32.20 | 31.61 | 31.72 | 462200 |
2002-12-02 | 32.20 | 32.20 | 31.64 | 31.97 | 1499300 |
2002-12-03 | 31.94 | 32.00 | 31.27 | 31.58 | 1010800 |
2002-12-04 | 31.59 | 31.80 | 31.13 | 31.66 | 1220100 |
2002-12-05 | 31.66 | 31.80 | 31.01 | 31.11 | 886800 |
2002-12-06 | 31.02 | 31.59 | 31.02 | 31.50 | 819900 |
2002-12-09 | 31.53 | 31.63 | 31.19 | 31.23 | 825300 |
2002-12-10 | 31.25 | 31.60 | 30.85 | 31.55 | 1476300 |
2002-12-11 | 31.49 | 31.49 | 30.60 | 31.02 | 1097500 |
2002-12-12 | 31.25 | 31.29 | 30.90 | 31.05 | 855200 |
2002-12-13 | 30.95 | 31.34 | 30.90 | 31.18 | 927300 |
2002-12-16 | 31.10 | 31.74 | 31.05 | 31.71 | 1057800 |
2002-12-17 | 31.70 | 31.85 | 31.35 | 31.65 | 744700 |
2002-12-18 | 31.60 | 31.78 | 31.36 | 31.57 | 902100 |
2002-12-19 | 31.12 | 31.28 | 30.88 | 31.00 | 1461700 |
2002-12-20 | 31.08 | 31.46 | 30.92 | 31.35 | 2181100 |
2002-12-23 | 31.10 | 31.56 | 30.90 | 31.46 | 1013900 |
2002-12-24 | 31.46 | 31.50 | 31.28 | 31.35 | 466800 |
2002-12-26 | 31.55 | 31.65 | 31.25 | 31.29 | 488000 |
2002-12-27 | 31.35 | 31.39 | 30.80 | 30.92 | 470400 |
2002-12-30 | 30.93 | 30.93 | 29.84 | 30.25 | 1139700 |
2002-12-31 | 30.35 | 30.43 | 29.68 | 30.33 | 1556100 |
2003-01-02 | 30.75 | 31.49 | 30.33 | 31.41 | 1262700 |
2003-01-03 | 31.10 | 31.14 | 30.35 | 30.43 | 1064800 |
2003-01-06 | 30.43 | 32.00 | 30.35 | 30.59 | 1896000 |
2003-01-07 | 30.10 | 30.50 | 30.05 | 30.30 | 4648000 |
2003-01-08 | 30.30 | 30.39 | 30.02 | 30.14 | 3978200 |
2003-01-09 | 30.20 | 30.49 | 30.20 | 30.43 | 1607600 |
2003-01-10 | 30.15 | 30.43 | 30.10 | 30.39 | 1627900 |
2003-01-13 | 30.30 | 30.60 | 29.94 | 30.06 | 1922800 |
2003-01-14 | 30.00 | 30.15 | 29.15 | 29.45 | 2162500 |
2003-01-15 | 29.35 | 29.50 | 28.76 | 29.33 | 2100600 |
2003-01-16 | 29.50 | 29.85 | 29.40 | 29.58 | 2690500 |
2003-01-17 | 29.80 | 29.92 | 29.29 | 29.56 | 1170900 |
2003-01-21 | 29.65 | 29.65 | 28.67 | 28.77 | 1268300 |
2003-01-22 | 28.75 | 29.16 | 28.53 | 28.62 | 1236300 |
2003-01-23 | 28.75 | 29.16 | 28.69 | 29.12 | 878700 |
2003-01-24 | 29.06 | 29.06 | 28.40 | 28.68 | 1009900 |
2003-01-27 | 28.55 | 28.60 | 27.68 | 27.96 | 1273500 |
2003-01-28 | 28.30 | 29.49 | 28.20 | 29.25 | 3024100 |
2003-01-29 | 29.19 | 29.19 | 28.59 | 28.81 | 2807400 |
2003-01-30 | 28.81 | 28.90 | 26.65 | 27.83 | 6130900 |
2003-01-31 | 28.25 | 28.28 | 27.75 | 27.85 | 4728200 |
2003-02-03 | 28.15 | 28.51 | 28.14 | 28.29 | 1884700 |
2003-02-04 | 28.49 | 28.49 | 27.66 | 28.19 | 1513100 |
2003-02-05 | 28.50 | 28.76 | 28.00 | 28.36 | 1274800 |
2003-02-06 | 28.15 | 28.50 | 28.03 | 28.26 | 1422700 |
2003-02-07 | 28.50 | 28.54 | 27.86 | 27.95 | 1702100 |
2003-02-10 | 28.10 | 28.25 | 27.68 | 28.20 | 1384900 |
2003-02-11 | 28.30 | 28.47 | 27.90 | 28.01 | 1674900 |
2003-02-12 | 28.02 | 28.59 | 28.02 | 28.39 | 2083300 |
2003-02-13 | 28.33 | 28.47 | 28.12 | 28.30 | 1272600 |
2003-02-14 | 28.31 | 29.58 | 28.31 | 29.57 | 2096300 |
2003-02-18 | 29.70 | 29.71 | 29.40 | 29.53 | 1902700 |
2003-02-19 | 29.53 | 29.53 | 28.55 | 28.55 | 1413000 |
2003-02-20 | 28.80 | 29.44 | 28.73 | 29.22 | 2035700 |
2003-02-21 | 29.15 | 29.47 | 28.85 | 29.37 | 1478300 |
2003-02-24 | 29.50 | 29.81 | 28.93 | 28.94 | 1194800 |
2003-02-25 | 28.80 | 29.34 | 28.23 | 29.04 | 1422100 |
2003-02-26 | 29.05 | 29.05 | 28.44 | 28.54 | 1126200 |
2003-02-27 | 28.65 | 28.98 | 28.26 | 28.73 | 960200 |
2003-02-28 | 28.74 | 28.94 | 28.09 | 28.20 | 1550300 |
2003-03-03 | 28.45 | 28.45 | 26.73 | 27.05 | 3798200 |
2003-03-04 | 27.05 | 27.10 | 26.44 | 26.46 | 3142400 |
2003-03-05 | 26.63 | 26.65 | 25.19 | 25.25 | 3764200 |
2003-03-06 | 25.22 | 25.55 | 24.85 | 25.28 | 4311100 |
2003-03-07 | 25.28 | 26.17 | 25.00 | 25.55 | 2817600 |
2003-03-10 | 25.45 | 25.45 | 24.74 | 25.09 | 2246700 |
2003-03-11 | 25.17 | 25.40 | 24.91 | 25.16 | 1436900 |
2003-03-12 | 25.08 | 25.40 | 25.05 | 25.36 | 1892000 |
2003-03-13 | 26.00 | 26.35 | 25.59 | 26.32 | 2789000 |
2003-03-14 | 26.65 | 26.94 | 26.45 | 26.67 | 1950600 |
2003-03-17 | 26.67 | 27.78 | 26.60 | 27.69 | 2303800 |
2003-03-18 | 27.69 | 28.15 | 27.56 | 27.63 | 2438500 |
2003-03-19 | 27.80 | 28.99 | 27.70 | 28.82 | 2746200 |
2003-03-20 | 28.50 | 29.00 | 28.19 | 28.94 | 1630200 |
2003-03-21 | 29.25 | 29.87 | 29.11 | 29.70 | 2068800 |
2003-03-24 | 29.50 | 29.51 | 28.18 | 28.48 | 1193400 |
2003-03-25 | 28.28 | 28.59 | 28.01 | 28.33 | 1514900 |
2003-03-26 | 28.25 | 28.26 | 27.77 | 28.00 | 1848700 |
2003-03-27 | 27.85 | 28.55 | 27.41 | 28.47 | 1459300 |
2003-03-28 | 28.20 | 28.58 | 28.06 | 28.40 | 1256700 |
2003-03-31 | 28.15 | 28.75 | 27.61 | 28.35 | 1466000 |
2003-04-01 | 28.26 | 28.81 | 27.96 | 28.73 | 2103600 |
2003-04-02 | 29.45 | 30.06 | 29.23 | 29.90 | 2030200 |
2003-04-03 | 29.82 | 29.98 | 29.61 | 29.63 | 997700 |
2003-04-04 | 29.63 | 29.99 | 29.50 | 29.82 | 1219800 |
2003-04-07 | 30.50 | 30.80 | 30.00 | 30.04 | 1472800 |
2003-04-08 | 30.05 | 30.35 | 29.89 | 30.08 | 1601700 |
2003-04-09 | 30.09 | 30.50 | 29.59 | 29.66 | 1497500 |
2003-04-10 | 29.80 | 30.05 | 29.65 | 29.93 | 1243700 |
2003-04-11 | 30.00 | 30.80 | 29.97 | 30.26 | 1078100 |
2003-04-14 | 30.26 | 30.68 | 30.05 | 30.60 | 763800 |
2003-04-15 | 30.58 | 30.96 | 30.38 | 30.85 | 1265800 |
2003-04-16 | 30.91 | 31.06 | 29.96 | 29.98 | 1559300 |
2003-04-17 | 30.05 | 30.57 | 29.95 | 30.52 | 827400 |
2003-04-21 | 30.50 | 30.62 | 30.15 | 30.35 | 1121600 |
2003-04-22 | 30.45 | 31.20 | 30.06 | 31.15 | 1505200 |
2003-04-23 | 31.15 | 31.34 | 30.80 | 31.22 | 1098200 |
2003-04-24 | 31.00 | 31.01 | 30.52 | 30.80 | 1254700 |
2003-04-25 | 30.80 | 31.00 | 30.63 | 30.79 | 1299700 |
2003-04-28 | 30.70 | 31.11 | 30.56 | 31.00 | 1442700 |
2003-04-29 | 30.45 | 31.01 | 28.85 | 30.05 | 6407500 |
2003-04-30 | 29.95 | 30.48 | 29.73 | 30.48 | 2736500 |
2003-05-01 | 30.38 | 30.38 | 29.35 | 29.35 | 2650000 |
2003-05-02 | 29.10 | 29.53 | 28.99 | 29.47 | 1852800 |
2003-05-05 | 29.58 | 29.91 | 29.33 | 29.42 | 1393100 |
2003-05-06 | 29.22 | 29.30 | 28.87 | 29.13 | 2429900 |
2003-05-07 | 29.13 | 29.62 | 29.01 | 29.39 | 1293200 |
2003-05-08 | 29.39 | 29.75 | 28.98 | 29.34 | 1555000 |
2003-05-09 | 29.30 | 29.30 | 28.50 | 28.83 | 3122800 |
2003-05-12 | 28.94 | 29.10 | 28.38 | 28.58 | 3077400 |
2003-05-13 | 28.50 | 28.63 | 28.12 | 28.17 | 2144100 |
2003-05-14 | 28.22 | 28.38 | 28.10 | 28.15 | 2559500 |
2003-05-15 | 28.62 | 28.63 | 28.18 | 28.30 | 2015900 |
2003-05-16 | 28.16 | 28.43 | 28.12 | 28.24 | 1705400 |
2003-05-19 | 28.00 | 28.01 | 27.44 | 27.54 | 1792200 |
2003-05-20 | 27.85 | 28.23 | 27.52 | 27.83 | 2104700 |
2003-05-21 | 27.88 | 27.97 | 27.68 | 27.74 | 1999500 |
2003-05-22 | 27.86 | 28.13 | 27.68 | 27.98 | 1219200 |
2003-05-23 | 27.99 | 27.99 | 27.60 | 27.66 | 1146400 |
2003-05-27 | 27.66 | 28.58 | 27.50 | 28.58 | 2369700 |
2003-05-28 | 28.65 | 28.70 | 27.85 | 28.01 | 6584900 |
2003-05-29 | 28.08 | 28.46 | 27.62 | 27.77 | 2713300 |
2003-05-30 | 27.85 | 28.50 | 27.85 | 28.50 | 4690100 |
2003-06-02 | 29.00 | 29.07 | 28.35 | 28.40 | 3287200 |
2003-06-03 | 28.52 | 28.58 | 27.90 | 27.99 | 2698900 |
2003-06-04 | 28.05 | 28.44 | 27.87 | 28.35 | 2615600 |
2003-06-05 | 28.35 | 28.39 | 28.04 | 28.35 | 2227500 |
2003-06-06 | 28.43 | 28.49 | 27.84 | 27.89 | 2988800 |
2003-06-09 | 27.97 | 27.98 | 27.55 | 27.86 | 1790400 |
2003-06-10 | 27.60 | 28.13 | 27.60 | 27.93 | 2768900 |
2003-06-11 | 28.05 | 28.21 | 27.75 | 27.95 | 1640000 |
2003-06-12 | 27.90 | 28.80 | 27.89 | 28.75 | 7500000 |
2003-06-13 | 28.90 | 28.94 | 28.17 | 28.42 | 2419900 |
2003-06-16 | 28.58 | 28.90 | 28.50 | 28.90 | 2151300 |
2003-06-17 | 29.10 | 29.10 | 28.75 | 28.99 | 3490000 |
2003-06-18 | 28.75 | 29.18 | 28.15 | 29.10 | 4924200 |
2003-06-19 | 29.25 | 29.51 | 29.03 | 29.27 | 3994600 |
2003-06-20 | 29.25 | 29.28 | 29.00 | 29.05 | 4313500 |
2003-06-23 | 28.95 | 28.99 | 28.07 | 28.80 | 2350700 |
2003-06-24 | 28.70 | 28.95 | 28.51 | 28.81 | 2040300 |
2003-06-25 | 28.81 | 28.82 | 28.33 | 28.41 | 1605200 |
2003-06-26 | 28.60 | 28.60 | 27.70 | 28.09 | 3046400 |
2003-06-27 | 28.10 | 28.11 | 27.76 | 27.88 | 1099500 |
2003-06-30 | 28.00 | 28.10 | 27.78 | 28.00 | 2681700 |
2003-07-01 | 27.88 | 28.08 | 27.59 | 27.99 | 1434100 |
2003-07-02 | 27.99 | 28.06 | 27.83 | 28.00 | 1112500 |
2003-07-03 | 27.80 | 28.04 | 27.79 | 27.97 | 1019000 |
2003-07-07 | 28.03 | 28.30 | 27.95 | 28.00 | 1791700 |
2003-07-08 | 27.99 | 28.23 | 27.83 | 27.96 | 1755700 |
2003-07-09 | 28.00 | 28.14 | 27.75 | 27.90 | 1706700 |
2003-07-10 | 27.98 | 28.11 | 27.86 | 27.98 | 1539500 |
2003-07-11 | 28.00 | 28.43 | 27.95 | 28.04 | 1761900 |
2003-07-14 | 28.05 | 28.18 | 27.80 | 27.88 | 2148500 |
2003-07-15 | 27.88 | 27.95 | 27.49 | 27.82 | 2887700 |
2003-07-16 | 27.91 | 28.10 | 27.80 | 28.08 | 1642600 |
2003-07-17 | 28.10 | 28.16 | 27.82 | 27.89 | 1308800 |
2003-07-18 | 28.03 | 28.28 | 27.89 | 28.27 | 1142500 |
2003-07-21 | 28.04 | 28.32 | 28.00 | 28.16 | 1012400 |
2003-07-22 | 28.25 | 28.95 | 28.01 | 28.59 | 1807300 |
2003-07-23 | 28.91 | 28.97 | 28.53 | 28.97 | 1167300 |
2003-07-24 | 29.09 | 29.34 | 28.79 | 28.80 | 1369400 |
2003-07-25 | 28.60 | 29.17 | 28.51 | 29.14 | 855200 |
2003-07-28 | 29.30 | 29.45 | 29.05 | 29.39 | 1491400 |
2003-07-29 | 29.34 | 29.34 | 28.60 | 28.76 | 883600 |
2003-07-30 | 28.86 | 28.93 | 28.36 | 28.42 | 1077300 |
2003-07-31 | 26.00 | 26.10 | 23.39 | 23.63 | 21758800 |
2003-08-01 | 23.65 | 23.75 | 22.99 | 23.10 | 9901600 |
2003-08-04 | 23.10 | 23.44 | 22.91 | 23.35 | 8471500 |
2003-08-05 | 23.55 | 23.72 | 23.32 | 23.64 | 8475300 |
2003-08-06 | 23.64 | 23.75 | 23.37 | 23.58 | 9314100 |
2003-08-07 | 23.56 | 23.60 | 23.26 | 23.32 | 5222600 |
2003-08-08 | 23.50 | 23.61 | 23.33 | 23.46 | 3386600 |
2003-08-11 | 23.50 | 23.76 | 23.39 | 23.55 | 3308200 |
2003-08-12 | 23.67 | 23.69 | 23.30 | 23.64 | 3254100 |
2003-08-13 | 23.64 | 23.68 | 22.89 | 22.98 | 4961500 |
2003-08-14 | 22.99 | 23.16 | 22.57 | 23.00 | 4241800 |
2003-08-15 | 22.90 | 23.00 | 22.40 | 22.65 | 4558600 |
2003-08-18 | 22.41 | 22.97 | 22.25 | 22.83 | 3795100 |
2003-08-19 | 22.83 | 23.39 | 22.81 | 23.25 | 3976400 |
2003-08-20 | 23.30 | 23.64 | 23.13 | 23.55 | 2954500 |
2003-08-21 | 23.55 | 24.15 | 23.52 | 24.07 | 4424000 |
2003-08-22 | 24.27 | 24.27 | 23.32 | 23.50 | 2335900 |
2003-08-25 | 23.30 | 23.40 | 23.05 | 23.32 | 2232700 |
2003-08-26 | 23.32 | 23.71 | 23.15 | 23.64 | 2115800 |
2003-08-27 | 23.64 | 23.68 | 23.25 | 23.34 | 1636500 |
2003-08-28 | 23.35 | 23.43 | 23.01 | 23.41 | 1383800 |
2003-08-29 | 23.51 | 23.83 | 23.49 | 23.75 | 1572300 |
2003-09-02 | 23.95 | 24.51 | 23.90 | 24.36 | 2160400 |
2003-09-03 | 24.55 | 24.86 | 24.14 | 24.25 | 3189600 |
2003-09-04 | 24.40 | 24.65 | 24.23 | 24.36 | 2355000 |
2003-09-05 | 24.15 | 24.21 | 23.98 | 24.10 | 1360000 |
2003-09-08 | 24.16 | 24.44 | 24.07 | 24.30 | 1811300 |
2003-09-09 | 24.38 | 24.40 | 23.90 | 23.91 | 1907200 |
2003-09-10 | 23.92 | 23.99 | 23.73 | 23.78 | 2316800 |
2003-09-11 | 23.87 | 23.93 | 23.66 | 23.74 | 1699700 |
2003-09-12 | 23.80 | 23.93 | 23.56 | 23.90 | 1585000 |
2003-09-15 | 23.90 | 24.35 | 23.80 | 24.29 | 1425100 |
2003-09-16 | 24.29 | 24.55 | 24.29 | 24.37 | 1921300 |
2003-09-17 | 24.38 | 24.39 | 24.20 | 24.25 | 4393700 |
2003-09-18 | 24.30 | 24.47 | 23.99 | 24.00 | 3081900 |
2003-09-19 | 24.11 | 24.23 | 21.50 | 22.43 | 18147300 |
2003-09-22 | 22.00 | 22.34 | 21.76 | 22.00 | 7279100 |
2003-09-23 | 22.00 | 23.00 | 21.75 | 21.86 | 3649800 |
2003-09-24 | 21.75 | 21.95 | 21.59 | 21.67 | 2451800 |
2003-09-25 | 21.65 | 21.88 | 21.26 | 21.42 | 2354400 |
2003-09-26 | 21.37 | 21.39 | 21.17 | 21.33 | 1855600 |
2003-09-29 | 21.32 | 21.66 | 21.22 | 21.51 | 1311500 |
2003-09-30 | 21.40 | 21.98 | 21.27 | 21.67 | 2365100 |
2003-10-01 | 22.00 | 22.15 | 21.77 | 22.15 | 2571600 |
2003-10-02 | 22.15 | 22.37 | 22.01 | 22.20 | 1662400 |
2003-10-03 | 22.30 | 22.40 | 21.90 | 22.14 | 2016600 |
2003-10-06 | 22.14 | 22.56 | 22.14 | 22.36 | 2041000 |
2003-10-07 | 22.38 | 22.53 | 22.16 | 22.50 | 1628400 |
2003-10-08 | 22.50 | 22.90 | 22.50 | 22.84 | 2553600 |
2003-10-09 | 23.00 | 23.05 | 22.78 | 22.80 | 1661900 |
2003-10-10 | 22.93 | 23.05 | 22.81 | 22.85 | 1600900 |
2003-10-13 | 23.00 | 23.29 | 22.90 | 23.21 | 1391400 |
2003-10-14 | 23.30 | 23.53 | 23.22 | 23.23 | 1783300 |
2003-10-15 | 23.35 | 23.39 | 23.00 | 23.09 | 1369300 |
2003-10-16 | 23.03 | 23.23 | 22.65 | 23.00 | 2241100 |
2003-10-17 | 23.20 | 23.48 | 22.85 | 22.93 | 2138100 |
2003-10-20 | 22.93 | 22.95 | 22.65 | 22.73 | 1437800 |
2003-10-21 | 22.73 | 22.85 | 22.37 | 22.38 | 2181200 |
2003-10-22 | 22.00 | 22.95 | 22.00 | 22.36 | 2003400 |
2003-10-23 | 22.30 | 22.68 | 22.21 | 22.43 | 1622000 |
2003-10-24 | 22.40 | 22.70 | 22.20 | 22.33 | 1589000 |
2003-10-27 | 22.52 | 22.65 | 22.05 | 22.11 | 1989200 |
2003-10-28 | 22.23 | 22.35 | 22.06 | 22.21 | 1474500 |
2003-10-29 | 22.27 | 22.45 | 22.10 | 22.20 | 1457800 |
2003-10-30 | 22.60 | 24.23 | 22.60 | 22.80 | 7315200 |
2003-10-31 | 22.71 | 23.22 | 22.65 | 22.80 | 3114700 |
2003-11-03 | 23.02 | 23.12 | 22.85 | 22.88 | 2494300 |
2003-11-04 | 22.90 | 22.95 | 22.70 | 22.76 | 1949400 |
2003-11-05 | 22.76 | 22.76 | 22.41 | 22.69 | 1452300 |
2003-11-06 | 22.60 | 22.77 | 22.49 | 22.60 | 1946100 |
2003-11-07 | 22.75 | 22.85 | 22.62 | 22.79 | 3013100 |
2003-11-10 | 22.85 | 23.03 | 22.70 | 22.76 | 1989100 |
2003-11-11 | 22.75 | 22.87 | 22.58 | 22.62 | 1432600 |
2003-11-12 | 22.65 | 23.00 | 22.57 | 22.90 | 1746700 |
2003-11-13 | 22.78 | 22.93 | 22.75 | 22.89 | 1250400 |
2003-11-14 | 22.89 | 22.95 | 22.65 | 22.73 | 1451700 |
2003-11-17 | 22.70 | 22.85 | 22.61 | 22.75 | 1262100 |
2003-11-18 | 22.52 | 22.70 | 22.25 | 22.25 | 1541600 |
2003-11-19 | 22.29 | 22.40 | 22.17 | 22.28 | 1315800 |
2003-11-20 | 22.20 | 22.69 | 22.19 | 22.25 | 1912400 |
2003-11-21 | 22.35 | 22.94 | 22.28 | 22.85 | 2203700 |
2003-11-24 | 22.95 | 22.98 | 22.76 | 22.88 | 2289300 |
2003-11-25 | 22.77 | 22.98 | 22.76 | 22.89 | 1189400 |
2003-11-26 | 22.83 | 23.07 | 22.81 | 22.91 | 908600 |
2003-11-28 | 22.77 | 22.95 | 22.76 | 22.87 | 531600 |
2003-12-01 | 23.05 | 23.16 | 22.86 | 23.16 | 1299200 |
2003-12-02 | 23.21 | 23.60 | 23.13 | 23.36 | 1590600 |
2003-12-03 | 23.56 | 23.85 | 23.32 | 23.44 | 1623400 |
2003-12-04 | 23.49 | 23.65 | 23.04 | 23.22 | 1064100 |
2003-12-05 | 23.03 | 23.18 | 22.88 | 23.02 | 1094500 |
2003-12-08 | 22.93 | 23.08 | 22.77 | 22.97 | 1185800 |
2003-12-09 | 21.03 | 21.10 | 20.27 | 21.00 | 18906300 |
2003-12-10 | 20.90 | 21.24 | 20.90 | 21.15 | 4357200 |
2003-12-11 | 21.12 | 21.81 | 21.11 | 21.74 | 2733100 |
2003-12-12 | 21.68 | 21.95 | 21.31 | 21.70 | 1744100 |
2003-12-15 | 22.00 | 22.00 | 21.21 | 21.32 | 2400300 |
2003-12-16 | 22.95 | 22.95 | 21.57 | 21.65 | 4046600 |
2003-12-17 | 21.65 | 22.06 | 21.61 | 21.98 | 3386600 |
2003-12-18 | 22.05 | 22.11 | 21.82 | 22.08 | 3008800 |
2003-12-19 | 22.19 | 22.19 | 21.84 | 21.85 | 2470300 |
2003-12-22 | 21.80 | 21.88 | 21.60 | 21.85 | 2409500 |
2003-12-23 | 21.85 | 22.31 | 21.80 | 22.27 | 3130700 |
2003-12-24 | 22.02 | 22.33 | 21.99 | 22.10 | 1566300 |
2003-12-26 | 22.05 | 22.48 | 22.01 | 22.43 | 1195300 |
2003-12-29 | 22.37 | 22.63 | 22.37 | 22.56 | 2624000 |
2003-12-30 | 22.60 | 22.69 | 22.52 | 22.68 | 1771600 |
2003-12-31 | 22.68 | 22.89 | 22.68 | 22.77 | 1704400 |
2004-01-02 | 22.46 | 22.94 | 22.46 | 22.64 | 1674700 |
2004-01-05 | 22.84 | 23.19 | 22.50 | 22.70 | 2676300 |
2004-01-06 | 22.80 | 22.95 | 22.69 | 22.84 | 3334900 |
2004-01-07 | 22.98 | 23.25 | 22.96 | 23.25 | 2612500 |
2004-01-08 | 23.38 | 23.48 | 23.16 | 23.32 | 1870600 |
2004-01-09 | 23.11 | 23.50 | 23.00 | 23.32 | 1673200 |
2004-01-12 | 23.38 | 23.50 | 23.25 | 23.40 | 1205500 |
2004-01-13 | 23.41 | 23.50 | 23.10 | 23.25 | 1351600 |
2004-01-14 | 23.26 | 23.53 | 23.25 | 23.52 | 1182400 |
2004-01-15 | 23.52 | 23.53 | 23.26 | 23.34 | 1308300 |
2004-01-16 | 23.50 | 23.76 | 23.40 | 23.62 | 1333500 |
2004-01-20 | 23.56 | 23.76 | 23.40 | 23.76 | 1356700 |
2004-01-21 | 23.83 | 24.05 | 23.63 | 23.98 | 1434300 |
2004-01-22 | 24.05 | 24.27 | 23.78 | 23.89 | 1515800 |
2004-01-23 | 24.00 | 24.00 | 23.64 | 23.65 | 1469400 |
2004-01-26 | 23.55 | 23.55 | 22.97 | 23.08 | 2807200 |
2004-01-27 | 23.08 | 23.24 | 22.92 | 23.00 | 2208200 |
2004-01-28 | 23.00 | 23.10 | 22.44 | 22.58 | 2057800 |
2004-01-29 | 24.00 | 24.70 | 23.50 | 24.22 | 7348800 |
2004-01-30 | 23.75 | 24.43 | 23.51 | 24.43 | 2912600 |
2004-02-02 | 24.38 | 24.50 | 24.01 | 24.35 | 1996500 |
2004-02-03 | 24.25 | 24.35 | 24.04 | 24.14 | 1589300 |
2004-02-04 | 24.04 | 24.50 | 24.04 | 24.40 | 1465500 |
2004-02-05 | 24.51 | 24.62 | 24.30 | 24.33 | 1503900 |
2004-02-06 | 24.37 | 24.60 | 24.13 | 24.18 | 1274700 |
2004-02-09 | 24.29 | 24.49 | 24.13 | 24.34 | 1088600 |
2004-02-10 | 24.27 | 24.44 | 24.15 | 24.16 | 1221600 |
2004-02-11 | 24.10 | 24.42 | 24.04 | 24.32 | 1963500 |
2004-02-12 | 25.25 | 25.70 | 25.00 | 25.40 | 4325900 |
2004-02-13 | 25.31 | 25.55 | 25.24 | 25.30 | 1844800 |
2004-02-17 | 25.55 | 26.00 | 25.45 | 25.85 | 1958600 |
2004-02-18 | 25.95 | 26.27 | 25.89 | 26.05 | 1577600 |
2004-02-19 | 26.05 | 26.41 | 25.78 | 25.94 | 1810300 |
2004-02-20 | 25.99 | 26.25 | 25.65 | 25.77 | 1307400 |
2004-02-23 | 25.90 | 26.25 | 25.80 | 26.16 | 1331900 |
2004-02-24 | 26.00 | 26.05 | 25.22 | 25.29 | 2032500 |
2004-02-25 | 25.42 | 25.64 | 25.15 | 25.32 | 924600 |
2004-02-26 | 25.32 | 25.48 | 25.13 | 25.41 | 853300 |
2004-02-27 | 25.03 | 25.68 | 25.03 | 25.59 | 931300 |
2004-03-01 | 25.58 | 25.60 | 25.25 | 25.40 | 964300 |
2004-03-02 | 25.40 | 25.50 | 25.11 | 25.41 | 1240200 |
2004-03-03 | 25.42 | 25.70 | 25.16 | 25.64 | 1210000 |
2004-03-04 | 25.71 | 25.90 | 25.62 | 25.75 | 926000 |
2004-03-05 | 25.62 | 26.00 | 25.33 | 25.64 | 896900 |
2004-03-08 | 25.66 | 25.91 | 25.35 | 25.66 | 925500 |
2004-03-09 | 25.67 | 25.70 | 24.96 | 25.09 | 1652400 |
2004-03-10 | 25.20 | 25.33 | 24.62 | 24.69 | 1248200 |
2004-03-11 | 24.42 | 24.52 | 24.03 | 24.05 | 1828400 |
2004-03-12 | 24.32 | 24.99 | 24.23 | 24.89 | 1249500 |
2004-03-15 | 24.89 | 24.90 | 23.79 | 23.79 | 1996600 |
2004-03-16 | 23.99 | 24.29 | 23.47 | 23.70 | 2263600 |
2004-03-17 | 23.80 | 23.91 | 23.19 | 23.41 | 2289800 |
2004-03-18 | 23.16 | 23.17 | 22.15 | 22.83 | 4731500 |
2004-03-19 | 22.93 | 23.39 | 22.62 | 22.75 | 2431400 |
2004-03-22 | 22.75 | 22.80 | 22.37 | 22.60 | 2675900 |
2004-03-23 | 22.85 | 22.98 | 22.54 | 22.77 | 2153700 |
2004-03-24 | 22.77 | 23.00 | 22.67 | 22.82 | 1761200 |
2004-03-25 | 22.82 | 23.15 | 22.76 | 23.08 | 1562600 |
2004-03-26 | 23.90 | 23.90 | 23.20 | 23.20 | 3248500 |
2004-03-29 | 23.21 | 23.25 | 22.87 | 23.13 | 1392200 |
2004-03-30 | 23.01 | 23.16 | 22.90 | 23.11 | 1452000 |
2004-03-31 | 23.15 | 23.35 | 22.98 | 23.20 | 1490200 |
2004-04-01 | 23.32 | 23.67 | 23.22 | 23.56 | 1631500 |
2004-04-02 | 23.75 | 23.92 | 23.67 | 23.75 | 1456300 |
2004-04-05 | 23.70 | 23.83 | 23.32 | 23.77 | 1345100 |
2004-04-06 | 23.81 | 23.90 | 23.60 | 23.77 | 1058300 |
2004-04-07 | 23.77 | 23.77 | 23.41 | 23.63 | 750500 |
2004-04-08 | 23.78 | 23.81 | 23.45 | 23.67 | 911600 |
2004-04-12 | 23.65 | 23.95 | 23.56 | 23.89 | 1122800 |
2004-04-13 | 24.00 | 24.04 | 23.41 | 23.52 | 1261500 |
2004-04-14 | 23.51 | 24.57 | 23.23 | 23.76 | 2005800 |
2004-04-15 | 23.74 | 24.01 | 23.44 | 23.88 | 935900 |
2004-04-16 | 24.00 | 24.50 | 23.85 | 24.49 | 1472800 |
2004-04-19 | 24.37 | 24.37 | 23.92 | 24.32 | 777500 |
2004-04-20 | 24.18 | 24.40 | 23.99 | 24.10 | 940800 |
2004-04-21 | 24.05 | 24.34 | 23.95 | 24.31 | 793300 |
2004-04-22 | 24.31 | 24.78 | 24.13 | 24.74 | 1296500 |
2004-04-23 | 24.75 | 24.94 | 24.57 | 24.84 | 1229100 |
2004-04-26 | 24.85 | 24.90 | 24.61 | 24.89 | 1053300 |
2004-04-27 | 24.89 | 25.03 | 24.59 | 24.76 | 1328600 |
2004-04-28 | 24.81 | 25.00 | 24.64 | 24.81 | 1091700 |
2004-04-29 | 24.60 | 24.60 | 23.45 | 23.65 | 4325600 |
2004-04-30 | 23.65 | 23.90 | 23.52 | 23.64 | 1597700 |
2004-05-03 | 23.83 | 23.85 | 23.43 | 23.65 | 2848300 |
2004-05-04 | 23.58 | 23.90 | 23.41 | 23.80 | 1286700 |
2004-05-05 | 23.73 | 23.74 | 23.32 | 23.53 | 899700 |
2004-05-06 | 23.40 | 23.65 | 22.53 | 22.90 | 2152800 |
2004-05-07 | 22.46 | 22.86 | 22.19 | 22.63 | 2599000 |
2004-05-10 | 22.35 | 23.06 | 22.29 | 22.69 | 2068100 |
2004-05-11 | 22.64 | 23.00 | 22.50 | 22.78 | 1150700 |
2004-05-12 | 22.70 | 22.91 | 22.53 | 22.91 | 1598600 |
2004-05-13 | 22.91 | 23.08 | 22.60 | 22.98 | 1298500 |
2004-05-14 | 23.04 | 23.46 | 22.90 | 23.35 | 1722800 |
2004-05-17 | 22.96 | 23.10 | 22.65 | 22.68 | 1178800 |
2004-05-18 | 22.84 | 22.91 | 22.70 | 22.82 | 579800 |
2004-05-19 | 23.00 | 23.18 | 22.85 | 23.03 | 976700 |
2004-05-20 | 23.03 | 23.03 | 22.73 | 22.75 | 611700 |
2004-05-21 | 22.75 | 23.19 | 22.56 | 22.87 | 1571400 |
2004-05-24 | 22.87 | 23.34 | 22.80 | 23.27 | 842300 |
2004-05-25 | 23.20 | 23.32 | 23.00 | 23.30 | 1203400 |
2004-05-26 | 23.06 | 23.34 | 23.00 | 23.20 | 969500 |
2004-05-27 | 23.25 | 23.49 | 23.05 | 23.24 | 929100 |
2004-05-28 | 23.31 | 23.62 | 23.13 | 23.57 | 632100 |
2004-06-01 | 23.50 | 23.58 | 23.27 | 23.50 | 742500 |
2004-06-02 | 23.63 | 23.68 | 23.29 | 23.54 | 728100 |
2004-06-03 | 23.40 | 23.41 | 23.14 | 23.31 | 650200 |
2004-06-04 | 23.31 | 23.55 | 23.31 | 23.51 | 863000 |
2004-06-07 | 23.51 | 23.62 | 23.25 | 23.52 | 777600 |
2004-06-08 | 23.51 | 23.51 | 23.22 | 23.40 | 550300 |
2004-06-09 | 23.22 | 23.50 | 23.20 | 23.20 | 726400 |
2004-06-10 | 23.10 | 23.49 | 22.84 | 23.31 | 1025300 |
2004-06-14 | 23.30 | 23.35 | 23.15 | 23.30 | 554100 |
2004-06-15 | 23.38 | 23.70 | 23.36 | 23.40 | 867000 |
2004-06-16 | 23.40 | 23.91 | 23.11 | 23.20 | 984300 |
2004-06-17 | 23.20 | 23.43 | 23.10 | 23.18 | 662300 |
2004-06-18 | 23.20 | 23.34 | 23.05 | 23.18 | 567000 |
2004-06-21 | 23.08 | 23.24 | 22.97 | 23.10 | 899000 |
2004-06-22 | 23.07 | 23.22 | 22.94 | 23.01 | 782500 |
2004-06-23 | 23.08 | 23.68 | 22.95 | 23.62 | 922200 |
2004-06-24 | 23.65 | 23.65 | 23.28 | 23.37 | 695100 |
2004-06-25 | 23.27 | 23.43 | 22.90 | 23.00 | 1204400 |
2004-06-28 | 23.10 | 23.46 | 23.02 | 23.29 | 963300 |
2004-06-29 | 23.29 | 23.30 | 23.02 | 23.09 | 961400 |
2004-06-30 | 23.06 | 23.50 | 23.06 | 23.50 | 605000 |
2004-07-01 | 23.50 | 23.60 | 23.16 | 23.31 | 734800 |
2004-07-02 | 23.31 | 23.31 | 23.04 | 23.17 | 640000 |
2004-07-06 | 23.17 | 23.27 | 22.94 | 23.20 | 781900 |
2004-07-07 | 23.10 | 23.20 | 22.91 | 22.97 | 683900 |
2004-07-08 | 22.88 | 22.88 | 22.39 | 22.40 | 829500 |
2004-07-09 | 22.33 | 22.72 | 22.29 | 22.67 | 986400 |
2004-07-12 | 22.60 | 22.81 | 22.41 | 22.60 | 615500 |
2004-07-13 | 22.56 | 22.58 | 22.24 | 22.35 | 913700 |
2004-07-14 | 22.10 | 22.40 | 22.06 | 22.20 | 1505600 |
2004-07-15 | 22.18 | 22.29 | 21.95 | 22.04 | 1052400 |
2004-07-16 | 22.13 | 22.13 | 21.79 | 21.89 | 1075700 |
2004-07-19 | 21.95 | 22.19 | 21.89 | 22.08 | 1045300 |
2004-07-20 | 22.08 | 22.24 | 21.98 | 22.07 | 725000 |
2004-07-21 | 22.07 | 22.25 | 21.81 | 21.90 | 824800 |
2004-07-22 | 21.73 | 22.07 | 21.71 | 21.96 | 1176200 |
2004-07-23 | 21.90 | 21.93 | 21.55 | 21.56 | 842300 |
2004-07-26 | 21.55 | 21.74 | 21.32 | 21.34 | 1066500 |
2004-07-27 | 21.35 | 21.85 | 21.35 | 21.77 | 1496500 |
2004-07-28 | 21.70 | 21.75 | 21.36 | 21.69 | 1500100 |
2004-07-29 | 21.50 | 21.60 | 21.15 | 21.49 | 1525800 |
2004-07-30 | 21.30 | 21.86 | 21.30 | 21.60 | 1664400 |
2004-08-02 | 21.61 | 21.67 | 21.39 | 21.67 | 2039600 |
2004-08-03 | 21.52 | 21.92 | 21.50 | 21.81 | 1267300 |
2004-08-04 | 21.81 | 21.84 | 21.54 | 21.65 | 876800 |
2004-08-05 | 21.70 | 21.78 | 21.17 | 21.18 | 941700 |
2004-08-06 | 20.60 | 21.00 | 20.52 | 20.81 | 1214800 |
2004-08-09 | 20.81 | 21.19 | 20.81 | 21.00 | 1192200 |
2004-08-10 | 21.05 | 21.38 | 20.93 | 21.35 | 767000 |
2004-08-11 | 21.35 | 21.47 | 21.19 | 21.40 | 775700 |
2004-08-12 | 21.05 | 21.16 | 20.82 | 20.89 | 735200 |
2004-08-13 | 20.95 | 20.98 | 20.77 | 20.88 | 893600 |
2004-08-16 | 21.03 | 21.25 | 21.03 | 21.15 | 1137000 |
2004-08-17 | 21.15 | 21.31 | 21.10 | 21.13 | 995400 |
2004-08-18 | 21.14 | 21.47 | 21.03 | 21.42 | 735100 |
2004-08-19 | 21.43 | 21.54 | 21.22 | 21.40 | 757900 |
2004-08-20 | 21.41 | 21.73 | 21.30 | 21.69 | 828300 |
2004-08-23 | 21.75 | 21.95 | 21.75 | 21.83 | 618100 |
2004-08-24 | 21.83 | 21.85 | 21.51 | 21.73 | 545800 |
2004-08-25 | 21.74 | 21.80 | 21.49 | 21.73 | 431100 |
2004-08-26 | 21.69 | 21.78 | 21.60 | 21.74 | 539900 |
2004-08-27 | 21.89 | 21.89 | 21.63 | 21.77 | 472600 |
2004-08-30 | 21.77 | 21.77 | 21.43 | 21.44 | 506100 |
2004-08-31 | 21.55 | 21.73 | 21.33 | 21.53 | 654300 |
2004-09-01 | 21.53 | 21.72 | 21.33 | 21.55 | 683800 |
2004-09-02 | 21.47 | 21.68 | 21.03 | 21.62 | 1480100 |
2004-09-03 | 21.62 | 22.05 | 21.61 | 22.04 | 834800 |
2004-09-07 | 22.05 | 22.29 | 22.04 | 22.14 | 1533500 |
2004-09-08 | 22.14 | 22.15 | 21.90 | 21.94 | 706900 |
2004-09-09 | 21.90 | 22.11 | 21.70 | 22.01 | 963500 |
2004-09-10 | 21.97 | 22.20 | 21.86 | 22.15 | 1043500 |
2004-09-13 | 21.97 | 22.23 | 21.80 | 22.14 | 913600 |
2004-09-14 | 22.14 | 22.17 | 21.92 | 22.00 | 754200 |
2004-09-15 | 21.90 | 22.10 | 21.85 | 21.89 | 818900 |
2004-09-16 | 21.89 | 22.14 | 21.85 | 22.05 | 723400 |
2004-09-17 | 22.00 | 22.05 | 21.56 | 21.69 | 1223300 |
2004-09-20 | 21.60 | 21.61 | 21.22 | 21.24 | 1517500 |
2004-09-21 | 21.29 | 21.37 | 21.01 | 21.13 | 1777800 |
2004-09-22 | 21.07 | 21.15 | 20.94 | 21.09 | 1572800 |
2004-09-23 | 21.03 | 21.17 | 20.86 | 20.95 | 1156400 |
2004-09-24 | 20.97 | 21.06 | 20.80 | 20.82 | 1355300 |
2004-09-27 | 20.72 | 20.75 | 20.57 | 20.71 | 1597000 |
2004-09-28 | 20.71 | 20.71 | 19.75 | 20.10 | 4374400 |
2004-09-29 | 20.05 | 20.09 | 19.80 | 19.99 | 2812000 |
2004-09-30 | 20.00 | 20.12 | 19.87 | 20.04 | 3741700 |
2004-10-01 | 20.04 | 20.44 | 19.87 | 20.16 | 4427700 |
2004-10-04 | 20.68 | 20.68 | 19.88 | 20.46 | 3285500 |
2004-10-05 | 20.55 | 20.69 | 20.47 | 20.67 | 2120400 |
2004-10-06 | 20.68 | 20.74 | 20.38 | 20.69 | 2058400 |
2004-10-07 | 20.64 | 20.79 | 20.45 | 20.47 | 1525300 |
2004-10-08 | 20.50 | 20.70 | 20.41 | 20.44 | 979900 |
2004-10-11 | 20.45 | 20.51 | 20.21 | 20.30 | 743800 |
2004-10-12 | 20.30 | 20.38 | 20.06 | 20.14 | 1431100 |
2004-10-13 | 20.16 | 20.35 | 19.98 | 20.02 | 2200500 |
2004-10-14 | 20.04 | 20.08 | 19.82 | 19.85 | 1983900 |
2004-10-15 | 19.95 | 19.98 | 19.65 | 19.68 | 1727200 |
2004-10-18 | 19.72 | 19.75 | 19.34 | 19.68 | 2312300 |
2004-10-19 | 19.70 | 19.80 | 19.52 | 19.52 | 1792100 |
2004-10-20 | 19.55 | 19.55 | 19.11 | 19.40 | 2639800 |
2004-10-21 | 19.32 | 19.41 | 19.08 | 19.21 | 2378200 |
2004-10-22 | 19.32 | 19.36 | 19.24 | 19.30 | 2683700 |
2004-10-25 | 19.25 | 19.29 | 19.05 | 19.11 | 1202800 |
2004-10-26 | 19.11 | 19.24 | 19.06 | 19.15 | 1595000 |
2004-10-27 | 19.18 | 19.32 | 19.06 | 19.28 | 2004700 |
2004-10-28 | 20.55 | 21.40 | 20.27 | 21.00 | 5958100 |
2004-10-29 | 21.25 | 21.56 | 21.00 | 21.56 | 3090500 |
2004-11-01 | 21.60 | 21.80 | 21.40 | 21.73 | 1755400 |
2004-11-02 | 21.73 | 21.79 | 21.37 | 21.45 | 1501000 |
2004-11-03 | 21.60 | 21.81 | 21.51 | 21.81 | 1039300 |
2004-11-04 | 21.83 | 22.46 | 21.80 | 22.46 | 1537700 |
2004-11-05 | 22.50 | 22.71 | 22.29 | 22.38 | 2288300 |
2004-11-08 | 22.48 | 22.48 | 22.22 | 22.37 | 1048900 |
2004-11-09 | 22.46 | 22.80 | 22.36 | 22.80 | 1595900 |
2004-11-10 | 22.88 | 22.90 | 22.65 | 22.70 | 1070700 |
2004-11-11 | 22.83 | 22.90 | 22.69 | 22.80 | 1280700 |
2004-11-12 | 22.75 | 22.87 | 22.53 | 22.80 | 1401300 |
2004-11-15 | 22.88 | 23.15 | 22.77 | 23.15 | 2988700 |
2004-11-16 | 23.01 | 23.35 | 23.00 | 23.32 | 2141800 |
2004-11-17 | 23.50 | 23.85 | 23.35 | 23.75 | 2916600 |
2004-11-18 | 23.75 | 23.98 | 23.70 | 23.85 | 2473400 |
2004-11-19 | 23.95 | 23.96 | 23.53 | 23.64 | 2399800 |
2004-11-22 | 23.57 | 23.60 | 23.36 | 23.51 | 1366800 |
2004-11-23 | 23.40 | 23.66 | 23.09 | 23.39 | 1321200 |
2004-11-24 | 23.50 | 23.74 | 23.45 | 23.51 | 1239500 |
2004-11-26 | 23.50 | 23.72 | 23.40 | 23.49 | 701700 |
2004-11-29 | 23.60 | 23.65 | 23.19 | 23.34 | 1109000 |
2004-11-30 | 23.34 | 23.39 | 22.97 | 23.08 | 2262600 |
2004-12-01 | 23.08 | 23.24 | 22.90 | 23.23 | 2268100 |
2004-12-02 | 23.12 | 23.32 | 22.90 | 23.02 | 2834900 |
2004-12-03 | 23.05 | 23.22 | 22.92 | 23.05 | 1972700 |
2004-12-06 | 23.09 | 23.09 | 22.77 | 22.83 | 1395400 |
2004-12-07 | 22.81 | 22.86 | 22.39 | 22.53 | 2252100 |
2004-12-08 | 22.58 | 22.58 | 22.26 | 22.43 | 1451500 |
2004-12-09 | 22.37 | 22.66 | 22.35 | 22.49 | 1837200 |
2004-12-10 | 23.12 | 23.12 | 22.37 | 22.46 | 1771300 |
2004-12-13 | 22.62 | 22.83 | 22.44 | 22.81 | 1954300 |
2004-12-14 | 22.00 | 23.00 | 22.00 | 22.93 | 2472500 |
2004-12-15 | 22.97 | 23.18 | 22.57 | 22.72 | 1745500 |
2004-12-16 | 22.80 | 22.99 | 22.62 | 22.80 | 1124900 |
2004-12-17 | 22.60 | 22.83 | 22.43 | 22.76 | 1917800 |
2004-12-20 | 22.79 | 23.04 | 22.50 | 22.55 | 1790900 |
2004-12-21 | 22.61 | 23.17 | 22.39 | 23.14 | 1928600 |
2004-12-22 | 23.24 | 23.49 | 23.11 | 23.46 | 1897600 |
2004-12-23 | 23.50 | 23.92 | 23.50 | 23.83 | 2966400 |
2004-12-27 | 23.96 | 24.13 | 23.80 | 23.90 | 1927900 |
2004-12-28 | 24.10 | 24.27 | 24.00 | 24.07 | 1354600 |
2004-12-29 | 24.07 | 24.14 | 23.85 | 23.97 | 1442400 |
2004-12-30 | 23.95 | 24.08 | 23.95 | 23.95 | 930600 |
2004-12-31 | 23.95 | 24.23 | 23.86 | 24.19 | 1206100 |
2005-01-03 | 24.30 | 24.55 | 23.94 | 24.02 | 1706900 |
2005-01-04 | 24.13 | 24.13 | 23.60 | 23.64 | 1234800 |
2005-01-05 | 23.50 | 23.51 | 23.10 | 23.15 | 1095500 |
2005-01-06 | 23.05 | 23.30 | 22.95 | 23.21 | 1257800 |
2005-01-07 | 23.25 | 23.40 | 23.14 | 23.23 | 1079400 |
2005-01-10 | 23.17 | 23.62 | 23.05 | 23.45 | 1424400 |
2005-01-11 | 22.93 | 23.47 | 22.93 | 23.40 | 1218400 |
2005-01-12 | 23.43 | 23.49 | 23.16 | 23.44 | 1064000 |
2005-01-13 | 23.40 | 23.40 | 23.04 | 23.09 | 1307200 |
2005-01-14 | 23.09 | 23.16 | 22.90 | 23.01 | 1096300 |
2005-01-18 | 23.02 | 23.14 | 22.84 | 23.04 | 2382600 |
2005-01-19 | 23.05 | 23.19 | 22.88 | 23.00 | 1621600 |
2005-01-20 | 22.98 | 23.09 | 22.79 | 22.95 | 1642800 |
2005-01-21 | 23.00 | 23.10 | 22.69 | 22.69 | 1550400 |
2005-01-24 | 22.74 | 22.85 | 22.53 | 22.81 | 1372300 |
2005-01-25 | 22.80 | 22.94 | 22.66 | 22.73 | 1146400 |
2005-01-26 | 22.73 | 23.00 | 22.54 | 22.91 | 1723100 |
2005-01-27 | 22.70 | 22.71 | 21.65 | 21.76 | 4522600 |
2005-01-28 | 21.92 | 21.95 | 21.45 | 21.70 | 2155600 |
2005-01-31 | 21.85 | 21.85 | 21.40 | 21.52 | 2311300 |
2005-02-01 | 21.52 | 21.88 | 21.35 | 21.82 | 2228400 |
2005-02-02 | 21.82 | 22.26 | 21.82 | 22.24 | 1289400 |
2005-02-03 | 22.25 | 22.45 | 21.89 | 22.03 | 1267700 |
2005-02-04 | 22.05 | 22.49 | 21.92 | 22.45 | 1607500 |
2005-02-07 | 22.50 | 22.81 | 22.33 | 22.39 | 1404500 |
2005-02-08 | 22.34 | 22.81 | 22.32 | 22.74 | 1512500 |
2005-02-09 | 22.84 | 22.89 | 22.43 | 22.49 | 1120600 |
2005-02-10 | 22.63 | 22.69 | 22.36 | 22.38 | 716700 |
2005-02-11 | 22.40 | 22.75 | 22.18 | 22.75 | 940400 |
2005-02-14 | 22.86 | 22.91 | 22.63 | 22.87 | 944400 |
2005-02-15 | 22.92 | 23.08 | 22.87 | 22.99 | 1186700 |
2005-02-16 | 23.00 | 23.05 | 22.64 | 22.92 | 1042700 |
2005-02-17 | 22.82 | 22.92 | 22.56 | 22.67 | 1201900 |
2005-02-18 | 22.73 | 22.73 | 22.52 | 22.66 | 851400 |
2005-02-22 | 22.66 | 22.70 | 21.90 | 21.92 | 1332300 |
2005-02-23 | 21.96 | 22.13 | 21.93 | 21.94 | 1250400 |
2005-02-24 | 22.00 | 22.10 | 21.74 | 21.98 | 1123500 |
2005-02-25 | 22.10 | 22.36 | 21.96 | 22.16 | 970800 |
2005-02-28 | 22.21 | 22.36 | 22.03 | 22.29 | 967000 |
2005-03-01 | 22.44 | 22.59 | 22.32 | 22.43 | 906900 |
2005-03-02 | 22.44 | 22.50 | 22.17 | 22.28 | 748400 |
2005-03-03 | 22.30 | 22.42 | 22.20 | 22.28 | 975800 |
2005-03-04 | 22.48 | 22.55 | 22.30 | 22.40 | 588000 |
2005-03-07 | 22.54 | 22.58 | 22.36 | 22.36 | 650200 |
2005-03-08 | 22.37 | 22.45 | 22.12 | 22.18 | 1183100 |
2005-03-09 | 22.18 | 22.35 | 21.95 | 22.01 | 1536000 |
2005-03-10 | 22.09 | 22.09 | 21.91 | 22.03 | 1357500 |
2005-03-11 | 22.09 | 22.24 | 21.82 | 21.86 | 1111400 |
2005-03-14 | 21.95 | 21.99 | 21.80 | 21.90 | 1140300 |
2005-03-15 | 21.91 | 21.99 | 21.53 | 21.53 | 1332700 |
2005-03-16 | 21.53 | 21.53 | 20.60 | 20.96 | 3213000 |
2005-03-17 | 20.98 | 21.15 | 20.80 | 21.01 | 1615600 |
2005-03-18 | 21.15 | 21.25 | 20.88 | 20.95 | 2055800 |
2005-03-21 | 20.86 | 21.13 | 20.86 | 21.08 | 1193700 |
2005-03-22 | 21.18 | 21.40 | 20.98 | 21.03 | 1651700 |
2005-03-23 | 20.94 | 21.23 | 20.90 | 21.05 | 1648000 |
2005-03-24 | 21.05 | 21.27 | 21.03 | 21.18 | 1045000 |
2005-03-28 | 21.24 | 21.39 | 21.12 | 21.29 | 1029800 |
2005-03-29 | 21.33 | 21.40 | 21.11 | 21.30 | 1571900 |
2005-03-30 | 21.28 | 21.72 | 21.21 | 21.71 | 2081000 |
2005-03-31 | 21.75 | 22.14 | 21.66 | 21.94 | 1928600 |
2005-04-01 | 22.02 | 22.08 | 21.79 | 21.92 | 2296200 |
2005-04-04 | 22.00 | 22.04 | 21.85 | 21.95 | 933900 |
2005-04-05 | 21.96 | 22.15 | 21.75 | 22.03 | 1654200 |
2005-04-06 | 22.08 | 22.31 | 22.02 | 22.22 | 1281300 |
2005-04-07 | 22.30 | 22.61 | 22.24 | 22.38 | 1481300 |
2005-04-08 | 22.38 | 22.60 | 22.32 | 22.47 | 1352500 |
2005-04-11 | 22.55 | 22.55 | 22.16 | 22.17 | 1032600 |
2005-04-12 | 22.20 | 22.45 | 21.95 | 22.40 | 1344200 |
2005-04-13 | 22.29 | 22.32 | 21.97 | 22.03 | 904100 |
2005-04-14 | 21.97 | 22.05 | 21.75 | 21.77 | 1129700 |
2005-04-15 | 21.75 | 21.88 | 21.40 | 21.50 | 1452300 |
2005-04-18 | 21.45 | 21.73 | 21.37 | 21.69 | 1329800 |
2005-04-19 | 21.88 | 21.95 | 21.66 | 21.89 | 1573700 |
2005-04-20 | 21.90 | 21.90 | 21.60 | 21.74 | 1874900 |
2005-04-21 | 22.00 | 22.21 | 21.75 | 22.08 | 1473200 |
2005-04-22 | 22.10 | 22.16 | 21.72 | 21.91 | 1190400 |
2005-04-25 | 21.92 | 21.93 | 21.60 | 21.77 | 1205400 |
2005-04-26 | 21.77 | 21.77 | 21.27 | 21.31 | 1937000 |
2005-04-27 | 21.26 | 21.50 | 20.81 | 21.43 | 2085700 |
2005-04-28 | 20.55 | 21.42 | 20.50 | 21.24 | 3127600 |
2005-04-29 | 21.89 | 22.25 | 21.19 | 21.73 | 2705300 |
2005-05-02 | 21.78 | 21.89 | 21.62 | 21.86 | 1180600 |
2005-05-03 | 21.76 | 21.97 | 21.63 | 21.77 | 1203200 |
2005-05-04 | 21.82 | 22.00 | 21.66 | 21.84 | 980900 |
2005-05-05 | 21.92 | 21.92 | 21.48 | 21.60 | 1086100 |
2005-05-06 | 21.61 | 21.82 | 21.47 | 21.59 | 1062900 |
2005-05-09 | 21.59 | 21.68 | 21.40 | 21.59 | 865500 |
2005-05-10 | 21.45 | 21.68 | 21.39 | 21.49 | 884400 |
2005-05-11 | 21.57 | 21.72 | 21.40 | 21.68 | 1012800 |
2005-05-12 | 21.71 | 21.83 | 21.45 | 21.51 | 1371700 |
2005-05-13 | 21.55 | 21.59 | 21.32 | 21.50 | 1372700 |
2005-05-16 | 21.46 | 22.11 | 21.00 | 21.96 | 1506700 |
2005-05-17 | 21.83 | 22.11 | 21.76 | 22.09 | 1046200 |
2005-05-18 | 22.11 | 22.63 | 22.03 | 22.52 | 1737300 |
2005-05-19 | 22.51 | 22.63 | 22.33 | 22.56 | 731700 |
2005-05-20 | 22.60 | 22.73 | 22.51 | 22.69 | 755100 |
2005-05-23 | 22.75 | 23.02 | 22.70 | 22.90 | 1566600 |
2005-05-24 | 22.98 | 23.00 | 22.68 | 22.82 | 2240600 |
2005-05-25 | 22.62 | 22.62 | 22.18 | 22.39 | 1561300 |
2005-05-26 | 22.39 | 22.60 | 22.34 | 22.45 | 913500 |
2005-05-27 | 22.46 | 22.56 | 22.38 | 22.55 | 926600 |
2005-05-31 | 22.48 | 22.80 | 22.41 | 22.79 | 2695500 |
2005-06-01 | 22.75 | 22.78 | 22.43 | 22.66 | 2237100 |
2005-06-02 | 22.72 | 22.73 | 22.41 | 22.56 | 1056100 |
2005-06-03 | 22.45 | 22.51 | 22.36 | 22.40 | 1483500 |
2005-06-06 | 22.37 | 22.47 | 22.16 | 22.45 | 822700 |
2005-06-07 | 22.45 | 22.87 | 22.42 | 22.75 | 1255600 |
2005-06-08 | 22.79 | 22.90 | 22.65 | 22.67 | 681700 |
2005-06-09 | 22.65 | 22.95 | 22.58 | 22.93 | 1289500 |
2005-06-10 | 22.93 | 23.03 | 22.82 | 23.02 | 966900 |
2005-06-13 | 23.03 | 23.14 | 22.93 | 23.10 | 1163400 |
2005-06-14 | 23.09 | 23.32 | 23.00 | 23.28 | 1340100 |
2005-06-15 | 23.48 | 23.53 | 23.26 | 23.47 | 1267400 |
2005-06-16 | 23.52 | 23.53 | 23.19 | 23.47 | 1322800 |
2005-06-17 | 23.72 | 23.75 | 23.50 | 23.52 | 2141300 |
2005-06-20 | 23.45 | 23.65 | 23.29 | 23.57 | 1062800 |
2005-06-21 | 23.60 | 23.77 | 23.42 | 23.73 | 946000 |
2005-06-22 | 23.80 | 24.06 | 23.59 | 24.04 | 1422200 |
2005-06-23 | 24.02 | 24.03 | 23.69 | 23.85 | 1599400 |
2005-06-24 | 23.67 | 23.89 | 23.53 | 23.86 | 1775800 |
2005-06-27 | 23.88 | 23.88 | 23.38 | 23.49 | 1189800 |
2005-06-28 | 23.54 | 23.79 | 23.53 | 23.76 | 798600 |
2005-06-29 | 23.77 | 23.92 | 23.60 | 23.83 | 961300 |
2005-06-30 | 23.93 | 24.05 | 23.73 | 23.84 | 1542500 |
2005-07-01 | 23.84 | 23.88 | 23.49 | 23.54 | 947500 |
2005-07-05 | 23.54 | 23.88 | 23.37 | 23.77 | 1030800 |
2005-07-06 | 23.81 | 23.87 | 23.66 | 23.81 | 1044200 |
2005-07-07 | 23.57 | 23.72 | 23.37 | 23.67 | 1491300 |
2005-07-08 | 23.65 | 24.06 | 23.52 | 24.05 | 984300 |
2005-07-11 | 24.10 | 24.34 | 24.00 | 24.23 | 2231600 |
2005-07-12 | 24.20 | 24.26 | 23.86 | 23.92 | 1184000 |
2005-07-13 | 23.91 | 23.99 | 23.79 | 23.91 | 909300 |
2005-07-14 | 23.92 | 24.07 | 23.91 | 24.00 | 886000 |
2005-07-15 | 23.90 | 24.00 | 23.85 | 23.99 | 684100 |
2005-07-18 | 23.99 | 24.01 | 23.93 | 23.95 | 719100 |
2005-07-19 | 23.99 | 24.09 | 23.92 | 23.94 | 1314900 |
2005-07-20 | 23.80 | 24.11 | 23.75 | 24.02 | 1191200 |
2005-07-21 | 24.03 | 24.10 | 23.79 | 23.88 | 883900 |
2005-07-22 | 23.84 | 23.90 | 23.68 | 23.75 | 879500 |
2005-07-25 | 23.69 | 23.85 | 23.60 | 23.67 | 1057900 |
2005-07-26 | 23.67 | 23.75 | 23.54 | 23.61 | 790200 |
2005-07-27 | 23.61 | 23.76 | 23.20 | 23.31 | 1820000 |
2005-07-28 | 24.95 | 25.52 | 24.38 | 25.21 | 7298400 |
2005-07-29 | 25.21 | 25.23 | 24.72 | 24.87 | 2835700 |
2005-08-01 | 24.92 | 25.31 | 24.67 | 25.31 | 2096200 |
2005-08-02 | 25.48 | 25.60 | 25.39 | 25.45 | 1416800 |
2005-08-03 | 25.45 | 25.69 | 25.02 | 25.18 | 1576800 |
2005-08-04 | 25.16 | 25.24 | 24.87 | 24.97 | 1228100 |
2005-08-05 | 24.87 | 24.96 | 24.46 | 24.48 | 891400 |
2005-08-08 | 24.55 | 24.72 | 24.38 | 24.49 | 757500 |
2005-08-09 | 24.50 | 24.80 | 24.34 | 24.65 | 1403400 |
2005-08-10 | 24.77 | 25.13 | 24.68 | 24.78 | 1152400 |
2005-08-11 | 24.79 | 24.99 | 24.63 | 24.89 | 845000 |
2005-08-12 | 24.80 | 24.94 | 24.61 | 24.85 | 716700 |
2005-08-15 | 24.85 | 25.10 | 24.73 | 25.03 | 878300 |
2005-08-16 | 25.03 | 25.03 | 24.25 | 24.30 | 1499700 |
2005-08-17 | 24.31 | 24.69 | 24.27 | 24.29 | 1365100 |
2005-08-18 | 24.09 | 24.38 | 24.01 | 24.36 | 1200500 |
2005-08-19 | 24.40 | 24.41 | 24.07 | 24.16 | 838300 |
2005-08-22 | 24.21 | 24.35 | 24.04 | 24.10 | 761000 |
2005-08-23 | 24.11 | 24.26 | 23.90 | 23.97 | 1147400 |
2005-08-24 | 23.99 | 24.13 | 23.83 | 23.85 | 964100 |
2005-08-25 | 23.90 | 23.92 | 23.64 | 23.79 | 736800 |
2005-08-26 | 23.80 | 23.85 | 23.63 | 23.70 | 460100 |
2005-08-29 | 23.55 | 23.73 | 23.51 | 23.70 | 910500 |
2005-08-30 | 23.55 | 23.62 | 23.14 | 23.26 | 1598600 |
2005-08-31 | 23.26 | 23.44 | 23.09 | 23.43 | 1410900 |
2005-09-01 | 23.52 | 23.52 | 22.96 | 23.05 | 1764600 |
2005-09-02 | 23.05 | 23.08 | 22.86 | 23.02 | 1076000 |
2005-09-06 | 23.15 | 23.44 | 23.10 | 23.23 | 1082500 |
2005-09-07 | 23.10 | 23.45 | 23.09 | 23.30 | 957000 |
2005-09-08 | 23.15 | 23.43 | 23.09 | 23.30 | 857800 |
2005-09-09 | 23.34 | 23.61 | 23.18 | 23.37 | 951400 |
2005-09-12 | 23.38 | 23.82 | 23.37 | 23.74 | 1406100 |
2005-09-13 | 23.74 | 23.74 | 23.32 | 23.37 | 723000 |
2005-09-14 | 23.36 | 23.46 | 22.77 | 22.81 | 1394800 |
2005-09-15 | 22.90 | 23.02 | 22.77 | 22.95 | 1395500 |
2005-09-16 | 23.12 | 23.50 | 23.07 | 23.38 | 1823500 |
2005-09-19 | 23.25 | 23.25 | 22.51 | 22.60 | 1029500 |
2005-09-20 | 22.60 | 23.06 | 22.28 | 22.48 | 1780100 |
2005-09-21 | 22.34 | 22.34 | 21.76 | 21.86 | 1919800 |
2005-09-22 | 21.76 | 22.38 | 21.66 | 22.34 | 1999000 |
2005-09-23 | 22.25 | 22.38 | 21.99 | 22.07 | 1240300 |
2005-09-26 | 22.25 | 22.63 | 22.03 | 22.14 | 1175000 |
2005-09-27 | 22.24 | 22.33 | 22.00 | 22.19 | 1206000 |
2005-09-28 | 22.30 | 22.53 | 22.05 | 22.33 | 1493400 |
2005-09-29 | 22.21 | 22.60 | 22.10 | 22.60 | 1448200 |
2005-09-30 | 22.60 | 22.73 | 22.47 | 22.65 | 776000 |
2005-10-03 | 22.90 | 23.25 | 22.40 | 22.57 | 1530800 |
2005-10-04 | 22.67 | 22.90 | 22.61 | 22.68 | 1040700 |
2005-10-05 | 22.70 | 22.70 | 22.30 | 22.36 | 1695300 |
2005-10-06 | 22.34 | 22.60 | 22.18 | 22.50 | 1932000 |
2005-10-07 | 22.53 | 22.63 | 22.31 | 22.33 | 911600 |
2005-10-10 | 22.34 | 22.44 | 22.10 | 22.25 | 1020100 |
2005-10-11 | 22.30 | 22.41 | 22.05 | 22.11 | 715900 |
2005-10-12 | 22.08 | 22.47 | 21.80 | 21.98 | 1077300 |
2005-10-13 | 21.85 | 21.90 | 21.58 | 21.63 | 2611500 |
2005-10-14 | 21.68 | 21.86 | 21.54 | 21.84 | 2233700 |
2005-10-17 | 22.90 | 23.94 | 22.70 | 23.73 | 6991000 |
2005-10-18 | 23.51 | 23.52 | 22.92 | 22.97 | 4164800 |
2005-10-19 | 22.80 | 22.95 | 22.44 | 22.92 | 2550900 |
2005-10-20 | 22.97 | 23.04 | 22.67 | 22.78 | 1936300 |
2005-10-21 | 23.00 | 23.10 | 22.74 | 22.97 | 2262400 |
2005-10-24 | 22.98 | 23.15 | 22.87 | 22.90 | 2250400 |
2005-10-25 | 22.75 | 22.99 | 22.70 | 22.89 | 2059700 |
2005-10-26 | 22.94 | 22.96 | 22.58 | 22.60 | 1523700 |
2005-10-27 | 22.60 | 22.91 | 22.01 | 22.80 | 4089400 |
2005-10-28 | 22.90 | 22.99 | 22.61 | 22.94 | 1654300 |
2005-10-31 | 23.05 | 23.10 | 22.87 | 22.99 | 1352200 |
2005-11-01 | 22.99 | 23.01 | 22.71 | 22.85 | 1500600 |
2005-11-02 | 22.86 | 22.95 | 22.73 | 22.94 | 997900 |
2005-11-03 | 22.98 | 23.18 | 22.73 | 22.75 | 1019700 |
2005-11-04 | 22.75 | 22.87 | 22.56 | 22.64 | 842000 |
2005-11-07 | 22.67 | 22.78 | 22.50 | 22.60 | 773600 |
2005-11-08 | 22.58 | 22.62 | 22.22 | 22.51 | 1387600 |
2005-11-09 | 22.55 | 22.85 | 22.55 | 22.81 | 1376300 |
2005-11-10 | 22.89 | 23.00 | 22.69 | 22.92 | 885600 |
2005-11-11 | 22.97 | 23.07 | 22.89 | 23.00 | 990500 |
2005-11-14 | 22.94 | 23.05 | 22.86 | 22.97 | 616300 |
2005-11-15 | 23.00 | 23.05 | 22.68 | 22.99 | 1311900 |
2005-11-16 | 23.10 | 23.10 | 22.73 | 22.96 | 930600 |
2005-11-17 | 22.87 | 23.10 | 22.84 | 23.00 | 827400 |
2005-11-18 | 23.10 | 23.11 | 22.95 | 23.04 | 1125900 |
2005-11-21 | 23.04 | 23.29 | 23.02 | 23.22 | 1177600 |
2005-11-22 | 23.05 | 23.15 | 22.90 | 23.15 | 1091500 |
2005-11-23 | 23.18 | 23.24 | 23.04 | 23.10 | 1238400 |
2005-11-25 | 23.17 | 23.19 | 23.11 | 23.15 | 167700 |
2005-11-28 | 23.15 | 23.19 | 22.96 | 23.04 | 671200 |
2005-11-29 | 23.15 | 23.32 | 23.10 | 23.22 | 1380700 |
2005-11-30 | 23.22 | 23.35 | 23.05 | 23.07 | 993000 |
2005-12-01 | 23.10 | 23.40 | 23.10 | 23.30 | 2162800 |
2005-12-02 | 23.25 | 23.40 | 23.20 | 23.34 | 668700 |
2005-12-05 | 23.27 | 23.40 | 23.15 | 23.29 | 591600 |
2005-12-06 | 23.43 | 23.90 | 23.40 | 23.70 | 1140500 |
2005-12-07 | 23.77 | 24.34 | 23.75 | 23.87 | 2014800 |
2005-12-08 | 23.91 | 24.10 | 23.77 | 23.96 | 1219800 |
2005-12-09 | 23.93 | 24.08 | 23.84 | 23.91 | 837800 |
2005-12-12 | 23.91 | 24.19 | 23.91 | 24.11 | 745900 |
2005-12-13 | 24.07 | 24.48 | 24.06 | 24.27 | 878200 |
2005-12-14 | 24.18 | 24.49 | 24.17 | 24.19 | 1993500 |
2005-12-15 | 24.20 | 24.30 | 24.06 | 24.15 | 2563900 |
2005-12-16 | 24.16 | 24.30 | 23.97 | 24.01 | 1836800 |
2005-12-19 | 23.91 | 24.10 | 23.85 | 24.05 | 1194800 |
2005-12-20 | 24.09 | 24.15 | 24.00 | 24.05 | 1211600 |
2005-12-21 | 24.10 | 24.15 | 23.88 | 24.02 | 683900 |
2005-12-22 | 24.02 | 24.14 | 23.93 | 24.03 | 990600 |
2005-12-23 | 23.98 | 24.03 | 23.87 | 24.00 | 1025200 |
2005-12-27 | 24.00 | 24.08 | 23.76 | 23.90 | 823000 |
2005-12-28 | 23.91 | 24.08 | 23.91 | 23.98 | 1018000 |
2005-12-29 | 23.98 | 24.05 | 23.89 | 23.97 | 640200 |
2005-12-30 | 23.86 | 23.93 | 23.66 | 23.78 | 895900 |
2006-01-03 | 24.36 | 24.36 | 23.39 | 23.85 | 1391400 |
2006-01-04 | 23.81 | 24.09 | 23.70 | 24.06 | 1083800 |
2006-01-05 | 24.10 | 24.21 | 23.92 | 24.15 | 1129000 |
2006-01-06 | 24.00 | 24.24 | 23.90 | 24.01 | 1825600 |
2006-01-09 | 24.00 | 24.30 | 23.88 | 24.28 | 1353200 |
2006-01-10 | 24.05 | 24.24 | 23.95 | 23.96 | 1548800 |
2006-01-11 | 23.96 | 24.07 | 23.87 | 23.95 | 877700 |
2006-01-12 | 23.85 | 23.95 | 23.67 | 23.69 | 704200 |
2006-01-13 | 23.73 | 24.01 | 23.73 | 23.90 | 1091900 |
2006-01-17 | 23.58 | 23.73 | 23.35 | 23.61 | 959600 |
2006-01-18 | 23.61 | 23.80 | 23.47 | 23.52 | 1762800 |
2006-01-19 | 24.50 | 24.50 | 23.90 | 24.30 | 4074800 |
2006-01-20 | 24.45 | 24.58 | 23.92 | 23.95 | 1672600 |
2006-01-23 | 23.96 | 24.14 | 23.90 | 23.99 | 815300 |
2006-01-24 | 24.01 | 24.14 | 23.88 | 23.88 | 1082900 |
2006-01-25 | 24.03 | 24.37 | 23.80 | 24.22 | 1361300 |
2006-01-26 | 24.30 | 24.33 | 23.77 | 23.78 | 2548700 |
2006-01-27 | 23.76 | 23.88 | 23.50 | 23.51 | 2599400 |
2006-01-30 | 23.45 | 23.51 | 23.25 | 23.26 | 1469900 |
2006-01-31 | 23.30 | 23.78 | 23.26 | 23.64 | 2166900 |
2006-02-01 | 23.66 | 24.05 | 23.58 | 23.93 | 1704800 |
2006-02-02 | 23.80 | 24.01 | 23.69 | 23.95 | 1367700 |
2006-02-03 | 23.80 | 23.92 | 23.45 | 23.55 | 704200 |
2006-02-06 | 23.66 | 23.80 | 23.49 | 23.73 | 702400 |
2006-02-07 | 23.77 | 23.77 | 23.42 | 23.67 | 1230300 |
2006-02-08 | 23.90 | 24.05 | 23.82 | 23.99 | 993800 |
2006-02-09 | 24.00 | 24.00 | 23.70 | 23.72 | 978000 |
2006-02-10 | 23.72 | 24.00 | 23.60 | 23.97 | 1126300 |
2006-02-13 | 23.98 | 23.99 | 23.55 | 23.62 | 705700 |
2006-02-14 | 23.60 | 23.86 | 23.47 | 23.86 | 1116800 |
2006-02-15 | 23.95 | 24.02 | 23.70 | 24.01 | 1357900 |
2006-02-16 | 23.92 | 24.30 | 23.90 | 24.30 | 1454000 |
2006-02-17 | 24.15 | 24.95 | 24.15 | 24.39 | 3081000 |
2006-02-21 | 24.76 | 24.89 | 24.46 | 24.51 | 2071100 |
2006-02-22 | 24.68 | 24.86 | 24.42 | 24.55 | 3844600 |
2006-02-23 | 24.56 | 24.73 | 24.50 | 24.51 | 937100 |
2006-02-24 | 24.51 | 24.60 | 24.25 | 24.38 | 706800 |
2006-02-27 | 24.45 | 24.80 | 24.44 | 24.80 | 1087300 |
2006-02-28 | 24.80 | 24.97 | 24.59 | 24.87 | 2423700 |
2006-03-01 | 24.84 | 24.95 | 24.79 | 24.91 | 1275400 |
2006-03-02 | 24.75 | 25.00 | 24.68 | 24.97 | 1174300 |
2006-03-03 | 24.97 | 25.00 | 24.87 | 24.89 | 1064800 |
2006-03-06 | 24.86 | 24.97 | 24.67 | 24.97 | 1168900 |
2006-03-07 | 24.95 | 25.00 | 24.71 | 24.76 | 1222000 |
2006-03-08 | 24.70 | 24.84 | 24.55 | 24.75 | 825400 |
2006-03-09 | 24.75 | 25.11 | 24.60 | 25.01 | 1647100 |
2006-03-10 | 25.10 | 25.57 | 24.90 | 25.45 | 1440700 |
2006-03-13 | 25.45 | 25.67 | 25.41 | 25.64 | 1362700 |
2006-03-14 | 25.55 | 25.83 | 25.41 | 25.70 | 1781500 |
2006-03-15 | 25.67 | 25.94 | 25.58 | 25.82 | 2166700 |
2006-03-16 | 25.81 | 25.82 | 25.27 | 25.48 | 2414800 |
2006-03-17 | 25.50 | 25.72 | 25.44 | 25.61 | 2130300 |
2006-03-20 | 25.60 | 25.79 | 25.43 | 25.59 | 1114000 |
2006-03-21 | 25.59 | 25.68 | 25.25 | 25.55 | 1376200 |
2006-03-22 | 25.55 | 25.67 | 25.45 | 25.52 | 1376200 |
2006-03-23 | 25.45 | 25.50 | 25.28 | 25.38 | 1245700 |
2006-03-24 | 25.32 | 25.50 | 25.25 | 25.44 | 806600 |
2006-03-27 | 25.90 | 26.33 | 25.80 | 26.13 | 2599900 |
2006-03-28 | 26.13 | 26.35 | 25.89 | 25.93 | 1869300 |
2006-03-29 | 25.97 | 26.00 | 25.75 | 26.00 | 960100 |
2006-03-30 | 25.95 | 25.97 | 25.51 | 25.58 | 1303100 |
2006-03-31 | 25.48 | 25.66 | 25.10 | 25.19 | 2093900 |
2006-04-03 | 25.37 | 25.83 | 25.20 | 25.51 | 2767500 |
2006-04-04 | 25.51 | 25.67 | 25.45 | 25.55 | 1103100 |
2006-04-05 | 25.55 | 25.61 | 25.42 | 25.50 | 1005900 |
2006-04-06 | 25.40 | 25.52 | 25.25 | 25.51 | 1573400 |
2006-04-07 | 25.50 | 25.81 | 25.03 | 25.08 | 1466400 |
2006-04-10 | 25.15 | 25.37 | 25.07 | 25.16 | 1199600 |
2006-04-11 | 25.17 | 25.17 | 24.72 | 24.78 | 1136400 |
2006-04-12 | 24.80 | 24.98 | 24.59 | 24.84 | 1076300 |
2006-04-13 | 24.80 | 25.09 | 24.75 | 24.89 | 1342800 |
2006-04-17 | 24.89 | 25.00 | 24.60 | 24.65 | 1001000 |
2006-04-18 | 24.78 | 24.82 | 24.59 | 24.68 | 1129700 |
2006-04-19 | 24.72 | 24.94 | 24.69 | 24.74 | 1285700 |
2006-04-20 | 24.85 | 25.73 | 24.80 | 25.43 | 2527000 |
2006-04-21 | 25.66 | 25.75 | 25.12 | 25.25 | 1594300 |
2006-04-24 | 25.30 | 25.56 | 25.26 | 25.50 | 1119300 |
2006-04-25 | 25.50 | 25.75 | 25.35 | 25.52 | 1295500 |
2006-04-26 | 25.51 | 26.00 | 25.40 | 25.61 | 1588600 |
2006-04-27 | 26.35 | 27.80 | 26.23 | 27.72 | 5290200 |
2006-04-28 | 27.30 | 27.58 | 27.12 | 27.42 | 2661900 |
2006-05-01 | 27.25 | 28.20 | 27.21 | 27.68 | 2606000 |
2006-05-02 | 27.70 | 27.77 | 27.26 | 27.34 | 1697000 |
2006-05-03 | 27.34 | 27.49 | 27.12 | 27.22 | 1779100 |
2006-05-04 | 27.22 | 27.75 | 27.20 | 27.75 | 949100 |
2006-05-05 | 27.75 | 28.36 | 27.69 | 28.31 | 1950100 |
2006-05-08 | 28.35 | 28.63 | 28.28 | 28.32 | 1426700 |
2006-05-09 | 28.38 | 28.40 | 27.78 | 27.98 | 1389400 |
2006-05-10 | 27.90 | 28.07 | 27.67 | 27.80 | 997400 |
2006-05-11 | 27.80 | 27.82 | 27.27 | 27.35 | 1419700 |
2006-05-12 | 27.26 | 27.64 | 27.10 | 27.22 | 958700 |
2006-05-15 | 27.22 | 27.34 | 27.04 | 27.32 | 1112600 |
2006-05-16 | 27.35 | 27.38 | 26.86 | 27.05 | 918000 |
2006-05-17 | 26.66 | 26.82 | 26.23 | 26.34 | 1342200 |
2006-05-18 | 26.28 | 26.59 | 26.22 | 26.30 | 907600 |
2006-05-19 | 26.50 | 26.92 | 26.50 | 26.63 | 1199400 |
2006-05-22 | 26.56 | 26.76 | 26.17 | 26.34 | 1069100 |
2006-05-23 | 26.33 | 26.70 | 26.20 | 26.27 | 1669200 |
2006-05-24 | 26.10 | 26.23 | 25.68 | 26.03 | 2080700 |
2006-05-25 | 26.11 | 26.37 | 25.97 | 26.36 | 1124200 |
2006-05-26 | 26.25 | 26.30 | 26.09 | 26.29 | 1120400 |
2006-05-30 | 26.28 | 26.46 | 26.06 | 26.15 | 1251500 |
2006-05-31 | 26.16 | 26.46 | 26.09 | 26.46 | 1564700 |
2006-06-01 | 26.54 | 26.70 | 26.19 | 26.52 | 1116800 |
2006-06-02 | 26.52 | 26.57 | 26.10 | 26.25 | 1653000 |
2006-06-05 | 26.15 | 26.41 | 25.36 | 25.61 | 2041300 |
2006-06-06 | 25.61 | 25.78 | 25.12 | 25.31 | 1836600 |
2006-06-07 | 25.31 | 25.36 | 24.98 | 25.02 | 1750500 |
2006-06-08 | 25.60 | 25.60 | 24.66 | 25.07 | 1901600 |
2006-06-09 | 25.05 | 25.34 | 25.02 | 25.10 | 992000 |
2006-06-12 | 25.11 | 25.28 | 24.75 | 24.80 | 1329400 |
2006-06-13 | 24.75 | 24.96 | 24.35 | 24.48 | 1310800 |
2006-06-14 | 25.03 | 25.48 | 24.57 | 24.97 | 1916400 |
2006-06-15 | 25.17 | 25.61 | 25.14 | 25.61 | 2278200 |
2006-06-16 | 25.61 | 25.83 | 25.56 | 25.71 | 1634200 |
2006-06-19 | 25.81 | 25.87 | 25.56 | 25.79 | 2050500 |
2006-06-20 | 25.77 | 25.97 | 25.64 | 25.78 | 1566900 |
2006-06-21 | 25.70 | 26.13 | 25.67 | 26.05 | 1159400 |
2006-06-22 | 26.10 | 26.27 | 25.91 | 26.19 | 1515900 |
2006-06-23 | 26.20 | 26.39 | 26.06 | 26.14 | 989300 |
2006-06-26 | 26.15 | 26.38 | 26.00 | 26.07 | 1039200 |
2006-06-27 | 25.88 | 26.11 | 25.65 | 25.71 | 1029300 |
2006-06-28 | 25.70 | 25.80 | 25.28 | 25.47 | 990300 |
2006-06-29 | 25.67 | 25.80 | 25.41 | 25.80 | 1188100 |
2006-06-30 | 25.90 | 26.03 | 25.79 | 25.83 | 1847500 |
2006-07-03 | 25.90 | 26.43 | 25.87 | 26.36 | 1186200 |
2006-07-05 | 26.16 | 26.23 | 25.76 | 25.88 | 1722900 |
2006-07-06 | 25.88 | 26.17 | 25.85 | 25.88 | 1442300 |
2006-07-07 | 25.78 | 25.79 | 25.37 | 25.46 | 877700 |
2006-07-10 | 25.60 | 25.75 | 25.43 | 25.51 | 697400 |
2006-07-11 | 25.50 | 25.69 | 25.25 | 25.47 | 1012800 |
2006-07-12 | 25.48 | 25.62 | 25.39 | 25.49 | 868800 |
2006-07-13 | 25.49 | 25.49 | 24.60 | 24.65 | 1892900 |
2006-07-14 | 24.60 | 24.70 | 24.17 | 24.36 | 1125300 |
2006-07-17 | 24.26 | 24.56 | 24.25 | 24.47 | 1256500 |
2006-07-18 | 24.45 | 24.63 | 24.11 | 24.30 | 909200 |
2006-07-19 | 24.45 | 24.80 | 24.40 | 24.69 | 1918100 |
2006-07-20 | 24.66 | 24.84 | 24.46 | 24.48 | 913100 |
2006-07-21 | 24.50 | 24.55 | 24.04 | 24.55 | 1761600 |
2006-07-24 | 24.55 | 25.35 | 24.55 | 25.31 | 2327500 |
2006-07-25 | 25.31 | 25.49 | 25.02 | 25.42 | 1422800 |
2006-07-26 | 25.40 | 25.41 | 24.77 | 25.06 | 2325000 |
2006-07-27 | 26.10 | 27.41 | 26.04 | 26.51 | 6219400 |
2006-07-28 | 26.76 | 26.84 | 26.21 | 26.50 | 2079300 |
2006-07-31 | 26.33 | 26.48 | 26.25 | 26.36 | 1275700 |
2006-08-01 | 26.30 | 26.33 | 25.89 | 26.05 | 1191900 |
2006-08-02 | 25.58 | 26.44 | 25.58 | 26.22 | 1268900 |
2006-08-03 | 26.22 | 26.78 | 26.19 | 26.63 | 1283400 |
2006-08-04 | 26.80 | 26.96 | 26.40 | 26.65 | 1253300 |
2006-08-07 | 26.60 | 26.79 | 26.55 | 26.79 | 946200 |
2006-08-08 | 26.90 | 27.00 | 26.35 | 26.53 | 1035900 |
2006-08-09 | 26.73 | 26.79 | 26.27 | 26.42 | 1089700 |
2006-08-10 | 26.29 | 26.43 | 26.10 | 26.20 | 861000 |
2006-08-11 | 26.26 | 26.33 | 26.04 | 26.19 | 583700 |
2006-08-14 | 26.31 | 26.52 | 26.20 | 26.26 | 452700 |
2006-08-15 | 26.32 | 26.54 | 26.30 | 26.48 | 459500 |
2006-08-16 | 26.54 | 26.86 | 26.41 | 26.84 | 728000 |
2006-08-17 | 26.84 | 26.95 | 26.68 | 26.77 | 983700 |
2006-08-18 | 26.80 | 26.80 | 26.57 | 26.70 | 413700 |
2006-08-21 | 26.70 | 26.75 | 26.25 | 26.66 | 402100 |
2006-08-22 | 26.69 | 26.90 | 26.65 | 26.83 | 728800 |
2006-08-23 | 26.86 | 26.92 | 26.45 | 26.63 | 948100 |
2006-08-24 | 26.82 | 26.88 | 26.60 | 26.80 | 1449700 |
2006-08-25 | 26.65 | 26.77 | 26.40 | 26.65 | 758700 |
2006-08-28 | 26.60 | 26.80 | 26.58 | 26.71 | 800300 |
2006-08-29 | 26.55 | 26.77 | 26.27 | 26.70 | 1293000 |
2006-08-30 | 26.79 | 26.89 | 26.52 | 26.63 | 413500 |
2006-08-31 | 26.74 | 26.99 | 26.69 | 26.99 | 1281400 |
2006-09-01 | 26.99 | 27.44 | 26.50 | 27.38 | 1033200 |
2006-09-05 | 27.30 | 27.47 | 27.12 | 27.32 | 767600 |
2006-09-06 | 27.32 | 27.50 | 26.84 | 26.95 | 1053100 |
2006-09-07 | 26.90 | 27.07 | 26.71 | 26.91 | 625600 |
2006-09-08 | 26.91 | 27.02 | 26.81 | 27.00 | 942300 |
2006-09-11 | 27.20 | 28.87 | 27.14 | 28.64 | 5275600 |
2006-09-12 | 28.50 | 28.50 | 28.06 | 28.10 | 2315100 |
2006-09-13 | 27.97 | 28.51 | 27.76 | 28.50 | 1719000 |
2006-09-14 | 28.28 | 28.55 | 27.72 | 28.47 | 1293200 |
2006-09-15 | 28.67 | 29.16 | 28.53 | 29.01 | 2386100 |
2006-09-18 | 29.24 | 29.25 | 28.55 | 28.65 | 1964300 |
2006-09-19 | 28.75 | 28.75 | 28.26 | 28.33 | 982600 |
2006-09-20 | 28.30 | 28.36 | 27.84 | 28.27 | 1007700 |
2006-09-21 | 28.24 | 28.68 | 28.16 | 28.68 | 1332000 |
2006-09-22 | 28.77 | 28.79 | 28.48 | 28.60 | 920300 |
2006-09-25 | 28.68 | 29.00 | 28.54 | 29.00 | 1064300 |
2006-09-26 | 28.95 | 29.10 | 28.83 | 29.05 | 1218500 |
2006-09-27 | 28.90 | 29.09 | 28.71 | 28.76 | 1250200 |
2006-09-28 | 28.76 | 28.85 | 28.38 | 28.50 | 1463100 |
2006-09-29 | 28.40 | 28.61 | 28.03 | 28.32 | 975100 |
2006-10-02 | 28.47 | 28.82 | 28.38 | 28.56 | 1860400 |
2006-10-03 | 28.64 | 28.99 | 28.41 | 28.95 | 1206700 |
2006-10-04 | 28.79 | 29.40 | 28.70 | 29.13 | 1664100 |
2006-10-05 | 28.99 | 29.36 | 28.89 | 29.35 | 757600 |
2006-10-06 | 29.19 | 29.34 | 28.93 | 29.11 | 901700 |
2006-10-09 | 29.03 | 29.33 | 28.92 | 29.26 | 737100 |
2006-10-10 | 29.22 | 29.41 | 28.94 | 29.38 | 657000 |
2006-10-11 | 29.28 | 29.32 | 28.82 | 29.23 | 1185500 |
2006-10-12 | 29.24 | 29.47 | 29.12 | 29.39 | 995500 |
2006-10-13 | 29.24 | 29.34 | 28.77 | 28.89 | 950800 |
2006-10-16 | 28.76 | 29.35 | 28.64 | 29.35 | 960800 |
2006-10-17 | 29.25 | 29.35 | 28.95 | 29.12 | 866900 |
2006-10-18 | 29.27 | 29.50 | 29.10 | 29.37 | 1131900 |
2006-10-19 | 29.40 | 29.49 | 28.74 | 29.15 | 1236500 |
2006-10-20 | 29.30 | 29.40 | 28.80 | 28.92 | 1201900 |
2006-10-23 | 28.82 | 29.47 | 28.75 | 29.47 | 1038200 |
2006-10-24 | 29.25 | 29.75 | 29.20 | 29.69 | 1241800 |
2006-10-25 | 29.74 | 29.97 | 29.50 | 29.83 | 1709600 |
2006-10-26 | 29.80 | 29.81 | 28.05 | 28.70 | 4234400 |
2006-10-27 | 28.46 | 28.70 | 27.75 | 28.37 | 1525400 |
2006-10-30 | 28.42 | 28.94 | 28.16 | 28.89 | 1336500 |
2006-10-31 | 28.79 | 28.85 | 28.46 | 28.78 | 1124200 |
2006-11-01 | 28.95 | 29.00 | 28.77 | 28.81 | 1287200 |
2006-11-02 | 28.69 | 28.75 | 28.32 | 28.62 | 1643500 |
2006-11-03 | 28.77 | 28.79 | 28.30 | 28.55 | 1213500 |
2006-11-06 | 28.55 | 28.98 | 28.50 | 28.87 | 1796500 |
2006-11-07 | 28.92 | 29.24 | 28.86 | 29.05 | 1823200 |
2006-11-08 | 29.06 | 29.10 | 28.25 | 28.75 | 1839700 |
2006-11-09 | 28.87 | 28.87 | 28.56 | 28.83 | 933300 |
2006-11-10 | 28.95 | 28.95 | 28.55 | 28.89 | 818700 |
2006-11-13 | 28.88 | 28.99 | 28.64 | 28.82 | 855500 |
2006-11-14 | 28.78 | 29.00 | 28.65 | 28.96 | 818000 |
2006-11-15 | 29.02 | 29.25 | 28.94 | 29.02 | 1714600 |
2006-11-16 | 29.01 | 29.25 | 28.94 | 29.21 | 1458600 |
2006-11-17 | 29.20 | 29.24 | 28.95 | 29.15 | 1559400 |
2006-11-20 | 29.11 | 29.23 | 29.04 | 29.07 | 997600 |
2006-11-21 | 29.04 | 29.09 | 28.63 | 28.70 | 2028500 |
2006-11-22 | 28.82 | 28.88 | 28.59 | 28.82 | 1743900 |
2006-11-24 | 28.76 | 28.84 | 28.64 | 28.66 | 203300 |
2006-11-27 | 28.70 | 28.80 | 28.32 | 28.65 | 2233800 |
2006-11-28 | 28.44 | 28.58 | 28.07 | 28.54 | 1738100 |
2006-11-29 | 28.50 | 28.62 | 28.04 | 28.26 | 1338200 |
2006-11-30 | 28.21 | 28.61 | 27.91 | 28.49 | 1656100 |
2006-12-01 | 28.49 | 28.96 | 28.40 | 28.82 | 1684700 |
2006-12-04 | 28.94 | 29.21 | 28.31 | 29.16 | 1141200 |
2006-12-05 | 29.06 | 29.32 | 28.90 | 29.30 | 864200 |
2006-12-06 | 29.29 | 29.41 | 29.00 | 29.03 | 1028200 |
2006-12-07 | 29.14 | 29.26 | 28.91 | 28.99 | 1477600 |
2006-12-08 | 28.90 | 29.12 | 28.66 | 28.92 | 1359800 |
2006-12-11 | 28.82 | 28.96 | 28.54 | 28.75 | 1058100 |
2006-12-12 | 28.80 | 29.08 | 28.73 | 29.01 | 939600 |
2006-12-13 | 29.18 | 29.20 | 28.81 | 28.97 | 652900 |
2006-12-14 | 28.90 | 29.13 | 28.70 | 29.11 | 923100 |
2006-12-15 | 29.20 | 29.42 | 28.99 | 29.36 | 1528100 |
2006-12-18 | 29.50 | 29.50 | 29.04 | 29.13 | 925600 |
2006-12-19 | 29.00 | 29.19 | 28.69 | 28.91 | 1016900 |
2006-12-20 | 28.91 | 29.07 | 28.82 | 28.95 | 892500 |
2006-12-21 | 29.05 | 29.31 | 28.93 | 29.03 | 802600 |
2006-12-22 | 29.00 | 29.09 | 28.66 | 28.68 | 774200 |
2006-12-26 | 28.57 | 28.84 | 28.56 | 28.79 | 856800 |
2006-12-27 | 28.89 | 29.09 | 28.85 | 29.08 | 559600 |
2006-12-28 | 29.07 | 29.19 | 28.95 | 29.00 | 647900 |
2006-12-29 | 29.02 | 29.22 | 28.80 | 28.95 | 815700 |
2007-01-03 | 29.05 | 29.45 | 28.97 | 29.26 | 1265700 |
2007-01-04 | 29.26 | 29.28 | 28.98 | 29.13 | 1009500 |
2007-01-05 | 29.12 | 29.44 | 28.90 | 29.16 | 1104600 |
2007-01-08 | 29.10 | 29.10 | 28.66 | 28.84 | 1207900 |
2007-01-09 | 28.94 | 29.32 | 28.89 | 29.28 | 1161700 |
2007-01-10 | 29.18 | 29.72 | 29.11 | 29.61 | 889100 |
2007-01-11 | 29.72 | 29.89 | 29.60 | 29.75 | 1060000 |
2007-01-12 | 29.74 | 29.79 | 29.62 | 29.67 | 727200 |
2007-01-16 | 29.65 | 29.82 | 29.58 | 29.74 | 1078100 |
2007-01-17 | 29.77 | 30.34 | 29.59 | 30.21 | 1436300 |
2007-01-18 | 30.34 | 30.65 | 30.11 | 30.50 | 1588900 |
2007-01-19 | 30.64 | 30.64 | 30.12 | 30.28 | 1202300 |
2007-01-22 | 30.29 | 30.52 | 30.21 | 30.31 | 1692600 |
2007-01-23 | 30.31 | 30.50 | 30.22 | 30.31 | 1051200 |
2007-01-24 | 30.28 | 30.32 | 30.11 | 30.29 | 1912800 |
2007-01-25 | 30.30 | 30.33 | 29.95 | 30.01 | 1353400 |
2007-01-26 | 30.02 | 30.55 | 29.92 | 30.43 | 2101100 |
2007-01-29 | 30.43 | 30.47 | 29.90 | 29.96 | 2269100 |
2007-01-30 | 29.88 | 29.90 | 29.25 | 29.57 | 3908300 |
2007-01-31 | 29.47 | 29.66 | 29.06 | 29.54 | 3255900 |
2007-02-01 | 29.67 | 30.03 | 29.54 | 30.02 | 1600300 |
2007-02-02 | 30.02 | 30.09 | 29.93 | 29.94 | 1617500 |
2007-02-05 | 29.85 | 30.15 | 29.80 | 30.09 | 1177200 |
2007-02-06 | 30.02 | 30.46 | 30.01 | 30.37 | 1150500 |
2007-02-07 | 30.42 | 30.48 | 30.13 | 30.29 | 1260100 |
2007-02-08 | 30.29 | 30.36 | 30.15 | 30.29 | 1576300 |
2007-02-09 | 30.24 | 30.34 | 29.76 | 29.84 | 1947300 |
2007-02-12 | 29.87 | 30.31 | 29.87 | 30.17 | 1688469 |
2007-02-13 | 30.22 | 30.29 | 29.85 | 30.16 | 1674986 |
2007-02-14 | 30.16 | 31.73 | 30.14 | 31.70 | 3207858 |
2007-02-15 | 31.42 | 31.55 | 31.10 | 31.43 | 1860500 |
2007-02-16 | 31.29 | 31.60 | 31.07 | 31.51 | 1725900 |
2007-02-20 | 31.38 | 31.83 | 31.38 | 31.70 | 1362400 |
2007-02-21 | 31.57 | 31.92 | 31.44 | 31.83 | 2582900 |
2007-02-22 | 31.89 | 31.95 | 31.57 | 31.75 | 936500 |
2007-02-23 | 31.80 | 31.87 | 31.56 | 31.74 | 1187300 |
2007-02-26 | 31.56 | 31.66 | 31.07 | 31.10 | 2278494 |
2007-02-27 | 30.97 | 31.10 | 30.20 | 30.40 | 1658900 |
2007-02-28 | 30.38 | 30.75 | 29.75 | 30.61 | 2679800 |
2007-03-01 | 30.12 | 30.69 | 29.93 | 30.58 | 1555823 |
2007-03-02 | 30.49 | 30.75 | 30.26 | 30.35 | 1823700 |
2007-03-05 | 30.06 | 30.61 | 29.93 | 29.97 | 2002800 |
2007-03-06 | 30.05 | 30.36 | 29.89 | 30.36 | 1439100 |
2007-03-07 | 30.36 | 30.70 | 30.06 | 30.44 | 1152110 |
2007-03-08 | 30.49 | 30.88 | 30.32 | 30.82 | 936400 |
2007-03-09 | 30.82 | 30.87 | 30.31 | 30.59 | 1025574 |
2007-03-12 | 30.56 | 31.38 | 30.56 | 31.24 | 2812600 |
2007-03-13 | 31.11 | 31.14 | 30.65 | 30.67 | 2117600 |
2007-03-14 | 30.85 | 30.96 | 30.41 | 30.86 | 1931700 |
2007-03-15 | 30.87 | 30.87 | 30.36 | 30.50 | 2311200 |
2007-03-16 | 30.50 | 30.65 | 30.19 | 30.21 | 1920500 |
2007-03-19 | 30.43 | 30.56 | 30.28 | 30.35 | 1753757 |
2007-03-20 | 30.39 | 31.30 | 30.36 | 31.25 | 2149106 |
2007-03-21 | 31.26 | 32.00 | 31.11 | 31.95 | 1653373 |
2007-03-22 | 31.32 | 32.00 | 31.32 | 31.67 | 1195300 |
2007-03-23 | 31.67 | 31.81 | 31.45 | 31.70 | 994544 |
2007-03-26 | 31.57 | 31.69 | 31.12 | 31.38 | 1429000 |
2007-03-27 | 31.36 | 31.36 | 30.77 | 31.12 | 1075300 |
2007-03-28 | 30.98 | 31.08 | 30.89 | 30.94 | 1504700 |
2007-03-29 | 31.17 | 31.35 | 31.08 | 31.18 | 1139000 |
2007-03-30 | 31.17 | 31.35 | 30.89 | 31.09 | 1291100 |
2007-04-02 | 31.30 | 31.36 | 31.11 | 31.17 | 1148700 |
2007-04-03 | 31.42 | 31.65 | 31.25 | 31.29 | 1084700 |
2007-04-04 | 31.31 | 31.32 | 30.95 | 31.01 | 1349359 |
2007-04-05 | 30.98 | 31.36 | 30.89 | 31.32 | 672100 |
2007-04-09 | 31.36 | 31.50 | 31.02 | 31.06 | 958500 |
2007-04-10 | 31.00 | 31.08 | 30.79 | 30.82 | 1389900 |
2007-04-11 | 30.82 | 30.88 | 30.49 | 30.60 | 1294458 |
2007-04-12 | 31.44 | 31.44 | 30.38 | 30.71 | 1222895 |
2007-04-13 | 30.68 | 30.80 | 30.51 | 30.67 | 1343600 |
2007-04-16 | 30.82 | 30.85 | 30.70 | 30.75 | 1064120 |
2007-04-17 | 30.80 | 30.84 | 30.36 | 30.45 | 1159700 |
2007-04-18 | 30.47 | 30.77 | 30.46 | 30.71 | 1455200 |
2007-04-19 | 31.16 | 31.16 | 30.29 | 30.60 | 1628500 |
2007-04-20 | 30.15 | 30.77 | 30.15 | 30.47 | 2686631 |
2007-04-23 | 30.34 | 30.79 | 30.22 | 30.74 | 2786100 |
2007-04-24 | 30.71 | 30.91 | 30.52 | 30.86 | 1541100 |
2007-04-25 | 30.98 | 31.06 | 30.84 | 31.05 | 1171634 |
2007-04-26 | 30.15 | 31.35 | 30.15 | 31.22 | 3082100 |
2007-04-27 | 31.10 | 31.23 | 30.77 | 31.14 | 1484900 |
2007-04-30 | 31.10 | 31.13 | 30.67 | 30.67 | 1146100 |
2007-05-01 | 30.13 | 30.87 | 30.13 | 30.77 | 985284 |
2007-05-02 | 30.80 | 31.04 | 30.74 | 30.78 | 1360200 |
2007-05-03 | 30.87 | 30.97 | 30.73 | 30.90 | 1492900 |
2007-05-04 | 30.93 | 31.03 | 30.58 | 30.82 | 1018300 |
2007-05-07 | 30.77 | 30.90 | 30.69 | 30.80 | 1025164 |
2007-05-08 | 30.65 | 30.87 | 30.53 | 30.72 | 1306200 |
2007-05-09 | 30.73 | 31.25 | 30.63 | 31.20 | 1371400 |
2007-05-10 | 30.98 | 31.09 | 30.62 | 30.69 | 1315406 |
2007-05-11 | 30.84 | 31.33 | 30.74 | 31.30 | 1587131 |
2007-05-14 | 31.31 | 31.35 | 30.41 | 30.54 | 1762300 |
2007-05-15 | 30.65 | 30.65 | 30.22 | 30.27 | 1200800 |
2007-05-16 | 29.61 | 30.72 | 29.61 | 30.57 | 1486600 |
2007-05-17 | 30.60 | 30.86 | 30.24 | 30.40 | 1294200 |
2007-05-18 | 30.54 | 30.65 | 30.15 | 30.32 | 1275600 |
2007-05-21 | 30.20 | 30.68 | 29.96 | 30.52 | 1851125 |
2007-05-22 | 30.57 | 31.02 | 30.51 | 30.90 | 1369500 |
2007-05-23 | 30.91 | 31.09 | 30.83 | 30.90 | 1172800 |
2007-05-24 | 30.82 | 31.00 | 30.61 | 30.89 | 2014500 |
2007-05-25 | 30.64 | 31.49 | 30.34 | 31.42 | 1989505 |
2007-05-29 | 31.27 | 31.44 | 30.80 | 31.29 | 2882400 |
2007-05-30 | 31.29 | 31.84 | 31.20 | 31.84 | 1808800 |
2007-05-31 | 31.99 | 32.10 | 31.60 | 31.76 | 1798400 |
2007-06-01 | 32.05 | 32.19 | 31.30 | 31.51 | 2034500 |
2007-06-04 | 31.26 | 31.39 | 30.89 | 31.30 | 1400700 |
2007-06-05 | 31.03 | 31.27 | 30.81 | 30.86 | 1143080 |
2007-06-06 | 30.86 | 30.86 | 30.41 | 30.60 | 1150500 |
2007-06-07 | 30.44 | 30.73 | 30.03 | 30.03 | 1517700 |
2007-06-08 | 30.10 | 30.23 | 29.79 | 30.18 | 1512700 |
2007-06-11 | 30.09 | 30.10 | 29.76 | 29.80 | 1350600 |
2007-06-12 | 29.83 | 29.83 | 29.25 | 29.31 | 1987400 |
2007-06-13 | 29.43 | 29.64 | 29.06 | 29.61 | 1923500 |
2007-06-14 | 29.61 | 29.68 | 29.00 | 29.20 | 2516060 |
2007-06-15 | 29.40 | 29.60 | 29.24 | 29.31 | 2539591 |
2007-06-18 | 29.33 | 29.54 | 29.25 | 29.42 | 1312600 |
2007-06-19 | 29.26 | 29.47 | 29.10 | 29.39 | 1678000 |
2007-06-20 | 29.59 | 29.90 | 29.41 | 29.43 | 2434300 |
2007-06-21 | 29.48 | 29.48 | 29.01 | 29.27 | 1506600 |
2007-06-22 | 29.10 | 29.18 | 28.80 | 29.12 | 1916800 |
2007-06-25 | 29.15 | 29.83 | 29.13 | 29.40 | 2151000 |
2007-06-26 | 29.29 | 29.68 | 29.28 | 29.38 | 2403940 |
2007-06-27 | 29.10 | 29.60 | 29.08 | 29.55 | 1322600 |
2007-06-28 | 29.56 | 29.80 | 29.34 | 29.63 | 1920588 |
2007-06-29 | 29.63 | 29.82 | 29.14 | 29.43 | 1554500 |
2007-07-02 | 29.60 | 29.77 | 29.52 | 29.77 | 1386246 |
2007-07-03 | 29.77 | 29.88 | 29.53 | 29.69 | 560490 |
2007-07-05 | 29.58 | 29.65 | 29.11 | 29.20 | 1740300 |
2007-07-06 | 29.26 | 29.60 | 29.09 | 29.52 | 1383200 |
2007-07-09 | 29.49 | 29.60 | 29.15 | 29.22 | 1970600 |
2007-07-10 | 29.16 | 29.18 | 28.67 | 28.76 | 2650700 |
2007-07-11 | 28.75 | 28.98 | 28.66 | 28.81 | 1881700 |
2007-07-12 | 28.82 | 29.21 | 28.69 | 29.21 | 1405500 |
2007-07-13 | 29.22 | 29.63 | 29.04 | 29.61 | 1364000 |
2007-07-16 | 29.52 | 29.71 | 29.18 | 29.27 | 1932100 |
2007-07-17 | 28.69 | 29.34 | 28.69 | 29.15 | 1718994 |
2007-07-18 | 28.86 | 29.03 | 28.23 | 28.71 | 2153200 |
2007-07-19 | 28.88 | 29.16 | 28.83 | 29.01 | 1013992 |
2007-07-20 | 28.98 | 28.99 | 28.36 | 28.59 | 2590270 |
2007-07-23 | 28.70 | 29.08 | 28.52 | 29.02 | 1509700 |
2007-07-24 | 28.75 | 29.33 | 28.55 | 28.57 | 1970194 |
2007-07-25 | 28.80 | 29.05 | 28.50 | 29.01 | 1673025 |
2007-07-26 | 28.50 | 28.60 | 26.62 | 26.95 | 8202648 |
2007-07-27 | 26.59 | 27.49 | 26.31 | 26.76 | 6189538 |
2007-07-30 | 26.67 | 27.05 | 26.19 | 26.97 | 4511000 |
2007-07-31 | 26.98 | 27.00 | 26.41 | 26.45 | 3422667 |
2007-08-01 | 26.34 | 26.45 | 25.78 | 26.08 | 4185900 |
2007-08-02 | 26.02 | 26.63 | 25.92 | 26.58 | 3020936 |
2007-08-03 | 26.69 | 26.75 | 26.05 | 26.21 | 3077295 |
2007-08-06 | 26.46 | 26.55 | 26.03 | 26.42 | 3329078 |
2007-08-07 | 26.27 | 27.17 | 26.19 | 27.12 | 4805300 |
2007-08-08 | 27.35 | 27.67 | 27.15 | 27.46 | 2756318 |
2007-08-09 | 26.96 | 27.12 | 26.46 | 26.46 | 3721216 |
2007-08-10 | 26.16 | 26.56 | 25.84 | 26.31 | 3028395 |
2007-08-13 | 26.71 | 27.09 | 26.42 | 26.49 | 1608900 |
2007-08-14 | 26.43 | 26.58 | 25.70 | 25.90 | 1868448 |
2007-08-15 | 25.97 | 26.21 | 24.92 | 24.93 | 2859863 |
2007-08-16 | 24.72 | 24.74 | 24.22 | 24.50 | 3753100 |
2007-08-17 | 25.00 | 25.31 | 24.81 | 25.25 | 2016600 |
2007-08-20 | 25.66 | 25.83 | 25.28 | 25.65 | 4241800 |
2007-08-21 | 25.50 | 25.65 | 25.36 | 25.46 | 1567700 |
2007-08-22 | 25.60 | 26.12 | 25.51 | 26.09 | 1336700 |
2007-08-23 | 26.32 | 26.59 | 25.75 | 25.80 | 1980800 |
2007-08-24 | 25.70 | 26.32 | 25.59 | 26.32 | 1337100 |
2007-08-27 | 26.16 | 26.61 | 26.10 | 26.43 | 2189550 |
2007-08-28 | 26.23 | 26.45 | 25.64 | 25.71 | 2357300 |
2007-08-29 | 25.80 | 25.92 | 25.36 | 25.72 | 2210200 |
2007-08-30 | 25.45 | 25.80 | 25.31 | 25.56 | 1012800 |
2007-08-31 | 25.76 | 25.93 | 25.44 | 25.79 | 1184300 |
2007-09-04 | 25.82 | 26.27 | 25.54 | 26.08 | 1517800 |
2007-09-05 | 25.92 | 26.35 | 25.73 | 25.75 | 1502500 |
2007-09-06 | 25.92 | 26.04 | 25.53 | 25.79 | 1318400 |
2007-09-07 | 25.56 | 25.59 | 25.10 | 25.37 | 1905100 |
2007-09-10 | 25.59 | 25.61 | 24.88 | 25.16 | 1428200 |
2007-09-11 | 25.35 | 25.45 | 25.15 | 25.36 | 1390600 |
2007-09-12 | 25.20 | 25.53 | 25.00 | 25.10 | 1548580 |
2007-09-13 | 25.30 | 25.55 | 25.08 | 25.31 | 1064000 |
2007-09-14 | 25.28 | 25.85 | 25.14 | 25.76 | 1144100 |
2007-09-17 | 26.25 | 28.39 | 26.18 | 28.02 | 5572000 |
2007-09-18 | 27.85 | 29.15 | 27.79 | 29.11 | 3109807 |
2007-09-19 | 29.11 | 29.40 | 28.84 | 29.01 | 3611800 |
2007-09-20 | 28.92 | 29.12 | 28.62 | 28.70 | 2171900 |
2007-09-21 | 28.79 | 28.92 | 28.61 | 28.83 | 2792400 |
2007-09-24 | 28.80 | 28.90 | 28.49 | 28.62 | 2321131 |
2007-09-25 | 28.51 | 28.59 | 27.95 | 28.21 | 2560700 |
2007-09-26 | 28.43 | 28.54 | 28.03 | 28.35 | 1384000 |
2007-09-27 | 28.41 | 28.58 | 28.25 | 28.52 | 1632987 |
2007-09-28 | 28.53 | 29.15 | 28.47 | 28.82 | 1620800 |
2007-10-01 | 28.85 | 29.34 | 28.75 | 29.34 | 1697600 |
2007-10-02 | 29.26 | 29.50 | 28.98 | 29.14 | 1594200 |
2007-10-03 | 28.95 | 29.45 | 28.95 | 29.31 | 1464000 |
2007-10-04 | 29.41 | 29.44 | 28.88 | 29.03 | 1397600 |
2007-10-05 | 29.24 | 29.31 | 28.86 | 29.24 | 1105000 |
2007-10-08 | 29.11 | 29.32 | 28.96 | 29.01 | 811600 |
2007-10-09 | 29.03 | 29.24 | 28.99 | 29.19 | 981500 |
2007-10-10 | 29.14 | 29.28 | 28.99 | 29.03 | 1763400 |
2007-10-11 | 29.14 | 29.25 | 28.33 | 28.48 | 2054300 |
2007-10-12 | 28.40 | 28.67 | 28.26 | 28.63 | 2779388 |
2007-10-15 | 28.55 | 28.62 | 28.30 | 28.46 | 1647400 |
2007-10-16 | 28.57 | 28.57 | 28.12 | 28.26 | 1556300 |
2007-10-17 | 28.49 | 28.53 | 27.91 | 28.35 | 1373300 |
2007-10-18 | 28.19 | 28.53 | 28.13 | 28.40 | 836600 |
2007-10-19 | 28.22 | 28.82 | 28.01 | 28.01 | 1415000 |
2007-10-22 | 27.78 | 28.33 | 27.70 | 28.09 | 898200 |
2007-10-23 | 28.14 | 28.34 | 27.86 | 28.09 | 784900 |
2007-10-24 | 28.06 | 28.06 | 27.32 | 27.75 | 2205200 |
2007-10-25 | 28.44 | 29.46 | 27.97 | 28.42 | 2959800 |
2007-10-26 | 28.87 | 29.19 | 28.54 | 29.02 | 878400 |
2007-10-29 | 29.17 | 29.22 | 28.76 | 28.85 | 931900 |
2007-10-30 | 28.87 | 29.19 | 28.78 | 29.03 | 1006600 |
2007-10-31 | 29.10 | 29.25 | 28.74 | 29.16 | 1243200 |
2007-11-01 | 29.03 | 29.11 | 28.27 | 28.30 | 1139200 |
2007-11-02 | 28.35 | 28.57 | 28.15 | 28.43 | 1167400 |
2007-11-05 | 28.28 | 28.43 | 27.86 | 28.17 | 1246900 |
2007-11-06 | 28.37 | 28.37 | 27.49 | 28.00 | 1370600 |
2007-11-07 | 27.73 | 27.78 | 27.25 | 27.27 | 1232300 |
2007-11-08 | 27.26 | 27.58 | 27.00 | 27.52 | 2108900 |
2007-11-09 | 27.11 | 27.48 | 26.93 | 27.13 | 1484101 |
2007-11-12 | 26.78 | 27.73 | 26.78 | 27.41 | 1732570 |
2007-11-13 | 27.70 | 27.97 | 27.23 | 27.92 | 1471010 |
2007-11-14 | 27.99 | 28.24 | 27.79 | 27.90 | 1178600 |
2007-11-15 | 27.73 | 28.16 | 27.63 | 27.81 | 1105601 |
2007-11-16 | 27.94 | 28.13 | 27.61 | 27.95 | 1929333 |
2007-11-19 | 27.83 | 28.08 | 27.59 | 28.01 | 2766730 |
2007-11-20 | 28.01 | 28.84 | 27.97 | 28.53 | 3423801 |
2007-11-21 | 28.30 | 28.62 | 28.09 | 28.21 | 1941800 |
2007-11-23 | 28.37 | 28.71 | 28.26 | 28.70 | 512060 |
2007-11-26 | 26.70 | 27.79 | 26.51 | 26.55 | 5175805 |
2007-11-27 | 26.63 | 26.75 | 25.92 | 26.28 | 4166701 |
2007-11-28 | 26.14 | 26.73 | 26.14 | 26.66 | 2130559 |
2007-11-29 | 26.65 | 26.68 | 26.43 | 26.61 | 1523491 |
2007-11-30 | 26.70 | 26.99 | 26.52 | 26.78 | 1774667 |
2007-12-03 | 26.53 | 26.88 | 26.39 | 26.44 | 1467239 |
2007-12-04 | 26.33 | 26.87 | 26.27 | 26.53 | 1815955 |
2007-12-05 | 26.72 | 26.87 | 26.42 | 26.63 | 1342557 |
2007-12-06 | 26.62 | 27.07 | 26.37 | 27.01 | 1895422 |
2007-12-07 | 27.24 | 27.28 | 26.71 | 26.86 | 1244674 |
2007-12-10 | 26.88 | 26.96 | 26.63 | 26.80 | 1235706 |
2007-12-11 | 26.79 | 26.97 | 25.63 | 25.63 | 2381850 |
2007-12-12 | 26.15 | 26.38 | 25.37 | 25.77 | 2238679 |
2007-12-13 | 25.60 | 25.80 | 25.20 | 25.61 | 2050538 |
2007-12-14 | 25.29 | 25.29 | 24.86 | 25.04 | 2598000 |
2007-12-17 | 24.88 | 25.24 | 24.88 | 24.98 | 2656810 |
2007-12-18 | 25.11 | 25.33 | 24.69 | 25.29 | 2287705 |
2007-12-19 | 25.34 | 25.48 | 25.16 | 25.26 | 1439567 |
2007-12-20 | 25.39 | 25.60 | 25.23 | 25.50 | 1771620 |
2007-12-21 | 26.00 | 26.02 | 25.75 | 25.87 | 2805414 |
2007-12-24 | 25.88 | 26.30 | 25.85 | 26.21 | 446500 |
2007-12-26 | 26.13 | 26.15 | 25.90 | 26.08 | 805400 |
2007-12-27 | 26.04 | 26.22 | 25.97 | 26.05 | 1292026 |
2007-12-28 | 26.00 | 26.23 | 25.85 | 25.95 | 927500 |
2007-12-31 | 25.82 | 26.02 | 25.68 | 25.88 | 1142500 |
2008-01-02 | 25.91 | 25.94 | 25.19 | 25.28 | 2428900 |
2008-01-03 | 25.16 | 25.51 | 24.60 | 24.69 | 1827412 |
2008-01-04 | 24.53 | 24.55 | 23.89 | 23.91 | 2159200 |
2008-01-07 | 24.16 | 24.26 | 23.38 | 23.60 | 2674640 |
2008-01-08 | 23.76 | 23.76 | 22.95 | 22.95 | 2633950 |
2008-01-09 | 23.01 | 23.20 | 22.57 | 23.18 | 1907550 |
2008-01-10 | 22.93 | 23.51 | 22.56 | 23.30 | 2907649 |
2008-01-11 | 22.97 | 23.15 | 22.28 | 22.42 | 2238876 |
2008-01-14 | 22.67 | 23.53 | 22.60 | 23.31 | 3494200 |
2008-01-15 | 23.07 | 23.26 | 22.71 | 22.74 | 2704607 |
2008-01-16 | 22.58 | 23.26 | 22.58 | 22.93 | 1925765 |
2008-01-17 | 22.96 | 23.05 | 22.72 | 22.84 | 2630340 |
2008-01-18 | 23.00 | 23.42 | 22.53 | 22.83 | 2078688 |
2008-01-22 | 22.08 | 23.81 | 22.08 | 23.50 | 3877885 |
2008-01-23 | 22.84 | 25.11 | 22.61 | 24.99 | 5295036 |
2008-01-24 | 24.93 | 25.21 | 24.14 | 24.44 | 3420699 |
2008-01-25 | 24.77 | 24.77 | 23.97 | 24.16 | 2299200 |
2008-01-28 | 24.35 | 24.89 | 23.97 | 24.89 | 1913599 |
2008-01-29 | 24.81 | 25.05 | 24.52 | 24.92 | 1639285 |
2008-01-30 | 25.28 | 25.44 | 24.56 | 24.78 | 3217131 |
2008-01-31 | 24.16 | 24.61 | 23.40 | 24.07 | 7808561 |
2008-02-01 | 23.51 | 24.04 | 23.45 | 23.92 | 3817173 |
2008-02-04 | 23.50 | 24.00 | 23.02 | 23.23 | 2484151 |
2008-02-05 | 22.73 | 23.28 | 22.73 | 22.78 | 2188208 |
2008-02-06 | 22.88 | 23.25 | 22.78 | 22.94 | 2945952 |
2008-02-07 | 22.89 | 23.40 | 22.82 | 22.98 | 2766162 |
2008-02-08 | 22.90 | 22.97 | 22.19 | 22.36 | 2315121 |
2008-02-11 | 22.40 | 22.63 | 22.17 | 22.60 | 1669094 |
2008-02-12 | 22.75 | 23.08 | 22.60 | 22.89 | 1605470 |
2008-02-13 | 23.18 | 23.40 | 23.00 | 23.32 | 2533138 |
2008-02-14 | 23.37 | 23.37 | 22.75 | 22.85 | 1451714 |
2008-02-15 | 22.79 | 22.81 | 22.45 | 22.72 | 1369868 |
2008-02-19 | 22.94 | 22.95 | 22.49 | 22.56 | 1639312 |
2008-02-20 | 22.40 | 22.87 | 22.40 | 22.83 | 1108355 |
2008-02-21 | 22.99 | 23.20 | 22.47 | 22.49 | 1346262 |
2008-02-22 | 22.60 | 22.81 | 22.24 | 22.81 | 2220545 |
2008-02-25 | 22.78 | 23.80 | 22.67 | 23.77 | 2761620 |
2008-02-26 | 23.70 | 24.08 | 23.63 | 24.05 | 2123800 |
2008-02-27 | 23.83 | 24.16 | 23.69 | 24.06 | 3295758 |
2008-02-28 | 23.89 | 24.03 | 23.80 | 23.84 | 2083518 |
2008-02-29 | 23.57 | 23.57 | 22.62 | 22.70 | 2676589 |
2008-03-03 | 22.71 | 23.25 | 22.43 | 23.21 | 2455478 |
2008-03-04 | 22.99 | 23.03 | 22.37 | 22.61 | 3262031 |
2008-03-05 | 22.82 | 22.88 | 22.24 | 22.46 | 3388400 |
2008-03-06 | 22.45 | 22.55 | 22.23 | 22.36 | 1847721 |
2008-03-07 | 22.34 | 22.55 | 22.14 | 22.35 | 1919264 |
2008-03-10 | 22.35 | 22.55 | 22.03 | 22.10 | 2187077 |
2008-03-11 | 22.53 | 22.68 | 21.95 | 22.37 | 2167329 |
2008-03-12 | 22.56 | 22.60 | 21.98 | 22.00 | 2108700 |
2008-03-13 | 21.74 | 22.79 | 21.58 | 22.61 | 2213472 |
2008-03-14 | 22.74 | 22.74 | 21.87 | 22.16 | 2177169 |
2008-03-17 | 21.67 | 22.24 | 21.24 | 22.00 | 2644038 |
2008-03-18 | 22.37 | 22.76 | 22.11 | 22.73 | 2100670 |
2008-03-19 | 22.82 | 23.27 | 22.70 | 22.70 | 2176836 |
2008-03-20 | 22.72 | 23.04 | 22.56 | 22.99 | 1818496 |
2008-03-24 | 23.01 | 23.40 | 22.98 | 23.36 | 1809455 |
2008-03-25 | 23.45 | 23.58 | 23.14 | 23.50 | 1683125 |
2008-03-26 | 23.44 | 23.44 | 23.21 | 23.31 | 1655876 |
2008-03-27 | 23.32 | 23.38 | 22.97 | 23.01 | 1592971 |
2008-03-28 | 23.00 | 23.00 | 22.42 | 22.54 | 1275760 |
2008-03-31 | 22.57 | 22.92 | 22.46 | 22.87 | 1369229 |
2008-04-01 | 23.08 | 23.63 | 22.52 | 23.61 | 2021176 |
2008-04-02 | 23.68 | 24.08 | 23.57 | 23.70 | 1628689 |
2008-04-03 | 23.57 | 23.73 | 23.30 | 23.64 | 1032600 |
2008-04-04 | 23.57 | 23.68 | 23.32 | 23.43 | 768600 |
2008-04-07 | 23.64 | 23.81 | 23.49 | 23.72 | 1069577 |
2008-04-08 | 23.60 | 23.67 | 23.33 | 23.45 | 770343 |
2008-04-09 | 23.61 | 23.61 | 22.95 | 23.02 | 1260500 |
2008-04-10 | 22.97 | 23.06 | 22.74 | 22.86 | 1256736 |
2008-04-11 | 22.63 | 22.65 | 22.22 | 22.31 | 1589710 |
2008-04-14 | 22.32 | 22.39 | 22.03 | 22.09 | 1204607 |
2008-04-15 | 22.19 | 22.33 | 21.97 | 22.09 | 1618634 |
2008-04-16 | 22.09 | 22.33 | 22.03 | 22.27 | 1645360 |
2008-04-17 | 22.29 | 22.59 | 22.19 | 22.52 | 1115626 |
2008-04-18 | 22.77 | 22.93 | 22.48 | 22.55 | 1976201 |
2008-04-21 | 22.39 | 22.77 | 22.25 | 22.47 | 1519087 |
2008-04-22 | 22.49 | 22.49 | 21.97 | 22.28 | 1766092 |
2008-04-23 | 22.34 | 23.76 | 22.26 | 23.69 | 3846442 |
2008-04-24 | 22.59 | 22.59 | 20.21 | 21.19 | 5329965 |
2008-04-25 | 21.38 | 21.99 | 21.03 | 21.40 | 2861692 |
2008-04-28 | 21.40 | 21.40 | 20.59 | 20.72 | 2984788 |
2008-04-29 | 20.80 | 21.06 | 20.70 | 20.84 | 2065250 |
2008-04-30 | 20.98 | 21.01 | 20.31 | 20.53 | 4430847 |
2008-05-01 | 20.54 | 21.63 | 20.54 | 21.38 | 3478364 |
2008-05-02 | 21.51 | 21.63 | 20.96 | 21.08 | 2283324 |
2008-05-05 | 21.02 | 21.02 | 20.38 | 20.59 | 2833532 |
2008-05-06 | 20.40 | 20.60 | 20.20 | 20.51 | 2724192 |
2008-05-07 | 20.56 | 20.56 | 19.86 | 19.93 | 4628898 |
2008-05-08 | 20.05 | 20.41 | 19.85 | 20.26 | 3181637 |
2008-05-09 | 20.15 | 20.37 | 19.93 | 19.97 | 2775098 |
2008-05-12 | 20.10 | 20.19 | 19.92 | 20.19 | 3266107 |
2008-05-13 | 20.20 | 20.57 | 20.19 | 20.45 | 3341426 |
2008-05-14 | 20.54 | 20.85 | 20.45 | 20.67 | 2792701 |
2008-05-15 | 20.69 | 21.06 | 20.40 | 21.02 | 2357335 |
2008-05-16 | 21.10 | 21.20 | 20.79 | 21.08 | 2449346 |
2008-05-19 | 21.00 | 21.24 | 20.96 | 21.10 | 1224228 |
2008-05-20 | 21.02 | 21.02 | 20.62 | 20.71 | 2569510 |
2008-05-21 | 20.57 | 20.93 | 20.11 | 20.16 | 2470118 |
2008-05-22 | 20.10 | 20.37 | 20.01 | 20.22 | 1458823 |
2008-05-23 | 20.16 | 20.16 | 19.57 | 19.58 | 2157719 |
2008-05-27 | 19.70 | 19.96 | 19.60 | 19.90 | 1768218 |
2008-05-28 | 19.90 | 19.90 | 19.42 | 19.56 | 2157375 |
2008-05-29 | 19.48 | 20.21 | 19.48 | 20.09 | 1779210 |
2008-05-30 | 19.95 | 20.26 | 19.93 | 20.08 | 3044950 |
2008-06-02 | 19.75 | 19.97 | 19.26 | 19.64 | 2983932 |
2008-06-03 | 19.66 | 19.75 | 19.35 | 19.51 | 1840496 |
2008-06-04 | 19.56 | 19.99 | 19.45 | 19.81 | 2136814 |
2008-06-05 | 19.83 | 20.24 | 19.65 | 20.13 | 3082905 |
2008-06-06 | 19.77 | 19.88 | 19.36 | 19.50 | 4016489 |
2008-06-09 | 19.66 | 19.66 | 19.05 | 19.28 | 2384108 |
2008-06-10 | 19.12 | 19.72 | 19.00 | 19.50 | 2985221 |
2008-06-11 | 19.31 | 19.42 | 18.83 | 18.83 | 2811306 |
2008-06-12 | 18.96 | 19.16 | 18.76 | 18.91 | 1862164 |
2008-06-13 | 19.07 | 19.17 | 18.91 | 19.17 | 2405210 |
2008-06-16 | 19.01 | 19.03 | 18.41 | 18.56 | 4401028 |
2008-06-17 | 18.60 | 18.80 | 18.50 | 18.52 | 1659730 |
2008-06-18 | 18.41 | 18.45 | 17.97 | 18.07 | 1959719 |
2008-06-19 | 18.06 | 18.74 | 17.97 | 18.71 | 2941600 |
2008-06-20 | 18.25 | 18.75 | 17.96 | 18.16 | 2738648 |
2008-06-23 | 18.37 | 18.37 | 17.93 | 18.03 | 1723502 |
2008-06-24 | 17.93 | 18.29 | 17.71 | 17.75 | 3199058 |
2008-06-25 | 17.84 | 18.13 | 17.78 | 17.94 | 4421787 |
2008-06-26 | 17.77 | 17.77 | 17.29 | 17.29 | 2925653 |
2008-06-27 | 17.28 | 17.38 | 16.85 | 16.98 | 3651472 |
2008-06-30 | 16.98 | 17.01 | 16.68 | 16.79 | 3165786 |
2008-07-01 | 16.62 | 16.91 | 16.53 | 16.82 | 3407032 |
2008-07-02 | 16.69 | 16.77 | 16.12 | 16.13 | 4334869 |
2008-07-03 | 16.23 | 16.31 | 16.11 | 16.14 | 2806547 |
2008-07-07 | 16.18 | 16.46 | 15.99 | 16.23 | 2858531 |
2008-07-08 | 16.11 | 16.83 | 16.11 | 16.83 | 3374926 |
2008-07-09 | 16.82 | 16.89 | 16.15 | 16.16 | 2696834 |
2008-07-10 | 16.12 | 16.17 | 15.62 | 15.84 | 2951611 |
2008-07-11 | 15.69 | 16.01 | 15.39 | 15.82 | 3716270 |
2008-07-14 | 16.04 | 16.37 | 15.37 | 15.44 | 2481941 |
2008-07-15 | 15.10 | 16.05 | 14.89 | 15.61 | 6819779 |
2008-07-16 | 15.53 | 15.94 | 15.27 | 15.85 | 8790933 |
2008-07-17 | 15.75 | 16.36 | 15.57 | 16.36 | 6696840 |
2008-07-18 | 16.41 | 16.41 | 15.83 | 16.34 | 2622574 |
2008-07-21 | 16.44 | 16.56 | 16.23 | 16.36 | 2984947 |
2008-07-22 | 16.35 | 16.92 | 16.07 | 16.90 | 2537568 |
2008-07-23 | 17.00 | 17.63 | 16.96 | 17.35 | 3058900 |
2008-07-24 | 17.39 | 17.39 | 16.56 | 16.62 | 2387616 |
2008-07-25 | 16.69 | 16.87 | 16.44 | 16.80 | 2467502 |
2008-07-28 | 16.59 | 16.85 | 16.12 | 16.28 | 2152870 |
2008-07-29 | 16.25 | 17.27 | 16.25 | 17.25 | 2711354 |
2008-07-30 | 17.30 | 17.76 | 17.18 | 17.55 | 2761543 |
2008-07-31 | 16.45 | 16.93 | 16.11 | 16.53 | 5616562 |
2008-08-01 | 16.48 | 16.76 | 16.30 | 16.36 | 2563852 |
2008-08-04 | 16.31 | 16.83 | 16.21 | 16.75 | 2660374 |
2008-08-05 | 16.86 | 17.97 | 16.86 | 17.93 | 3659961 |
2008-08-06 | 17.90 | 18.23 | 17.66 | 18.17 | 4581886 |
2008-08-07 | 17.80 | 18.06 | 17.12 | 17.16 | 3253723 |
2008-08-08 | 17.22 | 18.36 | 17.15 | 18.36 | 2872587 |
2008-08-11 | 18.36 | 18.90 | 18.14 | 18.69 | 3189733 |
2008-08-12 | 19.13 | 19.59 | 18.85 | 19.11 | 4586627 |
2008-08-13 | 19.18 | 19.18 | 18.36 | 18.90 | 4144854 |
2008-08-14 | 18.64 | 19.16 | 18.39 | 19.00 | 3286183 |
2008-08-15 | 19.01 | 19.39 | 18.46 | 19.02 | 3059931 |
2008-08-18 | 19.10 | 19.18 | 18.69 | 18.94 | 2967907 |
2008-08-19 | 18.79 | 18.95 | 18.04 | 18.37 | 2300728 |
2008-08-20 | 18.39 | 18.48 | 17.90 | 18.11 | 2680650 |
2008-08-21 | 17.68 | 18.12 | 17.68 | 17.93 | 1790406 |
2008-08-22 | 18.01 | 18.41 | 17.99 | 18.38 | 1337535 |
2008-08-25 | 18.30 | 18.33 | 17.83 | 18.12 | 2122591 |
2008-08-26 | 18.07 | 18.22 | 17.72 | 17.95 | 1953317 |
2008-08-27 | 17.92 | 17.92 | 17.45 | 17.70 | 1796363 |
2008-08-28 | 17.79 | 18.33 | 17.75 | 18.28 | 2200144 |
2008-08-29 | 17.90 | 18.37 | 17.90 | 18.10 | 1621335 |
2008-09-02 | 18.33 | 19.40 | 18.33 | 19.07 | 4620966 |
2008-09-03 | 19.20 | 20.56 | 18.81 | 20.21 | 7273625 |
2008-09-04 | 19.69 | 20.15 | 19.61 | 19.64 | 4552804 |
2008-09-05 | 19.53 | 19.97 | 19.41 | 19.80 | 3491486 |
2008-09-08 | 20.12 | 20.92 | 19.93 | 20.92 | 6242436 |
2008-09-09 | 21.02 | 21.38 | 19.93 | 20.03 | 6178680 |
2008-09-10 | 20.13 | 20.31 | 19.80 | 20.07 | 4059038 |
2008-09-11 | 19.87 | 20.64 | 19.70 | 20.64 | 2940491 |
2008-09-12 | 20.51 | 20.51 | 19.94 | 20.18 | 2587836 |
2008-09-15 | 19.87 | 19.94 | 19.12 | 19.65 | 4609952 |
2008-09-16 | 19.16 | 19.92 | 19.00 | 19.92 | 3209038 |
2008-09-17 | 19.61 | 19.88 | 18.61 | 18.68 | 4384077 |
2008-09-18 | 19.15 | 19.34 | 18.00 | 18.85 | 6445503 |
2008-09-19 | 18.88 | 20.38 | 18.80 | 19.09 | 5031791 |
2008-09-22 | 18.84 | 19.10 | 18.12 | 18.16 | 2990053 |
2008-09-23 | 18.17 | 18.36 | 17.66 | 17.79 | 2642845 |
2008-09-24 | 17.70 | 17.82 | 17.38 | 17.49 | 2244255 |
2008-09-25 | 17.72 | 18.16 | 17.69 | 17.87 | 2364054 |
2008-09-26 | 17.71 | 18.09 | 17.56 | 18.07 | 2643414 |
2008-09-29 | 18.03 | 18.06 | 16.87 | 16.96 | 3615977 |
2008-09-30 | 17.14 | 17.29 | 16.63 | 17.26 | 3270225 |
2008-10-01 | 17.04 | 17.46 | 16.79 | 17.34 | 2550062 |
2008-10-02 | 17.18 | 17.35 | 16.66 | 16.77 | 2625715 |
2008-10-03 | 16.96 | 17.59 | 16.21 | 16.23 | 4075247 |
2008-10-06 | 15.83 | 15.90 | 14.83 | 15.55 | 3912721 |
2008-10-07 | 15.63 | 15.95 | 14.20 | 14.20 | 3304013 |
2008-10-08 | 14.11 | 14.49 | 13.08 | 14.01 | 6669939 |
2008-10-09 | 14.92 | 14.92 | 12.82 | 12.83 | 4489765 |
2008-10-10 | 12.45 | 13.51 | 11.80 | 12.82 | 7315241 |
2008-10-13 | 16.10 | 17.50 | 14.68 | 15.13 | 6565654 |
2008-10-14 | 16.28 | 16.62 | 14.88 | 15.18 | 5466303 |
2008-10-15 | 15.11 | 15.43 | 13.87 | 13.87 | 2612938 |
2008-10-16 | 13.93 | 14.54 | 13.03 | 14.49 | 4285649 |
2008-10-17 | 14.16 | 15.02 | 13.99 | 14.68 | 4337437 |
2008-10-20 | 14.86 | 15.26 | 14.39 | 15.19 | 2733086 |
2008-10-21 | 14.97 | 15.24 | 14.71 | 14.84 | 2041030 |
2008-10-22 | 14.41 | 14.48 | 13.65 | 14.01 | 3487559 |
2008-10-23 | 14.11 | 14.19 | 12.69 | 13.31 | 4319385 |
2008-10-24 | 12.67 | 13.41 | 12.50 | 13.07 | 3324704 |
2008-10-27 | 13.06 | 13.23 | 12.66 | 12.66 | 2115451 |
2008-10-28 | 12.98 | 13.91 | 12.44 | 13.91 | 3220120 |
2008-10-29 | 13.80 | 14.04 | 13.18 | 13.49 | 3713106 |
2008-10-30 | 14.00 | 14.32 | 12.89 | 13.20 | 4825858 |
2008-10-31 | 13.14 | 13.84 | 12.92 | 13.75 | 7163294 |
2008-11-03 | 13.73 | 13.91 | 13.52 | 13.71 | 2653041 |
2008-11-04 | 13.98 | 14.63 | 13.82 | 14.55 | 3388341 |
2008-11-05 | 14.36 | 14.58 | 14.05 | 14.33 | 3462064 |
2008-11-06 | 14.23 | 14.37 | 13.52 | 13.66 | 2669597 |
2008-11-07 | 13.77 | 13.88 | 13.37 | 13.79 | 1836356 |
2008-11-10 | 14.04 | 14.04 | 12.72 | 12.88 | 2561353 |
2008-11-11 | 12.88 | 13.11 | 12.58 | 12.84 | 3611898 |
2008-11-12 | 12.87 | 12.93 | 11.98 | 12.01 | 2938790 |
2008-11-13 | 12.05 | 12.96 | 11.27 | 12.95 | 3503804 |
2008-11-14 | 12.70 | 12.87 | 12.01 | 12.05 | 3589715 |
2008-11-17 | 11.90 | 12.32 | 11.62 | 11.93 | 1787848 |
2008-11-18 | 11.95 | 12.05 | 11.14 | 11.60 | 2637255 |
2008-11-19 | 11.58 | 11.69 | 10.76 | 10.81 | 2398805 |
2008-11-20 | 10.69 | 11.26 | 10.01 | 10.08 | 4443772 |
2008-11-21 | 10.34 | 10.34 | 9.42 | 10.10 | 3778183 |
2008-11-24 | 10.21 | 11.22 | 10.04 | 10.97 | 3169145 |
2008-11-25 | 11.15 | 11.16 | 10.33 | 10.95 | 3874145 |
2008-11-26 | 11.01 | 12.34 | 10.94 | 12.30 | 3326387 |
2008-11-28 | 12.27 | 13.43 | 12.23 | 13.36 | 2307353 |
2008-12-01 | 13.08 | 13.16 | 11.80 | 11.81 | 4350877 |
2008-12-02 | 12.14 | 12.65 | 11.98 | 12.59 | 3098919 |
2008-12-03 | 12.30 | 13.03 | 12.29 | 12.94 | 2960802 |
2008-12-04 | 12.74 | 13.27 | 12.47 | 12.74 | 2091196 |
2008-12-05 | 12.65 | 13.27 | 12.27 | 13.03 | 3344089 |
2008-12-08 | 13.40 | 13.50 | 12.81 | 13.26 | 3380848 |
2008-12-09 | 13.14 | 13.50 | 12.82 | 12.92 | 3919447 |
2008-12-10 | 13.16 | 13.23 | 12.75 | 13.02 | 2844812 |
2008-12-11 | 12.87 | 13.11 | 12.25 | 12.39 | 3056625 |
2008-12-12 | 12.02 | 12.70 | 11.88 | 12.65 | 2280760 |
2008-12-15 | 12.72 | 12.75 | 12.03 | 12.27 | 2588867 |
2008-12-16 | 12.66 | 13.22 | 12.24 | 13.18 | 2701523 |
2008-12-17 | 12.10 | 12.45 | 9.13 | 9.58 | 18837007 |
2008-12-18 | 10.01 | 10.38 | 9.60 | 9.75 | 9152165 |
2008-12-19 | 9.83 | 9.90 | 9.36 | 9.50 | 5532583 |
2008-12-22 | 9.43 | 9.93 | 9.30 | 9.67 | 5867053 |
2008-12-23 | 9.95 | 9.95 | 9.35 | 9.41 | 3376407 |
2008-12-24 | 9.66 | 9.87 | 9.40 | 9.80 | 1274688 |
2008-12-26 | 9.80 | 9.94 | 9.65 | 9.84 | 1380966 |
2008-12-29 | 9.83 | 9.87 | 9.61 | 9.79 | 2824254 |
2008-12-30 | 9.84 | 9.90 | 9.70 | 9.90 | 2591637 |
2008-12-31 | 9.89 | 9.90 | 9.60 | 9.78 | 4429736 |
2009-01-02 | 9.80 | 10.56 | 9.80 | 10.52 | 2988528 |
2009-01-05 | 10.50 | 10.58 | 10.17 | 10.55 | 3714997 |
2009-01-06 | 10.63 | 10.95 | 10.41 | 10.56 | 5508423 |
2009-01-07 | 10.40 | 10.46 | 10.03 | 10.09 | 4472636 |
2009-01-08 | 10.06 | 10.21 | 9.86 | 10.18 | 4782752 |
2009-01-09 | 10.22 | 10.34 | 9.85 | 10.11 | 2577920 |
2009-01-12 | 10.11 | 10.23 | 9.97 | 10.06 | 3163337 |
2009-01-13 | 9.67 | 9.77 | 9.39 | 9.54 | 3574799 |
2009-01-14 | 9.39 | 9.52 | 9.16 | 9.21 | 3246845 |
2009-01-15 | 9.20 | 9.20 | 8.61 | 8.84 | 4996092 |
2009-01-16 | 8.97 | 8.98 | 8.78 | 8.83 | 4509449 |
2009-01-20 | 8.90 | 9.10 | 8.50 | 8.57 | 5546044 |
2009-01-21 | 8.59 | 8.81 | 8.35 | 8.79 | 3171063 |
2009-01-22 | 8.66 | 8.83 | 8.44 | 8.64 | 3096326 |
2009-01-23 | 8.30 | 8.83 | 8.25 | 8.69 | 4771283 |
2009-01-26 | 8.82 | 9.16 | 8.57 | 8.80 | 3804987 |
2009-01-27 | 8.88 | 8.96 | 8.54 | 8.73 | 3797033 |
2009-01-28 | 8.92 | 9.28 | 8.83 | 9.21 | 3456794 |
2009-01-29 | 9.10 | 9.38 | 8.63 | 8.73 | 5180782 |
2009-01-30 | 9.17 | 9.17 | 8.00 | 8.08 | 5113366 |
2009-02-02 | 8.01 | 8.18 | 7.81 | 8.10 | 3300410 |
2009-02-03 | 8.13 | 8.16 | 7.85 | 8.09 | 3905355 |
2009-02-04 | 8.13 | 8.29 | 7.76 | 7.84 | 3686070 |
2009-02-05 | 7.85 | 8.12 | 7.61 | 8.06 | 5280514 |
2009-02-06 | 8.05 | 8.56 | 7.96 | 8.42 | 3526802 |
2009-02-09 | 8.43 | 8.60 | 8.20 | 8.38 | 2319240 |
2009-02-10 | 8.28 | 8.47 | 7.65 | 7.76 | 5120088 |
2009-02-11 | 7.82 | 7.99 | 7.62 | 7.71 | 5398523 |
2009-02-12 | 7.70 | 7.82 | 7.50 | 7.79 | 6112520 |
2009-02-13 | 7.74 | 7.81 | 7.52 | 7.58 | 5168912 |
2009-02-17 | 7.44 | 7.46 | 7.16 | 7.33 | 5327205 |
2009-02-18 | 7.37 | 7.37 | 6.89 | 6.94 | 5525385 |
2009-02-19 | 7.04 | 7.04 | 6.52 | 6.53 | 7151679 |
2009-02-20 | 6.40 | 6.50 | 6.01 | 6.41 | 4807754 |
2009-02-23 | 6.47 | 6.49 | 6.20 | 6.24 | 3758816 |
2009-02-24 | 6.26 | 6.28 | 5.91 | 6.12 | 6188567 |
2009-02-25 | 6.08 | 6.16 | 5.69 | 5.82 | 7156136 |
2009-02-26 | 5.96 | 5.99 | 5.71 | 5.73 | 6760237 |
2009-02-27 | 5.61 | 5.86 | 5.61 | 5.65 | 4149187 |
2009-03-02 | 5.53 | 5.61 | 5.10 | 5.11 | 4368228 |
2009-03-03 | 5.17 | 5.44 | 4.89 | 4.95 | 7184087 |
2009-03-04 | 5.02 | 5.19 | 4.80 | 5.04 | 6016453 |
2009-03-05 | 4.94 | 4.98 | 4.64 | 4.71 | 4929036 |
2009-03-06 | 4.76 | 4.86 | 4.59 | 4.71 | 5067244 |
2009-03-09 | 4.66 | 4.85 | 4.51 | 4.54 | 3291243 |
2009-03-10 | 4.64 | 4.92 | 4.55 | 4.80 | 7089354 |
2009-03-11 | 4.83 | 5.00 | 4.79 | 4.86 | 3541184 |
2009-03-12 | 4.86 | 5.23 | 4.71 | 5.21 | 4638069 |
2009-03-13 | 5.27 | 5.65 | 5.21 | 5.61 | 5467898 |
2009-03-16 | 6.33 | 6.54 | 6.10 | 6.17 | 8494888 |
2009-03-17 | 6.16 | 6.34 | 6.11 | 6.32 | 5229314 |
2009-03-18 | 6.39 | 7.06 | 6.34 | 6.87 | 8906157 |
2009-03-19 | 6.97 | 7.08 | 6.62 | 6.71 | 5971354 |
2009-03-20 | 6.77 | 6.81 | 6.43 | 6.58 | 5060642 |
2009-03-23 | 6.75 | 7.26 | 6.65 | 7.25 | 5052686 |
2009-03-24 | 6.39 | 6.89 | 6.35 | 6.56 | 12662080 |
2009-03-25 | 6.62 | 6.80 | 5.95 | 6.18 | 22830412 |
2009-03-26 | 6.19 | 6.95 | 6.18 | 6.84 | 15628290 |
2009-03-27 | 6.59 | 7.07 | 6.59 | 6.91 | 8111093 |
2009-03-30 | 6.76 | 6.80 | 6.26 | 6.36 | 6727256 |
2009-03-31 | 6.43 | 6.52 | 6.20 | 6.38 | 9432258 |
2009-04-01 | 6.27 | 6.69 | 6.22 | 6.64 | 5835336 |
2009-04-02 | 6.80 | 7.34 | 6.75 | 7.19 | 8132822 |
2009-04-03 | 7.20 | 7.42 | 6.96 | 7.30 | 3380470 |
2009-04-06 | 7.20 | 7.32 | 6.94 | 7.17 | 4776987 |
2009-04-07 | 7.02 | 7.18 | 6.90 | 6.96 | 3239978 |
2009-04-08 | 7.00 | 7.14 | 6.80 | 6.94 | 3158745 |
2009-04-09 | 7.17 | 7.57 | 7.17 | 7.57 | 3949484 |
2009-04-13 | 7.50 | 7.63 | 7.27 | 7.50 | 3509787 |
2009-04-14 | 7.42 | 7.45 | 7.15 | 7.19 | 3621531 |
2009-04-15 | 7.10 | 7.53 | 7.05 | 7.49 | 4498239 |
2009-04-16 | 7.68 | 7.75 | 7.30 | 7.45 | 6245585 |
2009-04-17 | 7.45 | 8.04 | 7.36 | 7.92 | 8908537 |
2009-04-20 | 7.78 | 7.85 | 7.28 | 7.34 | 5363556 |
2009-04-21 | 7.33 | 7.79 | 7.33 | 7.61 | 6817578 |
2009-04-22 | 7.63 | 8.57 | 7.53 | 8.17 | 9305247 |
2009-04-23 | 8.20 | 8.51 | 8.15 | 8.41 | 8578409 |
2009-04-24 | 8.35 | 8.35 | 7.98 | 8.30 | 11408238 |
2009-04-27 | 8.17 | 8.35 | 7.94 | 8.08 | 5351232 |
2009-04-28 | 8.00 | 8.37 | 7.92 | 8.21 | 5634578 |
2009-04-29 | 8.31 | 8.99 | 8.25 | 8.67 | 9301866 |
2009-04-30 | 9.57 | 11.15 | 9.57 | 10.45 | 25217528 |
2009-05-01 | 10.37 | 11.06 | 10.16 | 10.81 | 10434982 |
2009-05-04 | 10.88 | 11.39 | 10.80 | 11.32 | 7954585 |
2009-05-05 | 11.25 | 11.42 | 10.92 | 11.11 | 5612250 |
2009-05-06 | 11.27 | 11.27 | 10.75 | 10.84 | 7382589 |
2009-05-07 | 10.96 | 11.09 | 10.60 | 10.83 | 6760356 |
2009-05-08 | 10.92 | 11.32 | 10.70 | 11.32 | 4282997 |
2009-05-11 | 11.12 | 11.31 | 10.66 | 10.74 | 5720226 |
2009-05-12 | 11.07 | 11.34 | 10.33 | 10.66 | 6369218 |
2009-05-13 | 10.50 | 10.54 | 9.84 | 10.11 | 6075605 |
2009-05-14 | 10.10 | 10.44 | 9.92 | 10.37 | 5522307 |
2009-05-15 | 10.40 | 10.94 | 10.19 | 10.39 | 6126173 |
2009-05-18 | 10.49 | 10.70 | 10.25 | 10.69 | 4031313 |
2009-05-19 | 10.57 | 10.93 | 10.52 | 10.91 | 6251263 |
2009-05-20 | 11.02 | 11.39 | 10.93 | 11.11 | 7178134 |
2009-05-21 | 11.10 | 11.12 | 10.59 | 10.86 | 8215666 |
2009-05-22 | 10.88 | 11.20 | 10.86 | 11.11 | 3450002 |
2009-05-26 | 10.95 | 11.44 | 10.93 | 11.39 | 4971896 |
2009-05-27 | 11.37 | 11.60 | 11.10 | 11.24 | 5747041 |
2009-05-28 | 11.32 | 11.42 | 10.82 | 11.23 | 4395089 |
2009-05-29 | 11.30 | 11.52 | 11.10 | 11.51 | 5186105 |
2009-06-01 | 11.80 | 12.15 | 11.70 | 11.86 | 4850070 |
2009-06-02 | 11.85 | 11.94 | 11.60 | 11.74 | 3982175 |
2009-06-03 | 11.62 | 11.84 | 11.31 | 11.53 | 5303098 |
2009-06-04 | 11.55 | 11.62 | 11.22 | 11.51 | 3584581 |
2009-06-05 | 11.65 | 11.74 | 11.24 | 11.36 | 3560313 |
2009-06-08 | 11.17 | 11.55 | 11.05 | 11.39 | 4152776 |
2009-06-09 | 11.43 | 11.73 | 11.13 | 11.63 | 4781257 |
2009-06-10 | 11.73 | 11.91 | 11.04 | 11.31 | 4741503 |
2009-06-11 | 11.40 | 11.48 | 11.04 | 11.08 | 3651863 |
2009-06-12 | 11.03 | 11.07 | 10.38 | 10.80 | 4274529 |
2009-06-15 | 10.68 | 10.75 | 10.53 | 10.62 | 4579489 |
2009-06-16 | 10.61 | 10.71 | 10.39 | 10.42 | 3501103 |
2009-06-17 | 10.41 | 10.70 | 10.29 | 10.47 | 3653298 |
2009-06-18 | 10.53 | 10.68 | 10.33 | 10.57 | 3625303 |
2009-06-19 | 10.69 | 10.88 | 10.61 | 10.68 | 3419880 |
2009-06-22 | 10.09 | 10.40 | 9.98 | 10.07 | 5480362 |
2009-06-23 | 10.06 | 10.22 | 9.85 | 9.96 | 3835285 |
2009-06-24 | 10.04 | 10.32 | 9.99 | 10.11 | 5163394 |
2009-06-25 | 10.07 | 10.60 | 9.98 | 10.51 | 4535477 |
2009-06-26 | 10.40 | 10.49 | 10.22 | 10.28 | 2967410 |
2009-06-29 | 10.34 | 10.50 | 10.14 | 10.39 | 3154252 |
2009-06-30 | 10.40 | 10.49 | 10.15 | 10.41 | 4999355 |
2009-07-01 | 10.51 | 10.76 | 10.45 | 10.67 | 3398456 |
2009-07-02 | 10.52 | 10.59 | 10.20 | 10.20 | 1935700 |
2009-07-06 | 10.10 | 10.28 | 10.00 | 10.17 | 3145130 |
2009-07-07 | 10.15 | 10.15 | 9.82 | 9.85 | 4432433 |
2009-07-08 | 9.79 | 10.09 | 9.79 | 10.04 | 3898974 |
2009-07-09 | 10.15 | 10.48 | 10.09 | 10.39 | 6263262 |
2009-07-10 | 10.31 | 10.49 | 10.14 | 10.27 | 3696597 |
2009-07-13 | 10.27 | 10.48 | 10.13 | 10.42 | 2628230 |
2009-07-14 | 10.39 | 10.71 | 10.29 | 10.70 | 5472913 |
2009-07-15 | 10.77 | 11.09 | 10.77 | 11.09 | 3455563 |
2009-07-16 | 11.07 | 11.34 | 11.05 | 11.31 | 2417558 |
2009-07-17 | 11.31 | 11.46 | 11.20 | 11.43 | 3997765 |
2009-07-20 | 11.47 | 11.87 | 11.42 | 11.85 | 3514420 |
2009-07-21 | 11.88 | 11.97 | 11.44 | 11.63 | 5345426 |
2009-07-22 | 11.50 | 11.76 | 11.48 | 11.64 | 3748651 |
2009-07-23 | 11.75 | 12.35 | 11.68 | 12.20 | 5259131 |
2009-07-24 | 12.11 | 12.28 | 11.99 | 12.23 | 6498126 |
2009-07-27 | 12.19 | 12.50 | 12.18 | 12.29 | 6670633 |
2009-07-28 | 12.17 | 12.46 | 12.11 | 12.27 | 7190856 |
2009-07-29 | 12.23 | 12.52 | 12.11 | 12.26 | 6565151 |
2009-07-30 | 13.08 | 13.25 | 12.43 | 12.81 | 11006420 |
2009-07-31 | 12.81 | 13.15 | 12.70 | 12.87 | 4698925 |
2009-08-03 | 13.04 | 13.73 | 12.95 | 13.66 | 8150351 |
2009-08-04 | 13.61 | 13.83 | 13.55 | 13.71 | 5619053 |
2009-08-05 | 13.80 | 13.84 | 13.31 | 13.67 | 5284528 |
2009-08-06 | 13.67 | 13.84 | 13.31 | 13.33 | 4515327 |
2009-08-07 | 13.58 | 14.00 | 13.56 | 13.86 | 6089194 |
2009-08-10 | 13.84 | 13.84 | 13.53 | 13.61 | 3825770 |
2009-08-11 | 13.55 | 13.57 | 13.22 | 13.36 | 5474626 |
2009-08-12 | 13.36 | 13.74 | 13.36 | 13.51 | 5474214 |
2009-08-13 | 13.61 | 14.05 | 13.31 | 14.05 | 7167849 |
2009-08-14 | 14.07 | 14.12 | 13.54 | 13.73 | 5100098 |
2009-08-17 | 13.43 | 13.63 | 13.03 | 13.31 | 6322426 |
2009-08-18 | 13.34 | 13.45 | 13.17 | 13.31 | 3559526 |
2009-08-19 | 13.24 | 13.65 | 12.92 | 13.60 | 2680597 |
2009-08-20 | 13.63 | 13.63 | 13.35 | 13.46 | 7388338 |
2009-08-21 | 13.58 | 13.83 | 13.33 | 13.69 | 4193140 |
2009-08-24 | 13.71 | 13.71 | 13.32 | 13.49 | 3834868 |
2009-08-25 | 13.58 | 13.99 | 13.47 | 13.90 | 4833640 |
2009-08-26 | 13.89 | 14.00 | 13.64 | 13.92 | 4828349 |
2009-08-27 | 13.90 | 13.99 | 13.58 | 13.86 | 2736252 |
2009-08-28 | 13.93 | 14.00 | 13.52 | 13.64 | 2439228 |
2009-08-31 | 13.81 | 14.11 | 13.64 | 13.92 | 5105109 |
2009-09-01 | 13.73 | 14.42 | 13.61 | 13.66 | 7631989 |
2009-09-02 | 13.59 | 13.65 | 13.39 | 13.43 | 4427691 |
2009-09-03 | 13.61 | 13.61 | 13.33 | 13.60 | 6075983 |
2009-09-04 | 13.54 | 14.08 | 13.41 | 13.97 | 5375658 |
2009-09-08 | 14.07 | 14.42 | 13.97 | 14.40 | 5672095 |
2009-09-09 | 14.50 | 14.77 | 14.11 | 14.73 | 7780547 |
2009-09-10 | 14.73 | 15.30 | 14.58 | 15.03 | 10770130 |
2009-09-11 | 15.08 | 15.45 | 15.00 | 15.11 | 5555955 |
2009-09-14 | 15.02 | 15.21 | 14.80 | 15.20 | 3746141 |
2009-09-15 | 15.17 | 15.35 | 15.00 | 15.11 | 5203223 |
2009-09-16 | 15.14 | 15.60 | 15.00 | 15.60 | 4882335 |
2009-09-17 | 15.54 | 15.60 | 15.17 | 15.28 | 4877667 |
2009-09-18 | 15.40 | 15.90 | 15.32 | 15.78 | 5149038 |
2009-09-21 | 15.61 | 15.73 | 15.28 | 15.66 | 4958664 |
2009-09-22 | 15.69 | 15.93 | 15.63 | 15.82 | 5783664 |
2009-09-23 | 15.82 | 16.06 | 15.74 | 15.85 | 6126824 |
2009-09-24 | 15.87 | 16.10 | 15.30 | 15.40 | 5132604 |
2009-09-25 | 15.31 | 15.40 | 14.91 | 15.12 | 5134458 |
2009-09-28 | 15.16 | 15.76 | 15.03 | 15.71 | 5462405 |
2009-09-29 | 15.72 | 15.85 | 15.51 | 15.62 | 5987455 |
2009-09-30 | 15.70 | 15.84 | 15.14 | 15.69 | 4448124 |
2009-10-01 | 15.57 | 15.57 | 14.84 | 14.97 | 5584914 |
2009-10-02 | 14.80 | 15.09 | 14.52 | 14.95 | 4791926 |
2009-10-05 | 15.11 | 15.25 | 14.89 | 15.18 | 4159354 |
2009-10-06 | 15.19 | 15.32 | 14.91 | 15.03 | 4910307 |
2009-10-07 | 15.10 | 15.11 | 14.62 | 14.79 | 9690652 |
2009-10-08 | 14.97 | 15.13 | 14.76 | 15.06 | 5917437 |
2009-10-09 | 14.99 | 15.15 | 14.86 | 15.10 | 3514277 |
2009-10-12 | 15.10 | 15.36 | 15.08 | 15.11 | 1698405 |
2009-10-13 | 15.10 | 15.25 | 14.96 | 15.15 | 2014707 |
2009-10-14 | 15.28 | 15.38 | 15.00 | 15.14 | 3417133 |
2009-10-15 | 15.06 | 15.19 | 14.94 | 15.18 | 3131924 |
2009-10-16 | 15.01 | 15.18 | 14.79 | 15.03 | 4559770 |
2009-10-19 | 15.12 | 15.34 | 15.00 | 15.06 | 2191115 |
2009-10-20 | 15.11 | 15.11 | 14.89 | 15.04 | 4649731 |
2009-10-21 | 14.96 | 15.37 | 14.93 | 14.97 | 5311634 |
2009-10-22 | 15.00 | 15.57 | 14.99 | 15.50 | 3826631 |
2009-10-23 | 15.71 | 15.73 | 15.11 | 15.15 | 3408434 |
2009-10-26 | 15.14 | 15.42 | 14.76 | 14.82 | 3775576 |
2009-10-27 | 14.87 | 15.11 | 14.67 | 14.82 | 5803284 |
2009-10-28 | 14.48 | 14.59 | 13.66 | 13.99 | 10874759 |
2009-10-29 | 14.21 | 14.75 | 14.08 | 14.54 | 6225756 |
2009-10-30 | 14.42 | 14.60 | 14.15 | 14.51 | 6583260 |
2009-11-02 | 14.22 | 14.40 | 13.88 | 14.12 | 6071306 |
2009-11-03 | 13.82 | 14.27 | 13.82 | 14.14 | 5247129 |
2009-11-04 | 14.23 | 14.58 | 14.07 | 14.23 | 5778300 |
2009-11-05 | 14.32 | 14.69 | 14.27 | 14.52 | 4139579 |
2009-11-06 | 14.49 | 14.63 | 14.32 | 14.42 | 4669851 |
2009-11-09 | 14.52 | 15.00 | 14.51 | 14.99 | 2531708 |
2009-11-10 | 14.93 | 15.01 | 14.71 | 14.93 | 2643376 |
2009-11-11 | 15.10 | 15.10 | 14.72 | 14.76 | 3544830 |
2009-11-12 | 14.70 | 14.74 | 14.45 | 14.46 | 3488932 |
2009-11-13 | 14.47 | 14.79 | 14.36 | 14.71 | 3048201 |
2009-11-16 | 14.82 | 14.99 | 14.64 | 14.76 | 3936469 |
2009-11-17 | 14.77 | 14.78 | 14.52 | 14.70 | 2443768 |
2009-11-18 | 14.68 | 14.76 | 14.52 | 14.68 | 3158024 |
2009-11-19 | 14.54 | 14.65 | 14.20 | 14.45 | 2441642 |
2009-11-20 | 14.38 | 14.50 | 14.22 | 14.45 | 2525109 |
2009-11-23 | 14.57 | 14.82 | 14.50 | 14.59 | 2321306 |
2009-11-24 | 14.55 | 14.74 | 14.51 | 14.72 | 2574565 |
2009-11-25 | 14.73 | 14.90 | 14.65 | 14.86 | 1697478 |
2009-11-27 | 14.48 | 14.76 | 14.28 | 14.65 | 920102 |
2009-11-30 | 14.61 | 14.62 | 14.37 | 14.51 | 2351119 |
2009-12-01 | 14.66 | 15.02 | 14.64 | 14.85 | 2701149 |
2009-12-02 | 14.91 | 15.24 | 14.86 | 14.97 | 2274844 |
2009-12-03 | 14.93 | 15.05 | 14.82 | 14.86 | 1831685 |
2009-12-04 | 15.05 | 15.38 | 14.99 | 15.14 | 3084938 |
2009-12-07 | 15.11 | 15.18 | 14.89 | 14.94 | 2401377 |
2009-12-08 | 14.73 | 14.89 | 14.51 | 14.55 | 2577722 |
2009-12-09 | 14.42 | 14.80 | 14.40 | 14.76 | 2802896 |
2009-12-10 | 14.90 | 15.03 | 14.71 | 14.73 | 2282772 |
2009-12-11 | 14.81 | 15.15 | 14.78 | 15.11 | 1782829 |
2009-12-14 | 15.17 | 15.23 | 15.01 | 15.17 | 1799110 |
2009-12-15 | 15.02 | 15.10 | 14.85 | 14.98 | 1734595 |
2009-12-16 | 15.02 | 15.06 | 14.81 | 14.82 | 2095766 |
2009-12-17 | 14.77 | 14.93 | 14.60 | 14.64 | 2659270 |
2009-12-18 | 14.70 | 15.00 | 14.66 | 14.83 | 3648641 |
2009-12-21 | 14.89 | 15.23 | 14.87 | 15.02 | 2517216 |
2009-12-22 | 14.93 | 15.23 | 14.91 | 14.99 | 2480029 |
2009-12-23 | 15.03 | 15.30 | 15.00 | 15.28 | 2792964 |
2009-12-24 | 15.28 | 15.37 | 15.24 | 15.32 | 364379 |
2009-12-28 | 15.34 | 15.39 | 15.10 | 15.17 | 1191559 |
2009-12-29 | 15.20 | 15.23 | 15.00 | 15.11 | 1548226 |
2009-12-30 | 15.06 | 15.18 | 15.01 | 15.12 | 1034332 |
2009-12-31 | 15.11 | 15.18 | 15.01 | 15.01 | 1228974 |
2010-01-04 | 15.12 | 15.43 | 15.07 | 15.20 | 2925785 |
2010-01-05 | 15.27 | 15.28 | 14.98 | 15.11 | 2885356 |
2010-01-06 | 15.05 | 15.40 | 15.04 | 15.38 | 4676457 |
2010-01-07 | 15.54 | 15.87 | 15.33 | 15.82 | 3613123 |
2010-01-08 | 15.70 | 15.80 | 15.56 | 15.77 | 1915820 |
2010-01-11 | 15.86 | 15.86 | 15.56 | 15.60 | 2321651 |
2010-01-12 | 15.46 | 15.59 | 15.22 | 15.40 | 3032895 |
2010-01-13 | 15.40 | 15.57 | 15.38 | 15.51 | 2513938 |
2010-01-14 | 15.46 | 15.55 | 15.42 | 15.45 | 2204261 |
2010-01-15 | 15.38 | 15.44 | 14.91 | 14.91 | 4555375 |
2010-01-19 | 15.02 | 15.44 | 14.93 | 15.20 | 10731451 |
2010-01-20 | 15.13 | 15.24 | 15.01 | 15.13 | 4472687 |
2010-01-21 | 15.23 | 15.23 | 14.73 | 14.77 | 5474435 |
2010-01-22 | 14.72 | 14.93 | 14.44 | 14.47 | 4615766 |
2010-01-25 | 14.61 | 14.70 | 14.42 | 14.54 | 2533691 |
2010-01-26 | 14.44 | 14.60 | 14.36 | 14.43 | 3819051 |
2010-01-27 | 14.43 | 14.50 | 14.02 | 14.26 | 4837186 |
2010-01-28 | 14.32 | 14.36 | 14.04 | 14.20 | 4505011 |
2010-01-29 | 14.02 | 14.11 | 13.21 | 13.57 | 15226627 |
2010-02-01 | 13.81 | 13.81 | 13.39 | 13.64 | 9550206 |
2010-02-02 | 14.03 | 14.48 | 13.83 | 14.24 | 7714356 |
2010-02-03 | 14.14 | 14.31 | 14.03 | 14.13 | 4598707 |
2010-02-04 | 14.01 | 14.05 | 13.54 | 13.56 | 4746706 |
2010-02-05 | 13.53 | 13.56 | 13.11 | 13.36 | 5776413 |
2010-02-08 | 13.75 | 13.92 | 13.51 | 13.58 | 6038769 |
2010-02-09 | 13.74 | 13.88 | 13.58 | 13.84 | 3776019 |
2010-02-10 | 13.83 | 13.85 | 13.50 | 13.64 | 4896455 |
2010-02-11 | 13.59 | 13.84 | 13.46 | 13.77 | 6039161 |
2010-02-12 | 13.59 | 13.81 | 13.45 | 13.78 | 3292702 |
2010-02-16 | 13.81 | 13.85 | 13.65 | 13.76 | 4969008 |
2010-02-17 | 13.81 | 13.88 | 13.61 | 13.75 | 3937955 |
2010-02-18 | 13.69 | 13.90 | 13.66 | 13.83 | 2232002 |
2010-02-19 | 13.73 | 13.82 | 13.68 | 13.77 | 3511760 |
2010-02-22 | 13.80 | 13.98 | 13.78 | 13.84 | 2405955 |
2010-02-23 | 13.85 | 13.95 | 13.64 | 13.71 | 3380743 |
2010-02-24 | 13.74 | 13.74 | 13.47 | 13.65 | 3946209 |
2010-02-25 | 13.54 | 13.74 | 13.37 | 13.68 | 4020575 |
2010-02-26 | 13.67 | 13.75 | 13.56 | 13.75 | 2844324 |
2010-03-01 | 13.77 | 13.91 | 13.68 | 13.82 | 2430690 |
2010-03-02 | 13.89 | 13.91 | 13.80 | 13.87 | 3158461 |
2010-03-03 | 13.90 | 14.16 | 13.84 | 13.98 | 5086692 |
2010-03-04 | 13.99 | 14.23 | 13.94 | 14.18 | 3204719 |
2010-03-05 | 14.25 | 14.57 | 14.23 | 14.51 | 4111152 |
2010-03-08 | 14.54 | 14.66 | 14.41 | 14.64 | 2614036 |
2010-03-09 | 14.59 | 15.14 | 14.52 | 15.01 | 7479035 |
2010-03-10 | 15.00 | 15.56 | 14.91 | 15.32 | 8969322 |
2010-03-11 | 15.24 | 15.37 | 15.16 | 15.31 | 4643746 |
2010-03-12 | 15.38 | 15.40 | 15.23 | 15.36 | 2565729 |
2010-03-15 | 15.35 | 15.43 | 15.21 | 15.39 | 2769425 |
2010-03-16 | 15.35 | 15.51 | 15.32 | 15.51 | 2487170 |
2010-03-17 | 15.62 | 15.88 | 15.45 | 15.77 | 6514161 |
2010-03-18 | 15.79 | 15.82 | 15.51 | 15.72 | 3916076 |
2010-03-19 | 15.77 | 15.79 | 15.25 | 15.34 | 5133071 |
2010-03-22 | 15.21 | 15.54 | 15.21 | 15.50 | 5240978 |
2010-03-23 | 15.53 | 15.66 | 15.43 | 15.60 | 2601320 |
2010-03-24 | 15.57 | 15.57 | 15.29 | 15.44 | 2800032 |
2010-03-25 | 15.59 | 15.62 | 15.29 | 15.29 | 3435592 |
2010-03-26 | 15.37 | 15.41 | 15.14 | 15.26 | 2925193 |
2010-03-29 | 15.34 | 15.38 | 15.19 | 15.31 | 2316209 |
2010-03-30 | 15.34 | 15.47 | 15.13 | 15.37 | 2124144 |
2010-03-31 | 15.28 | 15.38 | 15.15 | 15.20 | 4130494 |
2010-04-01 | 15.34 | 15.63 | 15.24 | 15.62 | 5983331 |
2010-04-05 | 15.63 | 15.92 | 15.62 | 15.86 | 2846196 |
2010-04-06 | 15.83 | 16.10 | 15.68 | 16.01 | 4946422 |
2010-04-07 | 15.99 | 16.14 | 15.89 | 16.03 | 5555241 |
2010-04-08 | 15.95 | 16.17 | 15.83 | 16.16 | 3780184 |
2010-04-09 | 16.16 | 16.37 | 16.04 | 16.29 | 2743052 |
2010-04-12 | 16.41 | 16.80 | 16.36 | 16.71 | 5315738 |
2010-04-13 | 16.70 | 16.75 | 16.51 | 16.69 | 3192058 |
2010-04-14 | 16.74 | 16.85 | 16.65 | 16.79 | 4325851 |
2010-04-15 | 16.70 | 16.89 | 16.51 | 16.88 | 3109288 |
2010-04-16 | 16.82 | 16.92 | 16.50 | 16.66 | 3831853 |
2010-04-19 | 16.64 | 16.75 | 16.47 | 16.75 | 3375010 |
2010-04-20 | 16.89 | 17.07 | 16.78 | 16.99 | 3774836 |
2010-04-21 | 17.04 | 17.31 | 17.02 | 17.29 | 4268974 |
2010-04-22 | 17.19 | 17.69 | 17.03 | 17.67 | 4621032 |
2010-04-23 | 17.68 | 17.89 | 17.56 | 17.71 | 6157123 |
2010-04-26 | 17.38 | 17.70 | 17.32 | 17.32 | 6260844 |
2010-04-27 | 17.23 | 17.41 | 16.97 | 17.00 | 6777816 |
2010-04-28 | 17.08 | 17.17 | 16.80 | 17.07 | 4033181 |
2010-04-29 | 17.18 | 17.27 | 16.89 | 16.95 | 7048343 |
2010-04-30 | 17.83 | 17.96 | 17.02 | 17.07 | 11513132 |
2010-05-03 | 17.19 | 17.77 | 17.19 | 17.71 | 4842376 |
2010-05-04 | 17.30 | 17.55 | 17.01 | 17.09 | 4910250 |
2010-05-05 | 16.84 | 17.15 | 16.52 | 16.60 | 5692665 |
2010-05-06 | 16.49 | 16.89 | 15.12 | 16.03 | 8366444 |
2010-05-07 | 16.07 | 16.10 | 15.46 | 15.69 | 9296776 |
2010-05-10 | 16.35 | 16.86 | 16.35 | 16.63 | 4539395 |
2010-05-11 | 16.35 | 16.97 | 16.35 | 16.74 | 4525896 |
2010-05-12 | 16.78 | 17.17 | 16.67 | 17.11 | 4608799 |
2010-05-13 | 17.15 | 17.16 | 16.65 | 16.72 | 3759797 |
2010-05-14 | 16.58 | 16.65 | 16.19 | 16.49 | 6765809 |
2010-05-17 | 16.51 | 16.84 | 16.27 | 16.79 | 5734774 |
2010-05-18 | 16.89 | 16.96 | 16.35 | 16.40 | 4665506 |
2010-05-19 | 16.28 | 16.47 | 16.00 | 16.27 | 5826302 |
2010-05-20 | 15.89 | 16.08 | 15.64 | 15.70 | 7173208 |
2010-05-21 | 15.31 | 16.06 | 15.31 | 15.77 | 5352638 |
2010-05-24 | 15.70 | 16.10 | 15.64 | 15.87 | 5019894 |
2010-05-25 | 15.56 | 16.08 | 15.21 | 16.07 | 8586224 |
2010-05-26 | 16.24 | 16.55 | 16.15 | 16.23 | 6933015 |
2010-05-27 | 16.55 | 16.92 | 16.51 | 16.91 | 4991879 |
2010-05-28 | 16.83 | 16.99 | 16.48 | 16.66 | 3931225 |
2010-06-01 | 16.55 | 17.50 | 16.45 | 16.66 | 8528942 |
2010-06-02 | 16.73 | 17.05 | 16.50 | 17.04 | 6077763 |
2010-06-03 | 17.10 | 17.19 | 16.83 | 17.04 | 2763803 |
2010-06-04 | 16.64 | 16.71 | 16.30 | 16.37 | 5323525 |
2010-06-07 | 16.39 | 16.39 | 15.88 | 15.93 | 6284172 |
2010-06-08 | 15.93 | 16.17 | 15.75 | 16.12 | 9423429 |
2010-06-09 | 16.15 | 16.65 | 16.15 | 16.28 | 5890543 |
2010-06-10 | 16.58 | 16.76 | 16.36 | 16.50 | 4413609 |
2010-06-11 | 16.29 | 16.62 | 16.09 | 16.62 | 2931958 |
2010-06-14 | 16.77 | 16.95 | 16.51 | 16.63 | 2540152 |
2010-06-15 | 16.73 | 16.98 | 16.56 | 16.96 | 1776903 |
2010-06-16 | 16.77 | 17.00 | 16.71 | 16.89 | 5192523 |
2010-06-17 | 16.99 | 16.99 | 16.21 | 16.82 | 7205875 |
2010-06-18 | 16.84 | 17.09 | 16.83 | 16.99 | 3725595 |
2010-06-21 | 17.24 | 17.29 | 16.39 | 16.48 | 3577466 |
2010-06-22 | 16.44 | 16.60 | 15.92 | 15.97 | 5320569 |
2010-06-23 | 15.93 | 16.24 | 15.61 | 16.12 | 5537991 |
2010-06-24 | 16.01 | 16.09 | 15.64 | 15.71 | 6875373 |
2010-06-25 | 15.73 | 15.96 | 15.57 | 15.86 | 6300329 |
2010-06-28 | 15.94 | 16.05 | 15.67 | 15.74 | 3468320 |
2010-06-29 | 15.49 | 15.53 | 14.82 | 14.92 | 5570293 |
2010-06-30 | 14.87 | 14.97 | 14.55 | 14.64 | 6395594 |
2010-07-01 | 14.70 | 14.70 | 14.25 | 14.54 | 5809922 |
2010-07-02 | 14.57 | 14.63 | 14.18 | 14.28 | 3314685 |
2010-07-06 | 14.63 | 14.65 | 14.14 | 14.28 | 4240251 |
2010-07-07 | 14.29 | 14.87 | 14.28 | 14.84 | 3780270 |
2010-07-08 | 15.34 | 15.34 | 14.97 | 15.20 | 3396294 |
2010-07-09 | 15.22 | 15.46 | 15.11 | 15.39 | 2839636 |
2010-07-12 | 15.31 | 15.43 | 14.97 | 15.19 | 5475408 |
2010-07-13 | 15.32 | 15.65 | 15.28 | 15.53 | 3593560 |
2010-07-14 | 15.53 | 15.68 | 15.35 | 15.49 | 3699965 |
2010-07-15 | 15.46 | 15.55 | 15.18 | 15.52 | 3270924 |
2010-07-16 | 15.43 | 15.43 | 14.90 | 14.95 | 3282384 |
2010-07-19 | 14.99 | 15.12 | 14.78 | 15.08 | 2499051 |
2010-07-20 | 14.84 | 15.33 | 14.74 | 15.27 | 2555746 |
2010-07-21 | 15.32 | 15.50 | 15.11 | 15.18 | 2747542 |
2010-07-22 | 15.37 | 15.69 | 15.36 | 15.55 | 2703089 |
2010-07-23 | 15.44 | 15.83 | 15.44 | 15.77 | 2070395 |
2010-07-26 | 15.77 | 16.05 | 15.72 | 16.00 | 3049810 |
2010-07-27 | 16.03 | 16.06 | 15.78 | 15.86 | 2921481 |
2010-07-28 | 15.86 | 15.88 | 15.61 | 15.69 | 2578240 |
2010-07-29 | 15.78 | 15.95 | 15.39 | 15.58 | 3537461 |
2010-07-30 | 15.42 | 15.69 | 15.06 | 15.50 | 7945609 |
2010-08-02 | 15.76 | 16.18 | 15.72 | 16.02 | 10873556 |
2010-08-03 | 16.23 | 16.59 | 16.20 | 16.37 | 6797493 |
2010-08-04 | 16.44 | 16.57 | 16.38 | 16.48 | 2661152 |
2010-08-05 | 16.33 | 16.53 | 16.26 | 16.46 | 1772553 |
2010-08-06 | 16.31 | 16.40 | 16.02 | 16.37 | 1820207 |
2010-08-09 | 16.51 | 16.62 | 16.38 | 16.59 | 2792457 |
2010-08-10 | 16.39 | 16.85 | 16.34 | 16.74 | 4144645 |
2010-08-11 | 16.46 | 16.58 | 16.10 | 16.17 | 4526287 |
2010-08-12 | 15.86 | 16.04 | 15.77 | 16.00 | 2266206 |
2010-08-13 | 15.93 | 16.18 | 15.90 | 16.02 | 1691029 |
2010-08-16 | 15.87 | 16.16 | 15.78 | 16.05 | 1690381 |
2010-08-17 | 16.04 | 16.05 | 15.81 | 15.88 | 21663118 |
2010-08-18 | 15.88 | 16.07 | 15.79 | 16.00 | 4381219 |
2010-08-19 | 15.94 | 15.96 | 15.40 | 15.55 | 4140700 |
2010-08-20 | 15.40 | 15.54 | 15.19 | 15.34 | 3351025 |
2010-08-23 | 15.43 | 15.52 | 15.20 | 15.24 | 2749600 |
2010-08-24 | 15.00 | 15.43 | 14.98 | 15.33 | 4999979 |
2010-08-25 | 15.22 | 15.36 | 15.06 | 15.32 | 3462978 |
2010-08-26 | 15.37 | 15.47 | 15.08 | 15.16 | 4328604 |
2010-08-27 | 15.25 | 15.41 | 14.94 | 15.40 | 2285579 |
2010-08-30 | 15.36 | 15.40 | 15.03 | 15.03 | 1632551 |
2010-08-31 | 14.90 | 15.16 | 14.86 | 15.01 | 2855227 |
2010-09-01 | 15.21 | 15.55 | 15.20 | 15.47 | 3451128 |
2010-09-02 | 15.52 | 15.78 | 15.44 | 15.73 | 2936315 |
2010-09-03 | 15.86 | 16.15 | 15.79 | 16.10 | 2945049 |
2010-09-07 | 16.05 | 16.19 | 16.00 | 16.10 | 4180367 |
2010-09-08 | 16.12 | 16.37 | 16.01 | 16.16 | 5075922 |
2010-09-09 | 16.40 | 16.77 | 16.30 | 16.73 | 4767754 |
2010-09-10 | 17.01 | 17.29 | 16.78 | 16.83 | 4082322 |
2010-09-13 | 17.00 | 17.25 | 16.95 | 17.11 | 3611576 |
2010-09-14 | 16.80 | 16.98 | 16.64 | 16.91 | 3855538 |
2010-09-15 | 16.89 | 16.98 | 16.64 | 16.89 | 2965141 |
2010-09-16 | 16.83 | 16.99 | 16.66 | 16.79 | 3133473 |
2010-09-17 | 16.87 | 16.94 | 16.62 | 16.74 | 4316782 |
2010-09-20 | 16.78 | 17.85 | 16.77 | 17.75 | 8133663 |
2010-09-21 | 17.77 | 17.85 | 17.34 | 17.50 | 4371966 |
2010-09-22 | 17.43 | 17.53 | 17.23 | 17.27 | 2584321 |
2010-09-23 | 17.05 | 17.49 | 16.97 | 17.26 | 1847385 |
2010-09-24 | 17.48 | 17.89 | 17.43 | 17.87 | 2661055 |
2010-09-27 | 17.80 | 17.86 | 17.63 | 17.77 | 3038757 |
2010-09-28 | 17.76 | 18.11 | 17.68 | 18.07 | 3212481 |
2010-09-29 | 17.92 | 17.99 | 17.79 | 17.92 | 2267346 |
2010-09-30 | 18.02 | 18.17 | 17.78 | 17.81 | 2418988 |
2010-10-01 | 17.97 | 18.03 | 17.72 | 17.99 | 1887691 |
2010-10-04 | 17.97 | 18.09 | 17.72 | 17.87 | 2244745 |
2010-10-05 | 18.00 | 18.48 | 18.00 | 18.38 | 4686197 |
2010-10-06 | 18.38 | 18.47 | 18.16 | 18.27 | 9526241 |
2010-10-07 | 18.40 | 18.44 | 18.05 | 18.17 | 2796986 |
2010-10-08 | 18.14 | 18.38 | 18.14 | 18.28 | 3113864 |
2010-10-11 | 18.25 | 18.27 | 18.07 | 18.12 | 2263524 |
2010-10-12 | 18.10 | 18.14 | 17.61 | 17.81 | 5958156 |
2010-10-13 | 17.93 | 18.39 | 17.81 | 18.14 | 4098130 |
2010-10-14 | 18.13 | 18.35 | 18.10 | 18.14 | 3385529 |
2010-10-15 | 18.21 | 18.27 | 17.95 | 18.11 | 2903289 |
2010-10-18 | 18.09 | 18.26 | 17.98 | 18.23 | 1971219 |
2010-10-19 | 18.01 | 18.16 | 17.53 | 17.66 | 5512977 |
2010-10-20 | 17.67 | 17.93 | 17.62 | 17.82 | 3026926 |
2010-10-21 | 17.86 | 18.04 | 17.80 | 17.96 | 2755581 |
2010-10-22 | 17.96 | 18.15 | 17.94 | 18.07 | 2120786 |
2010-10-25 | 18.18 | 18.42 | 18.09 | 18.13 | 2776350 |
2010-10-26 | 18.01 | 18.09 | 17.89 | 17.96 | 3207783 |
2010-10-27 | 17.71 | 17.92 | 17.64 | 17.89 | 2448747 |
2010-10-28 | 18.06 | 18.13 | 17.68 | 17.80 | 3949162 |
2010-10-29 | 17.58 | 17.78 | 17.19 | 17.65 | 7308502 |
2010-11-01 | 17.72 | 18.04 | 17.60 | 17.78 | 4898710 |
2010-11-02 | 17.87 | 18.05 | 17.68 | 17.82 | 3179904 |
2010-11-03 | 17.83 | 17.94 | 17.57 | 17.87 | 2839112 |
2010-11-04 | 18.05 | 18.14 | 17.89 | 17.90 | 4623332 |
2010-11-05 | 17.85 | 17.93 | 17.31 | 17.47 | 6210992 |
2010-11-08 | 17.38 | 17.59 | 17.27 | 17.55 | 5044315 |
2010-11-09 | 17.56 | 17.56 | 17.30 | 17.37 | 4177958 |
2010-11-10 | 17.39 | 17.39 | 17.19 | 17.30 | 3521489 |
2010-11-11 | 17.13 | 17.41 | 17.10 | 17.37 | 2445619 |
2010-11-12 | 17.25 | 17.30 | 17.06 | 17.28 | 2528102 |
2010-11-15 | 17.32 | 17.55 | 17.27 | 17.35 | 2034620 |
2010-11-16 | 17.11 | 17.33 | 17.06 | 17.27 | 3458242 |
2010-11-17 | 17.25 | 17.35 | 17.15 | 17.24 | 2480587 |
2010-11-18 | 17.43 | 17.43 | 17.09 | 17.10 | 5048809 |
2010-11-19 | 17.05 | 17.16 | 16.98 | 17.13 | 2714255 |
2010-11-22 | 17.06 | 17.16 | 16.91 | 17.01 | 2825820 |
2010-11-23 | 16.79 | 16.94 | 16.72 | 16.74 | 2830909 |
2010-11-24 | 16.88 | 17.26 | 16.85 | 17.18 | 7457388 |
2010-11-26 | 16.99 | 17.20 | 16.94 | 17.14 | 1406269 |
2010-11-29 | 17.02 | 17.17 | 16.87 | 17.14 | 2378567 |
2010-11-30 | 16.97 | 17.04 | 16.71 | 16.77 | 9124774 |
2010-12-01 | 16.99 | 17.42 | 16.95 | 17.37 | 4098376 |
2010-12-02 | 17.41 | 17.71 | 17.33 | 17.60 | 3149081 |
2010-12-03 | 17.51 | 17.71 | 17.49 | 17.69 | 2632189 |
2010-12-06 | 17.62 | 17.72 | 17.45 | 17.58 | 3408546 |
2010-12-07 | 17.78 | 17.83 | 17.49 | 17.52 | 4623663 |
2010-12-08 | 17.55 | 17.63 | 17.48 | 17.52 | 3214115 |
2010-12-09 | 17.50 | 17.59 | 17.44 | 17.57 | 3241263 |
2010-12-10 | 17.63 | 17.66 | 17.50 | 17.58 | 2153122 |
2010-12-13 | 17.66 | 17.69 | 17.41 | 17.51 | 2422967 |
2010-12-14 | 17.50 | 17.65 | 17.40 | 17.53 | 2635555 |
2010-12-15 | 17.78 | 18.04 | 17.74 | 17.77 | 5302843 |
2010-12-16 | 17.83 | 17.86 | 17.73 | 17.80 | 2747882 |
2010-12-17 | 17.85 | 18.02 | 17.74 | 18.00 | 4405814 |
2010-12-20 | 18.01 | 18.29 | 17.98 | 18.24 | 3429257 |
2010-12-21 | 18.24 | 18.41 | 18.18 | 18.35 | 3259225 |
2010-12-22 | 18.35 | 18.41 | 18.27 | 18.32 | 2358205 |
2010-12-23 | 18.25 | 18.27 | 18.11 | 18.19 | 1393544 |
2010-12-27 | 18.08 | 18.18 | 18.04 | 18.16 | 1262159 |
2010-12-28 | 18.16 | 18.21 | 18.00 | 18.03 | 1718723 |
2010-12-29 | 18.05 | 18.10 | 17.97 | 18.02 | 2388427 |
2010-12-30 | 18.00 | 18.11 | 17.92 | 18.02 | 933313 |
2010-12-31 | 17.96 | 18.22 | 17.91 | 18.18 | 1476831 |
2011-01-03 | 18.27 | 18.32 | 18.17 | 18.26 | 2572190 |
2011-01-04 | 18.27 | 18.32 | 17.93 | 18.10 | 2339321 |
2011-01-05 | 17.99 | 18.26 | 17.99 | 18.26 | 2851389 |
2011-01-06 | 18.32 | 18.35 | 18.08 | 18.30 | 2719250 |
2011-01-07 | 18.42 | 18.42 | 17.97 | 18.07 | 3759260 |
2011-01-10 | 17.97 | 18.10 | 17.65 | 18.08 | 3450782 |
2011-01-11 | 18.06 | 18.07 | 17.64 | 17.87 | 4612266 |
2011-01-12 | 17.95 | 18.21 | 17.93 | 18.21 | 2812207 |
2011-01-13 | 18.24 | 18.24 | 17.75 | 17.78 | 5840441 |
2011-01-14 | 17.72 | 17.83 | 17.63 | 17.76 | 3572511 |
2011-01-18 | 17.72 | 17.92 | 17.67 | 17.90 | 2869677 |
2011-01-19 | 17.87 | 17.93 | 17.57 | 17.64 | 5310157 |
2011-01-20 | 17.61 | 17.88 | 17.60 | 17.77 | 2424987 |
2011-01-21 | 17.90 | 17.93 | 17.65 | 17.70 | 2649103 |
2011-01-24 | 17.70 | 17.88 | 17.65 | 17.86 | 2768922 |
2011-01-25 | 17.84 | 18.01 | 17.71 | 17.97 | 3191986 |
2011-01-26 | 18.04 | 18.35 | 17.95 | 18.25 | 4853235 |
2011-01-27 | 18.26 | 19.49 | 18.26 | 19.34 | 14123354 |
2011-01-28 | 19.42 | 19.74 | 19.23 | 19.34 | 6679496 |
2011-01-31 | 19.43 | 19.49 | 19.19 | 19.25 | 3631643 |
2011-02-01 | 19.41 | 19.55 | 19.30 | 19.47 | 3611385 |
2011-02-02 | 19.38 | 19.52 | 19.28 | 19.37 | 2323495 |
2011-02-03 | 19.39 | 19.45 | 19.25 | 19.43 | 2369717 |
2011-02-04 | 19.40 | 19.66 | 19.30 | 19.61 | 2269019 |
2011-02-07 | 19.62 | 19.77 | 19.55 | 19.68 | 1640927 |
2011-02-08 | 19.71 | 19.77 | 19.60 | 19.76 | 2021530 |
2011-02-09 | 19.69 | 19.75 | 19.49 | 19.68 | 2109720 |
2011-02-10 | 19.57 | 19.91 | 19.45 | 19.86 | 2395842 |
2011-02-11 | 19.75 | 20.02 | 19.74 | 20.02 | 2545622 |
2011-02-14 | 19.98 | 20.01 | 19.82 | 19.93 | 1559228 |
2011-02-15 | 19.82 | 19.99 | 19.62 | 19.89 | 3647012 |
2011-02-16 | 19.92 | 20.10 | 19.79 | 19.94 | 2038796 |
2011-02-17 | 19.83 | 20.17 | 19.83 | 20.10 | 1651502 |
2011-02-18 | 20.14 | 20.38 | 19.99 | 20.21 | 2440858 |
2011-02-22 | 20.02 | 20.11 | 19.68 | 19.78 | 2330839 |
2011-02-23 | 19.77 | 19.83 | 19.28 | 19.56 | 3034208 |
2011-02-24 | 19.55 | 19.61 | 18.98 | 19.23 | 4123396 |
2011-02-25 | 19.34 | 19.53 | 19.24 | 19.42 | 2196055 |
2011-02-28 | 19.46 | 19.57 | 19.20 | 19.34 | 3570604 |
2011-03-01 | 19.42 | 19.54 | 19.02 | 19.06 | 4126693 |
2011-03-02 | 19.04 | 19.19 | 18.90 | 19.01 | 3536639 |
2011-03-03 | 19.16 | 19.46 | 19.16 | 19.26 | 2911937 |
2011-03-04 | 19.27 | 19.30 | 18.89 | 19.15 | 3202149 |
2011-03-07 | 19.17 | 19.25 | 18.97 | 19.04 | 2467075 |
2011-03-08 | 19.05 | 19.54 | 18.99 | 19.49 | 1735954 |
2011-03-09 | 19.41 | 19.63 | 19.29 | 19.58 | 1675276 |
2011-03-10 | 19.32 | 19.38 | 19.11 | 19.15 | 2858829 |
2011-03-11 | 19.12 | 19.56 | 19.08 | 19.54 | 2627844 |
2011-03-14 | 19.43 | 19.69 | 19.40 | 19.51 | 3771624 |
2011-03-15 | 18.98 | 19.18 | 18.84 | 19.04 | 4103359 |
2011-03-16 | 18.94 | 19.07 | 18.54 | 18.64 | 4469596 |
2011-03-17 | 19.12 | 19.12 | 18.76 | 18.80 | 2129878 |
2011-03-18 | 19.08 | 19.10 | 18.75 | 18.87 | 2389974 |
2011-03-21 | 19.07 | 19.26 | 19.06 | 19.16 | 1919471 |
2011-03-22 | 19.19 | 19.24 | 18.97 | 19.05 | 1709270 |
2011-03-23 | 18.97 | 19.15 | 18.86 | 19.11 | 1931898 |
2011-03-24 | 19.23 | 19.28 | 18.97 | 19.21 | 3661984 |
2011-03-25 | 19.27 | 19.64 | 19.24 | 19.52 | 2936795 |
2011-03-28 | 19.57 | 19.60 | 19.25 | 19.25 | 1703545 |
2011-03-29 | 19.19 | 19.29 | 19.03 | 19.26 | 2747691 |
2011-03-30 | 19.36 | 19.42 | 19.24 | 19.36 | 2127957 |
2011-03-31 | 19.29 | 19.38 | 18.93 | 19.13 | 3609636 |
2011-04-01 | 19.24 | 19.46 | 19.12 | 19.25 | 2240969 |
2011-04-04 | 19.25 | 19.32 | 19.03 | 19.17 | 1734963 |
2011-04-05 | 19.10 | 19.30 | 18.90 | 19.22 | 3053110 |
2011-04-06 | 19.27 | 19.36 | 19.17 | 19.23 | 2248812 |
2011-04-07 | 19.24 | 19.27 | 18.93 | 19.02 | 2350353 |
2011-04-08 | 19.06 | 19.19 | 18.70 | 18.81 | 2114001 |
2011-04-11 | 18.80 | 18.85 | 18.66 | 18.83 | 1616859 |
2011-04-12 | 18.69 | 18.85 | 18.54 | 18.80 | 3233917 |
2011-04-13 | 18.86 | 18.94 | 18.73 | 18.93 | 1991582 |
2011-04-14 | 18.88 | 19.10 | 18.74 | 19.05 | 3032958 |
2011-04-15 | 19.10 | 19.25 | 19.05 | 19.13 | 2037950 |
2011-04-18 | 18.89 | 18.96 | 18.65 | 18.89 | 1802165 |
2011-04-19 | 18.90 | 19.16 | 18.89 | 19.12 | 2475792 |
2011-04-20 | 19.39 | 19.40 | 19.15 | 19.28 | 2196592 |
2011-04-21 | 19.34 | 19.35 | 19.15 | 19.27 | 1358688 |
2011-04-25 | 19.28 | 19.28 | 18.94 | 19.05 | 2188482 |
2011-04-26 | 19.15 | 19.28 | 19.00 | 19.24 | 2341086 |
2011-04-27 | 19.36 | 19.77 | 19.24 | 19.70 | 3786061 |
2011-04-28 | 19.64 | 19.81 | 19.54 | 19.73 | 3161995 |
2011-04-29 | 19.58 | 19.61 | 18.58 | 19.06 | 10497045 |
2011-05-02 | 19.10 | 19.13 | 18.42 | 18.66 | 7588369 |
2011-05-03 | 18.56 | 18.68 | 18.24 | 18.46 | 4626555 |
2011-05-04 | 18.47 | 18.67 | 18.23 | 18.65 | 3781634 |
2011-05-05 | 18.60 | 18.99 | 18.45 | 18.77 | 4595838 |
2011-05-06 | 18.91 | 18.98 | 18.55 | 18.65 | 3017062 |
2011-05-09 | 18.63 | 18.67 | 18.48 | 18.62 | 2597107 |
2011-05-10 | 18.63 | 18.80 | 18.54 | 18.77 | 1401698 |
2011-05-11 | 18.71 | 18.81 | 18.49 | 18.64 | 1514208 |
2011-05-12 | 18.59 | 18.70 | 18.45 | 18.60 | 2179995 |
2011-05-13 | 18.64 | 18.77 | 18.41 | 18.47 | 2694666 |
2011-05-16 | 18.46 | 18.67 | 18.25 | 18.31 | 3555838 |
2011-05-17 | 18.26 | 18.44 | 18.14 | 18.26 | 2845182 |
2011-05-18 | 18.32 | 18.33 | 18.12 | 18.32 | 1951566 |
2011-05-19 | 18.37 | 18.42 | 18.12 | 18.32 | 2215751 |
2011-05-20 | 18.31 | 18.31 | 17.85 | 17.86 | 3425430 |
2011-05-23 | 17.64 | 17.81 | 17.63 | 17.65 | 2868605 |
2011-05-24 | 17.68 | 17.70 | 17.28 | 17.37 | 3310776 |
2011-05-25 | 17.26 | 17.49 | 17.19 | 17.49 | 3012698 |
2011-05-26 | 17.35 | 17.64 | 17.27 | 17.56 | 3736064 |
2011-05-27 | 17.60 | 17.84 | 17.55 | 17.65 | 2619478 |
2011-05-31 | 17.78 | 17.86 | 17.71 | 17.81 | 3556329 |
2011-06-01 | 17.74 | 17.86 | 17.35 | 17.35 | 2476757 |
2011-06-02 | 17.34 | 17.37 | 16.94 | 16.97 | 3818831 |
2011-06-03 | 15.13 | 15.25 | 14.69 | 14.97 | 14351587 |
2011-06-06 | 14.97 | 15.08 | 14.14 | 14.45 | 11163022 |
2011-06-07 | 14.58 | 14.62 | 14.31 | 14.34 | 7029894 |
2011-06-08 | 14.31 | 14.52 | 14.20 | 14.35 | 6403589 |
2011-06-09 | 14.41 | 14.78 | 14.33 | 14.76 | 6790596 |
2011-06-10 | 14.63 | 14.78 | 14.46 | 14.61 | 5792667 |
2011-06-13 | 14.67 | 14.81 | 14.61 | 14.63 | 4004215 |
2011-06-14 | 14.81 | 14.81 | 14.66 | 14.72 | 3984647 |
2011-06-15 | 14.62 | 14.80 | 14.40 | 14.50 | 4678600 |
2011-06-16 | 14.50 | 14.67 | 14.32 | 14.52 | 4510171 |
2011-06-17 | 14.61 | 14.87 | 14.61 | 14.72 | 4014317 |
2011-06-20 | 14.71 | 15.16 | 14.66 | 15.07 | 4584173 |
2011-06-21 | 15.15 | 15.38 | 15.13 | 15.20 | 4294766 |
2011-06-22 | 15.58 | 15.58 | 14.99 | 15.00 | 5798559 |
2011-06-23 | 14.83 | 15.45 | 14.80 | 15.35 | 7104987 |
2011-06-24 | 15.78 | 15.95 | 15.52 | 15.66 | 9443569 |
2011-06-27 | 15.55 | 15.87 | 15.45 | 15.49 | 5147702 |
2011-06-28 | 15.57 | 15.59 | 15.37 | 15.57 | 3366367 |
2011-06-29 | 15.69 | 15.71 | 15.44 | 15.64 | 2686763 |
2011-06-30 | 15.69 | 15.89 | 15.65 | 15.78 | 5037382 |
2011-07-01 | 15.85 | 16.27 | 15.74 | 16.13 | 4323447 |
2011-07-05 | 16.13 | 16.19 | 15.86 | 15.97 | 2961086 |
2011-07-06 | 15.90 | 16.00 | 15.74 | 15.87 | 3026256 |
2011-07-07 | 16.00 | 16.13 | 15.95 | 16.07 | 2099525 |
2011-07-08 | 15.84 | 15.99 | 15.74 | 15.96 | 2865593 |
2011-07-11 | 15.80 | 15.81 | 15.44 | 15.50 | 2703319 |
2011-07-12 | 15.43 | 15.55 | 15.28 | 15.32 | 3082339 |
2011-07-13 | 15.46 | 15.60 | 15.28 | 15.31 | 3789834 |
2011-07-14 | 15.40 | 15.46 | 15.13 | 15.19 | 2319888 |
2011-07-15 | 15.24 | 15.38 | 15.02 | 15.38 | 2265440 |
2011-07-18 | 15.26 | 15.29 | 15.00 | 15.15 | 2432785 |
2011-07-19 | 15.19 | 15.47 | 15.19 | 15.44 | 2238390 |
2011-07-20 | 15.55 | 15.65 | 15.31 | 15.61 | 2848872 |
2011-07-21 | 15.68 | 15.68 | 15.20 | 15.22 | 5260145 |
2011-07-22 | 15.28 | 15.36 | 15.18 | 15.25 | 2052986 |
2011-07-25 | 15.09 | 15.23 | 15.00 | 15.11 | 2920881 |
2011-07-26 | 15.13 | 15.20 | 15.01 | 15.10 | 3343422 |
2011-07-27 | 15.00 | 15.04 | 14.56 | 14.68 | 5029998 |
2011-07-28 | 14.74 | 14.93 | 14.23 | 14.37 | 6055911 |
2011-07-29 | 15.18 | 15.94 | 14.53 | 15.52 | 9600992 |
2011-08-01 | 15.55 | 15.79 | 15.04 | 15.22 | 4986356 |
2011-08-02 | 15.04 | 15.09 | 14.25 | 14.25 | 6023192 |
2011-08-03 | 14.28 | 14.50 | 14.14 | 14.46 | 4021806 |
2011-08-04 | 14.22 | 14.25 | 13.06 | 13.07 | 12189582 |
2011-08-05 | 13.35 | 13.59 | 12.84 | 13.16 | 9055790 |
2011-08-08 | 12.82 | 12.97 | 11.85 | 12.01 | 6709863 |
2011-08-09 | 12.19 | 12.55 | 11.60 | 12.23 | 9433428 |
2011-08-10 | 12.00 | 12.21 | 11.50 | 11.55 | 11601033 |
2011-08-11 | 11.68 | 13.00 | 11.63 | 12.78 | 7053428 |
2011-08-12 | 13.04 | 13.96 | 12.98 | 13.94 | 10745082 |
2011-08-15 | 13.96 | 13.96 | 13.44 | 13.67 | 4797232 |
2011-08-16 | 13.53 | 13.68 | 13.27 | 13.45 | 3018128 |
2011-08-17 | 13.51 | 13.61 | 12.93 | 13.01 | 3861707 |
2011-08-18 | 12.69 | 12.71 | 12.08 | 12.38 | 6286345 |
2011-08-19 | 12.25 | 12.81 | 12.12 | 12.46 | 5947153 |
2011-08-22 | 12.78 | 12.86 | 12.53 | 12.59 | 3658051 |
2011-08-23 | 12.59 | 12.97 | 12.52 | 12.97 | 3369791 |
2011-08-24 | 12.93 | 13.37 | 12.83 | 13.34 | 3736048 |
2011-08-25 | 13.36 | 13.50 | 13.09 | 13.23 | 3780607 |
2011-08-26 | 13.10 | 13.64 | 12.82 | 13.46 | 3280972 |
2011-08-29 | 13.57 | 13.75 | 13.51 | 13.61 | 4257213 |
2011-08-30 | 13.59 | 13.65 | 13.28 | 13.55 | 4043124 |
2011-08-31 | 13.67 | 13.94 | 13.64 | 13.84 | 3886300 |
2011-09-01 | 13.78 | 14.03 | 13.69 | 13.76 | 4206321 |
2011-09-02 | 13.48 | 13.58 | 13.19 | 13.25 | 2281564 |
2011-09-06 | 12.79 | 13.18 | 12.72 | 13.07 | 2570957 |
2011-09-07 | 13.39 | 13.81 | 13.21 | 13.70 | 4098023 |
2011-09-08 | 13.56 | 13.74 | 13.26 | 13.33 | 2934910 |
2011-09-09 | 13.15 | 13.21 | 12.68 | 12.81 | 2605215 |
2011-09-12 | 12.62 | 12.86 | 12.43 | 12.73 | 2895370 |
2011-09-13 | 12.79 | 13.02 | 12.66 | 12.97 | 2365808 |
2011-09-14 | 12.99 | 13.37 | 12.73 | 13.09 | 2998621 |
2011-09-15 | 13.22 | 13.27 | 12.93 | 13.08 | 3323561 |
2011-09-16 | 13.10 | 13.22 | 12.94 | 12.99 | 3384289 |
2011-09-19 | 12.76 | 13.04 | 12.73 | 12.95 | 2299198 |
2011-09-20 | 13.03 | 13.18 | 12.59 | 12.59 | 3248644 |
2011-09-21 | 12.54 | 12.60 | 11.94 | 11.96 | 4490370 |
2011-09-22 | 11.56 | 11.86 | 11.44 | 11.57 | 5675969 |
2011-09-23 | 11.43 | 11.86 | 11.36 | 11.44 | 4903864 |
2011-09-26 | 11.52 | 11.79 | 11.31 | 11.77 | 7177976 |
2011-09-27 | 11.96 | 12.49 | 11.90 | 12.24 | 5661809 |
2011-09-28 | 12.28 | 12.29 | 11.94 | 11.95 | 4023569 |
2011-09-29 | 12.21 | 12.36 | 11.70 | 11.94 | 2957786 |
2011-09-30 | 11.74 | 12.00 | 11.59 | 11.87 | 5286430 |
2011-10-03 | 11.72 | 11.81 | 11.14 | 11.14 | 4240767 |
2011-10-04 | 10.91 | 11.70 | 10.87 | 11.67 | 3692446 |
2011-10-05 | 11.69 | 12.01 | 11.61 | 11.95 | 2613886 |
2011-10-06 | 11.95 | 12.30 | 11.84 | 12.20 | 1967882 |
2011-10-07 | 12.31 | 12.38 | 12.04 | 12.20 | 3217554 |
2011-10-10 | 12.40 | 12.58 | 12.36 | 12.50 | 2200764 |
2011-10-11 | 12.36 | 12.60 | 12.31 | 12.53 | 3140917 |
2011-10-12 | 12.64 | 13.00 | 12.50 | 12.79 | 3955247 |
2011-10-13 | 12.65 | 12.87 | 12.58 | 12.81 | 2681783 |
2011-10-14 | 13.01 | 13.17 | 12.89 | 13.09 | 3808167 |
2011-10-17 | 12.97 | 13.07 | 12.76 | 12.88 | 3330660 |
2011-10-18 | 12.86 | 13.36 | 12.67 | 13.14 | 3885908 |
2011-10-19 | 13.14 | 13.29 | 12.99 | 13.14 | 3798225 |
2011-10-20 | 13.13 | 13.24 | 12.96 | 13.11 | 3911564 |
2011-10-21 | 13.28 | 13.47 | 13.22 | 13.44 | 3897012 |
2011-10-24 | 13.44 | 13.67 | 13.39 | 13.54 | 3447500 |
2011-10-25 | 13.47 | 13.56 | 13.18 | 13.21 | 3880703 |
2011-10-26 | 13.42 | 13.62 | 13.13 | 13.51 | 3563728 |
2011-10-27 | 13.93 | 14.06 | 13.62 | 13.82 | 6233914 |
2011-10-28 | 14.55 | 15.98 | 14.55 | 15.36 | 17359930 |
2011-10-31 | 15.18 | 15.50 | 14.71 | 14.80 | 8236984 |
2011-11-01 | 14.40 | 15.60 | 14.37 | 14.98 | 9291808 |
2011-11-02 | 15.25 | 15.93 | 15.06 | 15.86 | 7876947 |
2011-11-03 | 15.95 | 16.07 | 15.70 | 15.78 | 6471561 |
2011-11-04 | 15.68 | 15.93 | 15.61 | 15.91 | 3471590 |
2011-11-07 | 15.87 | 15.94 | 15.61 | 15.81 | 3481993 |
2011-11-08 | 15.90 | 16.09 | 15.69 | 16.08 | 3276029 |
2011-11-09 | 15.68 | 15.85 | 15.47 | 15.55 | 4059323 |
2011-11-10 | 15.81 | 15.97 | 15.66 | 15.83 | 3010431 |
2011-11-11 | 16.05 | 16.53 | 16.00 | 16.20 | 2997507 |
2011-11-14 | 16.15 | 16.34 | 16.01 | 16.22 | 4605566 |
2011-11-15 | 16.15 | 16.23 | 15.89 | 16.08 | 4734065 |
2011-11-16 | 15.99 | 16.18 | 15.76 | 15.79 | 2096189 |
2011-11-17 | 15.71 | 15.82 | 15.15 | 15.27 | 4889709 |
2011-11-18 | 15.29 | 15.34 | 15.04 | 15.15 | 3587902 |
2011-11-21 | 14.94 | 15.04 | 14.66 | 14.76 | 3114747 |
2011-11-22 | 14.72 | 14.89 | 14.60 | 14.68 | 4506719 |
2011-11-23 | 14.58 | 14.68 | 14.26 | 14.27 | 4798649 |
2011-11-25 | 14.30 | 14.47 | 14.22 | 14.25 | 889547 |
2011-11-28 | 14.53 | 14.75 | 14.35 | 14.69 | 2290200 |
2011-11-29 | 14.87 | 15.15 | 14.70 | 15.05 | 3923663 |
2011-11-30 | 15.53 | 15.53 | 15.09 | 15.30 | 3616318 |
2011-12-01 | 15.21 | 15.34 | 15.10 | 15.22 | 1599741 |
2011-12-02 | 15.31 | 15.34 | 14.99 | 15.02 | 2670147 |
2011-12-05 | 15.25 | 15.47 | 15.16 | 15.27 | 2361749 |
2011-12-06 | 15.31 | 15.39 | 15.06 | 15.31 | 2098186 |
2011-12-07 | 15.29 | 15.74 | 15.17 | 15.66 | 3057246 |
2011-12-08 | 15.57 | 15.58 | 15.16 | 15.19 | 2682261 |
2011-12-09 | 15.29 | 15.76 | 15.19 | 15.60 | 2725125 |
2011-12-12 | 15.48 | 15.50 | 15.21 | 15.39 | 1988523 |
2011-12-13 | 15.53 | 15.77 | 14.92 | 15.08 | 3224166 |
2011-12-14 | 14.94 | 15.08 | 14.82 | 14.82 | 2497568 |
2011-12-15 | 14.97 | 15.12 | 14.86 | 15.05 | 2340180 |
2011-12-16 | 15.17 | 15.28 | 14.96 | 14.99 | 2581269 |
2011-12-19 | 15.04 | 15.26 | 14.64 | 14.67 | 1670111 |
2011-12-20 | 14.93 | 15.43 | 14.93 | 15.37 | 2159302 |
2011-12-21 | 15.40 | 15.82 | 15.29 | 15.79 | 2402972 |
2011-12-22 | 15.86 | 16.00 | 15.78 | 15.86 | 1255732 |
2011-12-23 | 15.94 | 16.13 | 15.81 | 16.08 | 1812530 |
2011-12-27 | 16.07 | 16.20 | 15.97 | 16.06 | 998856 |
2011-12-28 | 16.01 | 16.05 | 15.85 | 15.97 | 1665067 |
2011-12-29 | 16.00 | 16.47 | 16.00 | 16.42 | 1634674 |
2011-12-30 | 16.36 | 16.45 | 16.13 | 16.15 | 1568355 |
2012-01-03 | 16.48 | 16.63 | 16.22 | 16.23 | 3210385 |
2012-01-04 | 16.17 | 16.39 | 16.10 | 16.27 | 1919121 |
2012-01-05 | 16.17 | 16.71 | 15.93 | 16.66 | 2988689 |
2012-01-06 | 16.65 | 17.09 | 16.48 | 17.00 | 3509232 |
2012-01-09 | 17.07 | 17.20 | 16.87 | 17.18 | 2423139 |
2012-01-10 | 17.33 | 17.33 | 17.10 | 17.19 | 1912954 |
2012-01-11 | 17.15 | 17.38 | 17.15 | 17.36 | 2325445 |
2012-01-12 | 17.35 | 17.46 | 17.10 | 17.43 | 3878700 |
2012-01-13 | 17.32 | 17.32 | 17.05 | 17.19 | 2690688 |
2012-01-17 | 17.37 | 17.44 | 16.90 | 16.94 | 2728287 |
2012-01-18 | 16.89 | 17.20 | 16.85 | 17.19 | 4996787 |
2012-01-19 | 17.24 | 17.60 | 17.17 | 17.46 | 3241682 |
2012-01-20 | 17.47 | 17.57 | 17.20 | 17.30 | 1879869 |
2012-01-23 | 17.26 | 17.40 | 17.11 | 17.19 | 1326677 |
2012-01-24 | 17.07 | 17.12 | 16.94 | 17.07 | 4014810 |
2012-01-25 | 17.01 | 17.39 | 16.97 | 17.33 | 3024680 |
2012-01-26 | 17.37 | 17.43 | 17.08 | 17.43 | 4093944 |
2012-01-27 | 17.86 | 18.95 | 17.61 | 18.82 | 13534339 |
2012-01-30 | 18.55 | 18.81 | 18.39 | 18.60 | 4649315 |
2012-01-31 | 18.77 | 18.80 | 18.38 | 18.47 | 3194592 |
2012-02-01 | 18.83 | 18.84 | 18.44 | 18.55 | 4701226 |
2012-02-02 | 18.56 | 18.61 | 18.37 | 18.39 | 2666979 |
2012-02-03 | 18.56 | 18.86 | 18.55 | 18.72 | 1729638 |
2012-02-06 | 18.61 | 18.93 | 18.56 | 18.90 | 2289239 |
2012-02-07 | 18.81 | 19.23 | 18.78 | 19.17 | 4672190 |
2012-02-08 | 19.13 | 19.19 | 18.89 | 19.03 | 3182236 |
2012-02-09 | 19.08 | 19.35 | 18.81 | 19.30 | 3037472 |
2012-02-10 | 19.08 | 19.10 | 18.75 | 18.88 | 3821686 |
2012-02-13 | 18.79 | 19.00 | 18.62 | 18.97 | 4549093 |
2012-02-14 | 18.79 | 18.94 | 18.63 | 18.91 | 2273913 |
2012-02-15 | 18.93 | 19.10 | 18.68 | 18.72 | 2647465 |
2012-02-16 | 18.76 | 19.13 | 18.72 | 19.10 | 2320142 |
2012-02-17 | 19.16 | 19.44 | 19.12 | 19.26 | 2133343 |
2012-02-21 | 19.26 | 19.49 | 18.91 | 18.99 | 2376999 |
2012-02-22 | 18.88 | 18.99 | 18.80 | 18.82 | 1668765 |
2012-02-23 | 18.78 | 18.79 | 18.27 | 18.51 | 4386775 |
2012-02-24 | 18.53 | 18.65 | 18.33 | 18.38 | 1998835 |
2012-02-27 | 18.19 | 18.46 | 18.09 | 18.35 | 2106671 |
2012-02-28 | 18.40 | 18.44 | 18.23 | 18.29 | 2225321 |
2012-02-29 | 18.30 | 18.65 | 18.24 | 18.30 | 2024932 |
2012-03-01 | 18.41 | 18.76 | 18.39 | 18.51 | 1856747 |
2012-03-02 | 18.35 | 18.46 | 18.13 | 18.17 | 2526644 |
2012-03-05 | 17.86 | 18.14 | 17.78 | 18.02 | 2770791 |
2012-03-06 | 17.78 | 17.79 | 17.27 | 17.28 | 4193806 |
2012-03-07 | 17.30 | 17.54 | 17.19 | 17.48 | 3329580 |
2012-03-08 | 17.69 | 17.99 | 17.67 | 17.95 | 3324515 |
2012-03-09 | 18.00 | 18.02 | 17.81 | 17.92 | 2679616 |
2012-03-12 | 17.95 | 18.00 | 17.67 | 17.67 | 2296877 |
2012-03-13 | 17.81 | 18.48 | 17.74 | 18.46 | 3656340 |
2012-03-14 | 18.44 | 19.05 | 18.42 | 18.65 | 4442728 |
2012-03-15 | 18.66 | 18.79 | 18.51 | 18.72 | 1792963 |
2012-03-16 | 18.75 | 18.84 | 18.43 | 18.47 | 1756025 |
2012-03-19 | 18.43 | 18.60 | 18.15 | 18.30 | 1868179 |
2012-03-20 | 18.20 | 18.30 | 18.03 | 18.16 | 1700872 |
2012-03-21 | 18.16 | 18.23 | 17.92 | 18.13 | 1622083 |
2012-03-22 | 17.95 | 18.08 | 17.83 | 17.96 | 1383623 |
2012-03-23 | 17.93 | 18.14 | 17.73 | 18.12 | 1231376 |
2012-03-26 | 18.25 | 18.36 | 18.11 | 18.26 | 1714389 |
2012-03-27 | 18.32 | 18.34 | 18.06 | 18.07 | 1932555 |
2012-03-28 | 18.06 | 18.10 | 17.78 | 17.91 | 1768068 |
2012-03-29 | 17.78 | 17.91 | 17.66 | 17.88 | 2235565 |
2012-03-30 | 17.94 | 18.02 | 17.77 | 17.81 | 3057124 |
2012-04-02 | 17.82 | 18.08 | 17.75 | 17.87 | 2533328 |
2012-04-03 | 17.80 | 18.08 | 17.80 | 17.97 | 3575789 |
2012-04-04 | 17.79 | 17.84 | 17.46 | 17.49 | 4404940 |
2012-04-05 | 17.44 | 17.62 | 17.40 | 17.46 | 2975676 |
2012-04-09 | 17.17 | 17.25 | 16.97 | 17.11 | 1594377 |
2012-04-10 | 17.02 | 17.06 | 16.63 | 16.79 | 3838308 |
2012-04-11 | 17.00 | 17.17 | 16.86 | 16.89 | 2078709 |
2012-04-12 | 16.91 | 17.24 | 16.91 | 17.24 | 1634937 |
2012-04-13 | 17.14 | 17.29 | 17.03 | 17.13 | 2222537 |
2012-04-16 | 17.22 | 17.35 | 17.10 | 17.19 | 1977742 |
2012-04-17 | 17.34 | 17.49 | 17.16 | 17.44 | 2592142 |
2012-04-18 | 17.34 | 17.43 | 17.18 | 17.34 | 1838886 |
2012-04-19 | 17.35 | 17.50 | 17.25 | 17.36 | 2074545 |
2012-04-20 | 17.41 | 17.52 | 17.31 | 17.40 | 2389994 |
2012-04-23 | 17.18 | 17.25 | 17.04 | 17.21 | 2718075 |
2012-04-24 | 17.21 | 17.56 | 17.21 | 17.48 | 2443567 |
2012-04-25 | 17.65 | 17.91 | 17.60 | 17.85 | 2625678 |
2012-04-26 | 17.86 | 18.05 | 17.72 | 17.96 | 3820919 |
2012-04-27 | 18.50 | 18.96 | 18.39 | 18.57 | 5378712 |
2012-04-30 | 18.55 | 18.57 | 18.10 | 18.20 | 2721932 |
2012-05-01 | 18.20 | 18.37 | 17.94 | 18.27 | 3384893 |
2012-05-02 | 18.12 | 18.66 | 18.07 | 18.60 | 3151506 |
2012-05-03 | 18.60 | 18.75 | 18.49 | 18.65 | 4306266 |
2012-05-04 | 18.63 | 18.64 | 18.20 | 18.56 | 4836334 |
2012-05-07 | 18.76 | 19.03 | 18.61 | 18.64 | 4537762 |
2012-05-08 | 18.47 | 18.48 | 17.99 | 18.36 | 3661533 |
2012-05-09 | 18.16 | 18.45 | 18.00 | 18.27 | 3028843 |
2012-05-10 | 18.48 | 18.65 | 18.35 | 18.43 | 3462478 |
2012-05-11 | 18.29 | 18.50 | 18.18 | 18.32 | 2180896 |
2012-05-14 | 18.14 | 18.31 | 18.00 | 18.26 | 3515391 |
2012-05-15 | 18.21 | 18.26 | 17.90 | 18.01 | 4737458 |
2012-05-16 | 18.07 | 18.40 | 18.04 | 18.10 | 3940595 |
2012-05-17 | 18.10 | 18.18 | 17.58 | 17.60 | 4532854 |
2012-05-18 | 17.71 | 17.88 | 17.59 | 17.69 | 4460351 |
2012-05-21 | 17.70 | 17.96 | 17.45 | 17.95 | 2242162 |
2012-05-22 | 18.01 | 18.23 | 17.86 | 17.96 | 2484629 |
2012-05-23 | 17.85 | 18.26 | 17.84 | 18.23 | 3158772 |
2012-05-24 | 18.32 | 18.68 | 18.07 | 18.39 | 3463504 |
2012-05-25 | 18.41 | 19.03 | 18.36 | 18.94 | 5428470 |
2012-05-29 | 18.72 | 19.12 | 18.72 | 19.03 | 3575286 |
2012-05-30 | 18.81 | 18.83 | 18.41 | 18.49 | 4120365 |
2012-05-31 | 18.51 | 18.52 | 18.19 | 18.40 | 3018544 |
2012-06-01 | 18.10 | 18.10 | 17.58 | 17.66 | 3224216 |
2012-06-04 | 17.68 | 17.76 | 17.35 | 17.64 | 2519746 |
2012-06-05 | 17.57 | 17.66 | 17.32 | 17.57 | 2550977 |
2012-06-06 | 17.73 | 18.08 | 17.71 | 18.04 | 2598777 |
2012-06-07 | 18.25 | 18.34 | 17.96 | 18.05 | 2946367 |
2012-06-08 | 17.94 | 18.21 | 17.83 | 17.99 | 2722967 |
2012-06-11 | 18.17 | 18.43 | 17.94 | 18.12 | 2890657 |
2012-06-12 | 18.22 | 18.50 | 18.11 | 18.48 | 2588223 |
2012-06-13 | 18.37 | 18.55 | 18.16 | 18.28 | 3180187 |
2012-06-14 | 18.37 | 18.54 | 18.20 | 18.41 | 2109787 |
2012-06-15 | 18.47 | 18.61 | 18.40 | 18.49 | 2125673 |
2012-06-18 | 18.43 | 18.60 | 18.34 | 18.57 | 1722548 |
2012-06-19 | 18.67 | 18.78 | 18.44 | 18.45 | 3092299 |
2012-06-20 | 18.44 | 18.55 | 18.26 | 18.40 | 2772754 |
2012-06-21 | 18.39 | 18.63 | 18.00 | 18.02 | 3049976 |
2012-06-22 | 18.07 | 18.11 | 17.88 | 18.01 | 2549072 |
2012-06-25 | 17.84 | 17.90 | 17.61 | 17.61 | 1517018 |
2012-06-26 | 17.62 | 17.66 | 17.22 | 17.43 | 3808908 |
2012-06-27 | 17.43 | 17.56 | 17.36 | 17.40 | 2968766 |
2012-06-28 | 17.24 | 17.54 | 17.14 | 17.47 | 3283089 |
2012-06-29 | 17.75 | 18.14 | 17.75 | 18.14 | 3046919 |
2012-07-02 | 18.23 | 18.23 | 17.90 | 18.16 | 2134896 |
2012-07-03 | 18.12 | 18.31 | 18.06 | 18.12 | 1156936 |
2012-07-05 | 17.97 | 18.72 | 17.97 | 18.64 | 4126316 |
2012-07-06 | 18.45 | 18.49 | 18.23 | 18.29 | 1573583 |
2012-07-09 | 18.23 | 18.27 | 17.96 | 18.03 | 1368324 |
2012-07-10 | 18.10 | 18.27 | 17.61 | 17.70 | 1770500 |
2012-07-11 | 17.69 | 17.72 | 17.30 | 17.42 | 2427759 |
2012-07-12 | 17.32 | 17.54 | 17.25 | 17.40 | 4245867 |
2012-07-13 | 17.41 | 17.82 | 17.41 | 17.70 | 2207783 |
2012-07-16 | 17.65 | 17.71 | 17.46 | 17.51 | 1972477 |
2012-07-17 | 17.58 | 18.00 | 17.55 | 17.76 | 3167739 |
2012-07-18 | 17.69 | 18.61 | 17.69 | 17.99 | 4662291 |
2012-07-19 | 18.01 | 18.47 | 17.99 | 18.33 | 1882109 |
2012-07-20 | 18.17 | 18.39 | 18.09 | 18.12 | 1567720 |
2012-07-23 | 17.81 | 17.93 | 17.55 | 17.56 | 3644295 |
2012-07-24 | 17.54 | 17.67 | 17.21 | 17.43 | 3236805 |
2012-07-25 | 17.51 | 17.66 | 17.30 | 17.43 | 2509427 |
2012-07-26 | 17.78 | 17.91 | 17.55 | 17.70 | 2805615 |
2012-07-27 | 17.88 | 18.43 | 17.83 | 18.09 | 5734483 |
2012-07-30 | 17.50 | 18.01 | 17.34 | 17.78 | 2860629 |
2012-07-31 | 17.71 | 18.01 | 17.63 | 17.65 | 2933593 |
2012-08-01 | 17.74 | 17.81 | 17.25 | 17.28 | 2565549 |
2012-08-02 | 17.18 | 17.21 | 16.67 | 16.67 | 5656704 |
2012-08-03 | 16.89 | 17.15 | 16.87 | 17.07 | 5341516 |
2012-08-06 | 17.07 | 17.28 | 17.00 | 17.17 | 3024947 |
2012-08-07 | 17.21 | 17.56 | 17.21 | 17.42 | 2815639 |
2012-08-08 | 17.32 | 17.46 | 17.25 | 17.42 | 2234416 |
2012-08-09 | 17.39 | 17.44 | 17.14 | 17.25 | 1742886 |
2012-08-10 | 17.18 | 17.18 | 16.88 | 16.98 | 2445668 |
2012-08-13 | 16.93 | 17.05 | 16.90 | 17.04 | 1479474 |
2012-08-14 | 17.12 | 17.15 | 16.84 | 16.89 | 1734281 |
2012-08-15 | 16.88 | 16.97 | 16.78 | 16.88 | 2274712 |
2012-08-16 | 16.88 | 17.26 | 16.84 | 17.21 | 3952641 |
2012-08-17 | 17.24 | 17.61 | 17.23 | 17.60 | 3103896 |
2012-08-20 | 17.55 | 17.65 | 17.35 | 17.65 | 2303539 |
2012-08-21 | 17.67 | 17.87 | 17.57 | 17.66 | 2129366 |
2012-08-22 | 17.67 | 17.80 | 17.38 | 17.51 | 2225511 |
2012-08-23 | 17.46 | 17.65 | 17.41 | 17.55 | 1826695 |
2012-08-24 | 17.49 | 17.72 | 17.46 | 17.65 | 2242968 |
2012-08-27 | 17.67 | 17.67 | 17.25 | 17.29 | 4461330 |
2012-08-28 | 17.25 | 17.44 | 17.10 | 17.36 | 2526435 |
2012-08-29 | 17.33 | 17.52 | 17.23 | 17.52 | 2537194 |
2012-08-30 | 17.38 | 17.74 | 17.36 | 17.72 | 3127932 |
2012-08-31 | 17.80 | 18.03 | 17.77 | 17.93 | 2828991 |
2012-09-04 | 17.90 | 18.04 | 17.61 | 17.97 | 2141633 |
2012-09-05 | 17.93 | 18.13 | 17.89 | 18.08 | 2601790 |
2012-09-06 | 18.25 | 18.59 | 18.14 | 18.59 | 3138737 |
2012-09-07 | 18.70 | 18.83 | 18.39 | 18.76 | 2716120 |
2012-09-10 | 18.58 | 18.93 | 18.58 | 18.75 | 2297707 |
2012-09-11 | 18.75 | 18.88 | 18.61 | 18.80 | 2766322 |
2012-09-12 | 18.85 | 19.09 | 18.80 | 18.96 | 2504693 |
2012-09-13 | 19.00 | 19.12 | 18.86 | 19.02 | 4257776 |
2012-09-14 | 19.07 | 19.74 | 19.03 | 19.71 | 4829621 |
2012-09-17 | 19.67 | 19.69 | 19.22 | 19.39 | 2698852 |
2012-09-18 | 19.41 | 19.62 | 19.30 | 19.57 | 3042965 |
2012-09-19 | 19.52 | 19.70 | 19.45 | 19.53 | 3407145 |
2012-09-20 | 19.43 | 19.53 | 19.22 | 19.28 | 3154377 |
2012-09-21 | 19.38 | 19.50 | 19.21 | 19.31 | 2753856 |
2012-09-24 | 19.19 | 19.30 | 19.03 | 19.26 | 1967864 |
2012-09-25 | 19.30 | 19.33 | 19.05 | 19.08 | 2847838 |
2012-09-26 | 19.10 | 19.43 | 19.03 | 19.14 | 3632788 |
2012-09-27 | 19.23 | 19.31 | 19.00 | 19.10 | 3357111 |
2012-09-28 | 19.07 | 19.12 | 18.90 | 19.09 | 3058771 |
2012-10-01 | 19.08 | 19.17 | 18.82 | 18.87 | 2458070 |
2012-10-02 | 18.94 | 19.02 | 18.80 | 18.87 | 2426402 |
2012-10-03 | 18.86 | 19.23 | 18.84 | 19.06 | 1580787 |
2012-10-04 | 19.17 | 19.36 | 19.01 | 19.36 | 1819532 |
2012-10-05 | 19.54 | 19.59 | 19.28 | 19.48 | 1731913 |
2012-10-08 | 19.46 | 19.66 | 19.39 | 19.59 | 2022813 |
2012-10-09 | 19.56 | 19.63 | 19.42 | 19.48 | 2476289 |
2012-10-10 | 19.47 | 19.67 | 19.41 | 19.59 | 2720773 |
2012-10-11 | 19.70 | 19.75 | 19.36 | 19.61 | 3333603 |
2012-10-12 | 19.68 | 19.78 | 19.54 | 19.75 | 3059994 |
2012-10-15 | 19.92 | 20.22 | 19.75 | 20.21 | 4041999 |
2012-10-16 | 20.34 | 20.50 | 20.25 | 20.46 | 2649414 |
2012-10-17 | 20.50 | 20.98 | 20.49 | 20.71 | 4355099 |
2012-10-18 | 20.71 | 21.04 | 20.55 | 20.93 | 2217436 |
2012-10-19 | 20.89 | 21.00 | 20.49 | 20.60 | 2811065 |
2012-10-22 | 20.53 | 20.74 | 20.22 | 20.46 | 2126458 |
2012-10-23 | 20.25 | 20.48 | 20.06 | 20.46 | 1695946 |
2012-10-24 | 20.58 | 20.62 | 20.07 | 20.26 | 2351348 |
2012-10-25 | 20.49 | 20.52 | 20.03 | 20.09 | 3912718 |
2012-10-26 | 21.05 | 21.23 | 20.58 | 20.59 | 7820244 |
2012-10-31 | 20.75 | 21.22 | 20.45 | 20.64 | 5725708 |
2012-11-01 | 20.84 | 21.32 | 20.84 | 21.08 | 3373858 |
2012-11-02 | 21.24 | 21.33 | 20.84 | 21.04 | 2586267 |
2012-11-05 | 20.94 | 21.17 | 20.91 | 21.11 | 1808988 |
2012-11-06 | 21.13 | 21.31 | 21.08 | 21.29 | 1559078 |
2012-11-07 | 21.14 | 21.26 | 20.70 | 21.05 | 3231391 |
2012-11-08 | 21.00 | 21.08 | 20.35 | 20.35 | 3686131 |
2012-11-09 | 20.27 | 20.57 | 19.93 | 20.34 | 9690554 |
2012-11-12 | 20.37 | 20.58 | 20.26 | 20.49 | 3157236 |
2012-11-13 | 20.41 | 20.66 | 20.27 | 20.49 | 1904299 |
2012-11-14 | 20.53 | 20.74 | 20.46 | 20.50 | 3522566 |
2012-11-15 | 20.48 | 20.66 | 20.36 | 20.60 | 5855666 |
2012-11-16 | 20.60 | 20.96 | 20.45 | 20.94 | 2837141 |
2012-11-19 | 21.12 | 21.52 | 21.08 | 21.35 | 4167846 |
2012-11-20 | 22.00 | 22.00 | 21.19 | 21.32 | 1981452 |
2012-11-21 | 21.31 | 21.31 | 21.06 | 21.15 | 1982864 |
2012-11-23 | 21.27 | 21.39 | 21.20 | 21.35 | 797040 |
2012-11-26 | 21.20 | 21.30 | 21.08 | 21.29 | 1471978 |
2012-11-27 | 21.23 | 21.42 | 21.11 | 21.36 | 2492641 |
2012-11-28 | 21.20 | 21.52 | 21.15 | 21.49 | 2551006 |
2012-11-29 | 21.55 | 21.76 | 21.46 | 21.75 | 2006146 |
2012-11-30 | 21.67 | 21.90 | 21.63 | 21.81 | 2582873 |
2012-12-03 | 21.86 | 21.93 | 21.68 | 21.74 | 2195613 |
2012-12-04 | 21.70 | 21.83 | 21.49 | 21.66 | 2127162 |
2012-12-05 | 21.67 | 21.82 | 21.49 | 21.71 | 2756436 |
2012-12-06 | 21.63 | 21.79 | 21.54 | 21.78 | 2344377 |
2012-12-07 | 21.85 | 22.11 | 21.80 | 21.91 | 2757889 |
2012-12-10 | 21.88 | 22.25 | 21.88 | 22.25 | 1883839 |
2012-12-11 | 22.30 | 22.49 | 21.78 | 21.92 | 3663240 |
2012-12-12 | 22.03 | 22.21 | 21.90 | 22.17 | 5359625 |
2012-12-13 | 22.14 | 22.22 | 21.73 | 21.90 | 3445451 |
2012-12-14 | 21.90 | 22.06 | 21.80 | 21.97 | 1568621 |
2012-12-17 | 22.06 | 22.16 | 21.91 | 21.93 | 1873822 |
2012-12-18 | 21.99 | 22.03 | 21.84 | 21.91 | 3801282 |
2012-12-19 | 21.92 | 21.94 | 21.50 | 21.67 | 3444497 |
2012-12-20 | 21.68 | 21.91 | 21.65 | 21.73 | 2405822 |
2012-12-21 | 21.62 | 21.84 | 21.55 | 21.82 | 4812150 |
2012-12-24 | 21.93 | 21.97 | 21.79 | 21.94 | 880225 |
2012-12-26 | 21.99 | 22.05 | 21.78 | 21.82 | 6979963 |
2012-12-27 | 21.84 | 22.01 | 21.72 | 21.97 | 1571354 |
2012-12-28 | 21.82 | 21.96 | 21.71 | 21.82 | 1923228 |
2012-12-31 | 21.76 | 22.28 | 21.65 | 22.27 | 2250866 |
2013-01-02 | 22.63 | 22.77 | 22.47 | 22.61 | 3627787 |
2013-01-03 | 22.60 | 22.64 | 22.27 | 22.46 | 3539229 |
2013-01-04 | 22.54 | 22.86 | 22.50 | 22.55 | 2635507 |
2013-01-07 | 22.52 | 22.79 | 22.08 | 22.14 | 3984697 |
2013-01-08 | 22.11 | 22.23 | 21.89 | 22.21 | 3125727 |
2013-01-09 | 22.30 | 22.40 | 22.16 | 22.26 | 2228694 |
2013-01-10 | 22.39 | 22.39 | 21.76 | 21.95 | 4738680 |
2013-01-11 | 21.94 | 22.17 | 21.72 | 21.80 | 2755610 |
2013-01-14 | 21.80 | 22.09 | 21.80 | 22.06 | 2206958 |
2013-01-15 | 22.05 | 22.42 | 22.02 | 22.35 | 1981640 |
2013-01-16 | 22.32 | 22.53 | 22.13 | 22.47 | 1497414 |
2013-01-17 | 22.55 | 23.03 | 22.42 | 22.93 | 2837125 |
2013-01-18 | 22.96 | 23.12 | 22.84 | 23.12 | 2236447 |
2013-01-22 | 23.12 | 23.36 | 22.98 | 23.33 | 1683243 |
2013-01-23 | 23.28 | 23.37 | 23.12 | 23.32 | 1618288 |
2013-01-24 | 23.36 | 23.61 | 23.10 | 23.25 | 3818987 |
2013-01-25 | 23.29 | 23.37 | 23.02 | 23.23 | 2268104 |
2013-01-28 | 23.29 | 23.29 | 22.95 | 22.99 | 2278501 |
2013-01-29 | 23.03 | 23.59 | 22.95 | 23.56 | 2603611 |
2013-01-30 | 23.54 | 23.71 | 23.39 | 23.65 | 2814609 |
2013-01-31 | 23.58 | 23.68 | 23.34 | 23.48 | 2593009 |
2013-02-01 | 23.05 | 23.87 | 22.24 | 23.39 | 7033019 |
2013-02-04 | 23.30 | 23.61 | 23.16 | 23.32 | 3013440 |
2013-02-05 | 23.61 | 24.18 | 23.55 | 24.12 | 3891966 |
2013-02-06 | 24.06 | 24.38 | 23.90 | 24.21 | 3019399 |
2013-02-07 | 24.08 | 24.27 | 24.00 | 24.11 | 3668184 |
2013-02-08 | 24.14 | 24.39 | 24.09 | 24.14 | 2256865 |
2013-02-11 | 24.06 | 24.40 | 23.94 | 23.94 | 2959855 |
2013-02-12 | 23.85 | 24.19 | 23.80 | 24.19 | 2011292 |
2013-02-13 | 24.03 | 24.17 | 23.92 | 24.03 | 2284028 |
2013-02-14 | 24.02 | 24.32 | 23.86 | 24.28 | 2082589 |
2013-02-15 | 24.24 | 24.51 | 24.05 | 24.18 | 2772809 |
2013-02-19 | 24.16 | 24.22 | 23.76 | 24.09 | 4479337 |
2013-02-20 | 24.09 | 24.09 | 23.57 | 23.60 | 4239067 |
2013-02-21 | 23.64 | 23.68 | 23.31 | 23.39 | 4582936 |
2013-02-22 | 23.42 | 23.50 | 23.23 | 23.48 | 3553215 |
2013-02-25 | 23.58 | 23.59 | 22.84 | 22.84 | 3765633 |
2013-02-26 | 22.86 | 22.90 | 22.46 | 22.77 | 1891855 |
2013-02-27 | 22.80 | 23.47 | 22.77 | 23.36 | 3223386 |
2013-02-28 | 23.40 | 23.64 | 23.34 | 23.34 | 2871345 |
2013-03-01 | 23.25 | 23.48 | 23.06 | 23.30 | 2645193 |
2013-03-04 | 23.31 | 23.55 | 23.19 | 23.47 | 3888853 |
2013-03-05 | 23.58 | 23.77 | 23.46 | 23.69 | 2987506 |
2013-03-06 | 23.78 | 24.05 | 23.64 | 23.94 | 2728797 |
2013-03-07 | 24.03 | 24.17 | 23.99 | 24.01 | 2349027 |
2013-03-08 | 24.15 | 25.00 | 24.10 | 24.94 | 6049629 |
2013-03-11 | 24.94 | 25.22 | 24.93 | 25.15 | 3630222 |
2013-03-12 | 25.08 | 25.28 | 24.99 | 25.22 | 3608388 |
2013-03-13 | 25.16 | 25.39 | 25.09 | 25.35 | 2096548 |
2013-03-14 | 25.35 | 25.84 | 25.33 | 25.84 | 4057441 |
2013-03-15 | 25.77 | 25.84 | 25.46 | 25.51 | 2974580 |
2013-03-18 | 25.29 | 25.51 | 25.21 | 25.48 | 2375887 |
2013-03-19 | 25.54 | 25.71 | 25.26 | 25.41 | 3046486 |
2013-03-20 | 25.57 | 25.68 | 25.32 | 25.52 | 2931997 |
2013-03-21 | 25.41 | 25.61 | 25.25 | 25.27 | 3614706 |
2013-03-22 | 25.34 | 25.36 | 25.21 | 25.27 | 1993788 |
2013-03-25 | 25.33 | 25.48 | 25.04 | 25.19 | 1824651 |
2013-03-26 | 25.27 | 25.65 | 25.27 | 25.59 | 1613031 |
2013-03-27 | 25.53 | 25.71 | 25.35 | 25.67 | 1466565 |
2013-03-28 | 25.66 | 26.11 | 25.58 | 26.10 | 3349085 |
2013-04-01 | 26.15 | 26.29 | 25.88 | 25.93 | 2332791 |
2013-04-02 | 25.99 | 26.25 | 25.77 | 25.84 | 2203589 |
2013-04-03 | 25.80 | 25.92 | 25.05 | 25.17 | 3462520 |
2013-04-04 | 25.12 | 25.38 | 25.05 | 25.25 | 2552350 |
2013-04-05 | 25.09 | 25.26 | 24.90 | 25.00 | 5526425 |
2013-04-08 | 25.00 | 25.31 | 25.00 | 25.26 | 1860861 |
2013-04-09 | 25.33 | 25.38 | 25.15 | 25.29 | 1490649 |
2013-04-10 | 25.32 | 25.57 | 25.16 | 25.40 | 2547659 |
2013-04-11 | 25.44 | 25.86 | 25.36 | 25.69 | 2065297 |
2013-04-12 | 25.60 | 25.79 | 25.51 | 25.65 | 2147683 |
2013-04-15 | 25.51 | 25.69 | 25.17 | 25.21 | 2764334 |
2013-04-16 | 25.44 | 25.75 | 25.32 | 25.73 | 1535199 |
2013-04-17 | 25.59 | 25.66 | 25.02 | 25.35 | 2239224 |
2013-04-18 | 25.43 | 25.94 | 25.28 | 25.84 | 3428345 |
2013-04-19 | 25.91 | 26.58 | 25.81 | 26.37 | 2841209 |
2013-04-22 | 26.40 | 26.75 | 26.23 | 26.68 | 2252449 |
2013-04-23 | 26.80 | 26.95 | 26.45 | 26.76 | 3764670 |
2013-04-24 | 26.70 | 26.78 | 26.29 | 26.52 | 3041272 |
2013-04-25 | 26.67 | 26.96 | 26.66 | 26.78 | 1810222 |
2013-04-26 | 26.81 | 26.84 | 26.40 | 26.45 | 2470773 |
2013-04-29 | 26.47 | 26.68 | 26.31 | 26.37 | 1496551 |
2013-04-30 | 26.32 | 26.47 | 26.27 | 26.34 | 1813404 |
2013-05-01 | 26.35 | 26.44 | 25.90 | 26.10 | 3039792 |
2013-05-02 | 26.17 | 26.51 | 26.08 | 26.39 | 5869019 |
2013-05-03 | 26.78 | 27.00 | 26.54 | 26.57 | 4869180 |
2013-05-06 | 26.52 | 26.68 | 26.23 | 26.49 | 3477327 |
2013-05-07 | 26.59 | 26.81 | 26.54 | 26.78 | 3495557 |
2013-05-08 | 26.78 | 27.14 | 26.70 | 27.02 | 2451763 |
2013-05-09 | 27.04 | 27.18 | 26.68 | 26.79 | 2699891 |
2013-05-10 | 26.75 | 27.63 | 26.65 | 27.58 | 3721904 |
2013-05-13 | 27.54 | 27.61 | 27.26 | 27.48 | 2007375 |
2013-05-14 | 27.48 | 27.91 | 27.46 | 27.90 | 2238488 |
2013-05-15 | 27.87 | 28.38 | 27.76 | 28.21 | 1956511 |
2013-05-16 | 28.06 | 28.31 | 27.84 | 27.95 | 2583561 |
2013-05-17 | 28.00 | 28.18 | 27.92 | 28.05 | 1475596 |
2013-05-20 | 27.95 | 28.47 | 27.94 | 28.20 | 3589090 |
2013-05-21 | 28.18 | 28.29 | 27.88 | 28.11 | 2085006 |
2013-05-22 | 28.09 | 28.30 | 27.47 | 27.64 | 3461878 |
2013-05-23 | 27.33 | 27.57 | 27.25 | 27.42 | 2531283 |
2013-05-24 | 27.21 | 27.48 | 27.07 | 27.39 | 1793851 |
2013-05-28 | 27.68 | 27.77 | 27.46 | 27.56 | 1489360 |
2013-05-29 | 27.20 | 27.29 | 27.00 | 27.03 | 1949919 |
2013-05-30 | 27.13 | 27.35 | 27.10 | 27.13 | 1277391 |
2013-05-31 | 27.00 | 27.29 | 26.78 | 27.04 | 2478767 |
2013-06-03 | 27.03 | 27.20 | 26.63 | 27.08 | 4064211 |
2013-06-04 | 27.03 | 27.17 | 26.78 | 26.90 | 4329567 |
2013-06-05 | 26.79 | 26.91 | 26.34 | 26.43 | 2121259 |
2013-06-06 | 26.40 | 26.74 | 26.23 | 26.74 | 2270749 |
2013-06-07 | 26.92 | 27.33 | 26.84 | 27.28 | 1409353 |
2013-06-10 | 27.38 | 27.40 | 27.03 | 27.15 | 1022724 |
2013-06-11 | 26.89 | 27.10 | 26.67 | 26.79 | 1741901 |
2013-06-12 | 27.85 | 27.85 | 26.44 | 26.53 | 1696364 |
2013-06-13 | 26.57 | 27.27 | 26.36 | 27.14 | 1510860 |
2013-06-14 | 27.11 | 27.50 | 26.94 | 27.17 | 1091860 |
2013-06-17 | 27.39 | 27.52 | 26.73 | 26.88 | 2804740 |
2013-06-18 | 26.88 | 27.08 | 26.71 | 27.00 | 2039575 |
2013-06-19 | 27.00 | 27.31 | 26.72 | 26.73 | 1553632 |
2013-06-20 | 26.50 | 26.52 | 25.99 | 26.06 | 2517730 |
2013-06-21 | 26.29 | 26.37 | 25.67 | 25.95 | 2625939 |
2013-06-24 | 25.65 | 25.65 | 25.25 | 25.47 | 3613869 |
2013-06-25 | 25.60 | 25.80 | 25.31 | 25.43 | 3003129 |
2013-06-26 | 25.69 | 25.79 | 25.38 | 25.53 | 2381999 |
2013-06-27 | 25.72 | 26.24 | 25.66 | 26.19 | 1983497 |
2013-06-28 | 26.16 | 26.48 | 26.10 | 26.25 | 3445629 |
2013-07-01 | 26.24 | 26.68 | 26.24 | 26.45 | 1441300 |
2013-07-02 | 26.12 | 26.42 | 26.06 | 26.12 | 1579413 |
2013-07-03 | 26.04 | 26.19 | 25.89 | 26.00 | 900027 |
2013-07-05 | 26.11 | 26.22 | 25.89 | 26.12 | 1756909 |
2013-07-08 | 26.27 | 26.63 | 26.15 | 26.53 | 2015955 |
2013-07-09 | 26.77 | 27.01 | 26.53 | 26.91 | 1631005 |
2013-07-10 | 26.88 | 26.97 | 26.41 | 26.64 | 1931555 |
2013-07-11 | 27.01 | 27.08 | 26.83 | 26.96 | 1740467 |
2013-07-12 | 26.95 | 27.08 | 26.78 | 27.04 | 1586205 |
2013-07-15 | 27.12 | 27.29 | 26.92 | 26.99 | 1219498 |
2013-07-16 | 26.98 | 27.25 | 26.71 | 26.84 | 1258368 |
2013-07-17 | 26.92 | 26.97 | 26.70 | 26.87 | 961003 |
2013-07-18 | 26.96 | 27.30 | 26.93 | 27.03 | 1096093 |
2013-07-19 | 27.02 | 27.22 | 27.00 | 27.15 | 1295795 |
2013-07-22 | 27.17 | 27.56 | 27.15 | 27.37 | 1439622 |
2013-07-23 | 27.44 | 27.66 | 27.26 | 27.43 | 1410780 |
2013-07-24 | 27.48 | 27.55 | 27.14 | 27.21 | 1063828 |
2013-07-25 | 27.06 | 27.26 | 26.75 | 27.21 | 1647570 |
2013-07-26 | 27.93 | 27.97 | 26.91 | 27.09 | 1922865 |
2013-07-29 | 26.97 | 27.32 | 26.81 | 27.02 | 1844457 |
2013-07-30 | 27.10 | 27.24 | 26.68 | 26.75 | 2452748 |
2013-07-31 | 26.79 | 27.27 | 26.70 | 27.02 | 1834089 |
2013-08-01 | 27.21 | 27.77 | 27.14 | 27.73 | 1788597 |
2013-08-02 | 27.60 | 27.85 | 27.57 | 27.71 | 1065713 |
2013-08-05 | 27.58 | 27.88 | 27.37 | 27.69 | 806788 |
2013-08-06 | 27.66 | 27.70 | 27.19 | 27.32 | 1803738 |
2013-08-07 | 27.22 | 27.33 | 26.63 | 27.06 | 3043204 |
2013-08-08 | 27.21 | 27.29 | 26.60 | 26.81 | 3080583 |
2013-08-09 | 26.70 | 26.87 | 26.46 | 26.83 | 2261896 |
2013-08-12 | 26.63 | 26.79 | 26.53 | 26.74 | 2411224 |
2013-08-13 | 26.74 | 26.91 | 26.48 | 26.86 | 3126408 |
2013-08-14 | 26.85 | 27.00 | 26.60 | 26.64 | 1457074 |
2013-08-15 | 26.41 | 26.43 | 25.93 | 26.01 | 1688618 |
2013-08-16 | 25.90 | 26.09 | 25.79 | 25.95 | 1572052 |
2013-08-19 | 26.00 | 26.02 | 25.60 | 25.66 | 1757052 |
2013-08-20 | 25.70 | 26.05 | 25.62 | 25.92 | 2128283 |
2013-08-21 | 25.84 | 25.84 | 25.37 | 25.44 | 1779840 |
2013-08-22 | 25.48 | 25.53 | 25.14 | 25.25 | 2091453 |
2013-08-23 | 25.25 | 25.52 | 24.74 | 25.51 | 3784497 |
2013-08-26 | 25.48 | 25.90 | 25.30 | 25.77 | 3315656 |
2013-08-27 | 25.56 | 25.60 | 25.16 | 25.20 | 2329751 |
2013-08-28 | 25.00 | 25.08 | 24.32 | 24.99 | 5212850 |
2013-08-29 | 24.94 | 25.79 | 24.82 | 25.40 | 2992317 |
2013-08-30 | 25.42 | 25.57 | 25.19 | 25.30 | 2525027 |
2013-09-03 | 25.60 | 26.03 | 25.60 | 25.72 | 3627877 |
2013-09-04 | 26.06 | 26.92 | 25.99 | 26.02 | 4568620 |
2013-09-05 | 25.96 | 26.13 | 25.82 | 25.92 | 2146964 |
2013-09-06 | 25.98 | 26.43 | 25.74 | 26.04 | 2594547 |
2013-09-09 | 26.17 | 26.41 | 26.02 | 26.28 | 1961889 |
2013-09-10 | 26.41 | 26.50 | 26.14 | 26.32 | 1434892 |
2013-09-11 | 26.36 | 26.84 | 26.27 | 26.66 | 1901873 |
2013-09-12 | 26.64 | 26.88 | 26.53 | 26.62 | 1595925 |
2013-09-13 | 26.72 | 26.97 | 26.52 | 26.93 | 1015780 |
2013-09-16 | 27.23 | 27.32 | 26.83 | 26.85 | 1472511 |
2013-09-17 | 26.88 | 26.91 | 26.73 | 26.84 | 1117137 |
2013-09-18 | 26.77 | 27.40 | 26.59 | 27.31 | 2171552 |
2013-09-19 | 27.40 | 27.56 | 27.34 | 27.39 | 1907821 |
2013-09-20 | 27.41 | 27.50 | 27.16 | 27.29 | 2356808 |
2013-09-23 | 27.18 | 27.37 | 26.83 | 27.10 | 1621509 |
2013-09-24 | 27.03 | 27.60 | 26.98 | 27.40 | 2035738 |
2013-09-25 | 27.41 | 27.66 | 27.11 | 27.17 | 1991190 |
2013-09-26 | 27.20 | 27.67 | 27.20 | 27.67 | 1775267 |
2013-09-27 | 27.47 | 27.82 | 27.34 | 27.59 | 1373707 |
2013-09-30 | 27.35 | 27.64 | 27.26 | 27.50 | 1508865 |
2013-10-01 | 27.52 | 27.80 | 27.42 | 27.66 | 1133253 |
2013-10-02 | 27.56 | 27.70 | 27.36 | 27.66 | 1180140 |
2013-10-03 | 27.57 | 27.66 | 27.02 | 27.31 | 1617134 |
2013-10-04 | 27.28 | 27.73 | 27.26 | 27.54 | 973274 |
2013-10-07 | 27.25 | 27.30 | 26.97 | 26.98 | 1274575 |
2013-10-08 | 27.14 | 27.24 | 26.52 | 26.56 | 3097667 |
2013-10-09 | 26.67 | 26.91 | 26.29 | 26.69 | 2031567 |
2013-10-10 | 27.03 | 27.37 | 26.88 | 27.24 | 1557912 |
2013-10-11 | 27.11 | 27.82 | 27.11 | 27.81 | 1080857 |
2013-10-14 | 27.57 | 27.94 | 27.54 | 27.80 | 1151155 |
2013-10-15 | 27.72 | 27.80 | 27.17 | 27.34 | 2112785 |
2013-10-16 | 27.61 | 27.97 | 27.47 | 27.96 | 1491928 |
2013-10-17 | 27.88 | 28.85 | 27.88 | 28.68 | 2677321 |
2013-10-18 | 28.81 | 29.12 | 28.74 | 29.02 | 2620338 |
2013-10-21 | 29.19 | 29.22 | 28.82 | 28.98 | 1266535 |
2013-10-22 | 29.07 | 29.29 | 29.06 | 29.08 | 2094173 |
2013-10-23 | 29.00 | 29.36 | 28.94 | 29.06 | 1940341 |
2013-10-24 | 29.18 | 29.23 | 28.78 | 28.92 | 2492985 |
2013-10-25 | 29.34 | 30.44 | 29.05 | 29.40 | 3751109 |
2013-10-28 | 29.44 | 29.73 | 29.34 | 29.69 | 2747359 |
2013-10-29 | 29.75 | 30.08 | 29.65 | 29.91 | 2506928 |
2013-10-30 | 29.98 | 29.98 | 29.47 | 29.59 | 1397472 |
2013-10-31 | 29.38 | 29.80 | 29.27 | 29.63 | 1305018 |
2013-11-01 | 29.75 | 29.90 | 29.43 | 29.64 | 1423682 |
2013-11-04 | 29.80 | 29.91 | 29.76 | 29.88 | 968551 |
2013-11-05 | 29.62 | 29.83 | 29.37 | 29.66 | 1503729 |
2013-11-06 | 29.75 | 29.89 | 29.27 | 29.36 | 1721654 |
2013-11-07 | 29.55 | 29.56 | 28.67 | 28.69 | 1881772 |
2013-11-08 | 28.73 | 29.02 | 28.60 | 29.01 | 2052195 |
2013-11-11 | 28.93 | 29.25 | 28.89 | 29.20 | 1406340 |
2013-11-12 | 29.13 | 29.51 | 29.06 | 29.47 | 1748183 |
2013-11-13 | 29.29 | 29.82 | 29.29 | 29.81 | 1307685 |
2013-11-14 | 29.73 | 29.92 | 29.56 | 29.88 | 1120844 |
2013-11-15 | 29.91 | 30.14 | 29.71 | 30.10 | 1658796 |
2013-11-18 | 30.10 | 30.19 | 29.63 | 29.74 | 1429232 |
2013-11-19 | 29.69 | 29.89 | 29.57 | 29.68 | 1341940 |
2013-11-20 | 29.82 | 29.94 | 29.55 | 29.65 | 1393207 |
2013-11-21 | 29.77 | 30.18 | 29.74 | 30.14 | 1946876 |
2013-11-22 | 30.15 | 30.35 | 29.85 | 30.34 | 1834680 |
2013-11-25 | 30.39 | 30.47 | 30.06 | 30.28 | 1321722 |
2013-11-26 | 30.43 | 30.53 | 30.29 | 30.35 | 1418291 |
2013-11-27 | 30.35 | 30.48 | 30.27 | 30.42 | 893069 |
2013-11-29 | 29.67 | 30.54 | 29.67 | 30.35 | 706943 |
2013-12-02 | 30.23 | 30.40 | 29.91 | 29.91 | 2210490 |
2013-12-03 | 29.83 | 30.04 | 29.64 | 30.03 | 1797328 |
2013-12-04 | 29.89 | 30.49 | 29.66 | 30.40 | 2807999 |
2013-12-05 | 30.40 | 30.64 | 30.24 | 30.31 | 3431939 |
2013-12-06 | 30.56 | 30.96 | 30.56 | 30.91 | 1913341 |
2013-12-09 | 31.00 | 31.27 | 30.85 | 30.93 | 2267139 |
2013-12-10 | 31.42 | 32.25 | 31.02 | 31.21 | 3639176 |
2013-12-11 | 31.17 | 31.27 | 30.87 | 31.01 | 2458038 |
2013-12-12 | 30.99 | 31.38 | 30.96 | 31.10 | 2429718 |
2013-12-13 | 31.10 | 31.33 | 30.69 | 30.76 | 2057880 |
2013-12-16 | 30.71 | 31.25 | 30.65 | 31.08 | 1978119 |
2013-12-17 | 31.20 | 31.30 | 30.97 | 31.11 | 1946990 |
2013-12-18 | 31.25 | 31.93 | 31.03 | 31.90 | 1924488 |
2013-12-19 | 31.78 | 32.18 | 31.78 | 32.10 | 2623464 |
2013-12-20 | 32.18 | 32.25 | 31.63 | 31.64 | 4302987 |
2013-12-23 | 31.86 | 31.95 | 31.62 | 31.87 | 1165468 |
2013-12-24 | 31.90 | 32.20 | 31.90 | 32.11 | 535630 |
2013-12-26 | 32.26 | 32.37 | 32.14 | 32.25 | 688454 |
2013-12-27 | 32.27 | 32.38 | 32.13 | 32.20 | 633456 |
2013-12-30 | 32.24 | 32.36 | 32.13 | 32.35 | 846114 |
2013-12-31 | 32.42 | 32.54 | 32.27 | 32.41 | 1033542 |
2014-01-02 | 32.40 | 32.40 | 31.99 | 32.18 | 1563687 |
2014-01-03 | 32.18 | 32.53 | 32.15 | 32.40 | 1786596 |
2014-01-06 | 32.54 | 32.54 | 31.77 | 32.10 | 2833124 |
2014-01-07 | 32.11 | 32.25 | 31.88 | 32.12 | 2518532 |
2014-01-08 | 32.05 | 32.38 | 31.89 | 32.01 | 1572929 |
2014-01-09 | 32.14 | 32.18 | 31.75 | 31.92 | 1502029 |
2014-01-10 | 32.03 | 32.17 | 31.80 | 32.03 | 1645130 |
2014-01-13 | 31.91 | 32.03 | 31.55 | 31.68 | 1658786 |
2014-01-14 | 31.78 | 31.92 | 31.35 | 31.84 | 2630767 |
2014-01-15 | 31.91 | 32.09 | 31.84 | 32.07 | 1432657 |
2014-01-16 | 32.05 | 32.23 | 31.94 | 32.11 | 1367937 |
2014-01-17 | 32.20 | 32.23 | 31.74 | 31.77 | 2162709 |
2014-01-21 | 32.01 | 32.19 | 31.47 | 31.78 | 1387540 |
2014-01-22 | 31.92 | 32.00 | 31.62 | 31.89 | 1276051 |
2014-01-23 | 31.63 | 31.79 | 31.46 | 31.57 | 1705738 |
2014-01-24 | 31.40 | 31.46 | 30.95 | 30.95 | 3169136 |
2014-01-27 | 30.98 | 31.18 | 30.65 | 30.76 | 2236353 |
2014-01-28 | 30.80 | 31.20 | 30.73 | 30.97 | 2479469 |
2014-01-29 | 30.71 | 30.76 | 30.29 | 30.34 | 4907115 |
2014-01-30 | 30.67 | 30.76 | 30.22 | 30.27 | 4523284 |
2014-01-31 | 29.93 | 31.13 | 29.59 | 30.90 | 6183720 |
2014-02-03 | 30.85 | 30.98 | 30.07 | 30.11 | 4854532 |
2014-02-04 | 30.22 | 30.70 | 30.07 | 30.62 | 3737764 |
2014-02-05 | 30.42 | 30.57 | 30.15 | 30.37 | 1839554 |
2014-02-06 | 30.43 | 30.71 | 30.40 | 30.53 | 2429491 |
2014-02-07 | 30.75 | 30.95 | 30.49 | 30.82 | 2306459 |
2014-02-10 | 30.75 | 30.83 | 30.50 | 30.75 | 2055138 |
2014-02-11 | 30.74 | 30.98 | 30.54 | 30.57 | 2609100 |
2014-02-12 | 30.58 | 31.00 | 30.51 | 30.82 | 1919978 |
2014-02-13 | 30.71 | 31.26 | 30.65 | 31.24 | 1806802 |
2014-02-14 | 31.21 | 31.56 | 31.21 | 31.36 | 1781910 |
2014-02-18 | 31.36 | 31.61 | 31.11 | 31.51 | 1857053 |
2014-02-19 | 31.42 | 31.89 | 31.33 | 31.45 | 1925304 |
2014-02-20 | 31.63 | 31.85 | 31.45 | 31.81 | 1343397 |
2014-02-21 | 31.85 | 32.21 | 31.77 | 31.79 | 1845805 |
2014-02-24 | 31.79 | 32.31 | 31.79 | 32.07 | 1255479 |
2014-02-25 | 32.08 | 32.12 | 31.45 | 31.58 | 2758988 |
2014-02-26 | 31.61 | 31.90 | 31.35 | 31.49 | 1510403 |
2014-02-27 | 31.45 | 31.96 | 31.39 | 31.93 | 1210708 |
2014-02-28 | 31.97 | 32.23 | 31.83 | 32.11 | 1885454 |
2014-03-03 | 31.88 | 31.95 | 31.61 | 31.85 | 1474946 |
2014-03-04 | 32.09 | 32.30 | 31.75 | 32.00 | 1896743 |
2014-03-05 | 31.98 | 31.99 | 31.58 | 31.66 | 1689045 |
2014-03-06 | 31.69 | 31.79 | 31.43 | 31.46 | 2421580 |
2014-03-07 | 31.48 | 31.58 | 31.18 | 31.32 | 2286575 |
2014-03-10 | 31.26 | 31.32 | 31.05 | 31.18 | 1751767 |
2014-03-11 | 31.18 | 31.31 | 30.82 | 30.98 | 1782440 |
2014-03-12 | 30.76 | 30.86 | 30.51 | 30.78 | 2484972 |
2014-03-13 | 30.72 | 30.85 | 29.53 | 29.58 | 7665594 |
2014-03-14 | 29.59 | 29.78 | 29.21 | 29.32 | 9031282 |
2014-03-17 | 29.41 | 29.71 | 29.25 | 29.65 | 7387668 |
2014-03-18 | 29.75 | 30.06 | 29.73 | 30.00 | 3299463 |
2014-03-19 | 30.01 | 30.04 | 29.40 | 29.63 | 2069160 |
2014-03-20 | 29.60 | 29.77 | 29.36 | 29.72 | 2760474 |
2014-03-21 | 29.92 | 30.12 | 29.63 | 29.75 | 4559098 |
2014-03-24 | 29.96 | 30.16 | 29.77 | 29.85 | 2494925 |
2014-03-25 | 30.01 | 30.10 | 29.61 | 29.79 | 2255488 |
2014-03-26 | 29.86 | 30.00 | 29.59 | 29.60 | 1898939 |
2014-03-27 | 29.56 | 29.56 | 29.14 | 29.22 | 2914433 |
2014-03-28 | 29.28 | 29.62 | 29.18 | 29.18 | 3105507 |
2014-03-31 | 29.38 | 29.91 | 29.30 | 29.90 | 2791682 |
2014-04-01 | 30.06 | 30.39 | 30.01 | 30.30 | 2833058 |
2014-04-02 | 30.39 | 30.61 | 30.27 | 30.28 | 2491228 |
2014-04-03 | 30.35 | 30.37 | 29.68 | 29.73 | 2495318 |
2014-04-04 | 29.83 | 30.02 | 29.28 | 29.31 | 2663727 |
2014-04-07 | 29.24 | 29.46 | 29.06 | 29.26 | 2824018 |
2014-04-08 | 29.32 | 29.64 | 29.12 | 29.57 | 2488704 |
2014-04-09 | 29.60 | 29.87 | 29.47 | 29.70 | 1825805 |
2014-04-10 | 29.47 | 30.15 | 29.31 | 29.37 | 2677775 |
2014-04-11 | 29.27 | 29.43 | 28.61 | 28.68 | 2335341 |
2014-04-14 | 28.92 | 29.15 | 28.80 | 28.99 | 1299984 |
2014-04-15 | 29.12 | 29.32 | 28.63 | 29.03 | 1209697 |
2014-04-16 | 29.18 | 29.35 | 29.01 | 29.24 | 1576683 |
2014-04-17 | 29.23 | 29.94 | 29.21 | 29.89 | 2096010 |
2014-04-21 | 29.85 | 30.07 | 29.79 | 29.96 | 2028386 |
2014-04-22 | 30.04 | 30.35 | 29.95 | 30.12 | 1383002 |
2014-04-23 | 30.20 | 30.31 | 30.07 | 30.25 | 1216222 |
2014-04-24 | 30.49 | 30.52 | 30.20 | 30.31 | 1282615 |
2014-04-25 | 30.21 | 30.35 | 30.06 | 30.09 | 1740468 |
2014-04-28 | 30.29 | 30.46 | 30.00 | 30.34 | 1892559 |
2014-04-29 | 30.36 | 30.41 | 30.10 | 30.14 | 1935398 |
2014-04-30 | 30.09 | 30.43 | 30.00 | 30.11 | 3049605 |
2014-05-01 | 30.04 | 30.52 | 30.00 | 30.04 | 3735800 |
2014-05-02 | 29.88 | 29.88 | 28.86 | 28.88 | 4849779 |
2014-05-05 | 28.80 | 28.91 | 28.41 | 28.79 | 3682398 |
2014-05-06 | 28.63 | 28.75 | 28.27 | 28.49 | 2949318 |
2014-05-07 | 28.52 | 29.38 | 28.49 | 29.35 | 3891528 |
2014-05-08 | 29.17 | 29.47 | 28.93 | 28.99 | 2197504 |
2014-05-09 | 28.97 | 29.27 | 28.85 | 29.26 | 1724304 |
2014-05-12 | 29.39 | 29.75 | 29.25 | 29.51 | 1989986 |
2014-05-13 | 29.50 | 29.73 | 29.47 | 29.69 | 2044394 |
2014-05-14 | 29.65 | 29.73 | 29.49 | 29.52 | 1208719 |
2014-05-15 | 29.50 | 29.53 | 28.94 | 29.25 | 2299458 |
2014-05-16 | 29.26 | 29.50 | 29.20 | 29.29 | 1497158 |
2014-05-19 | 29.17 | 29.38 | 29.17 | 29.19 | 1137685 |
2014-05-20 | 29.14 | 29.25 | 28.91 | 29.08 | 1646068 |
2014-05-21 | 29.20 | 29.32 | 29.07 | 29.18 | 862451 |
2014-05-22 | 29.13 | 29.48 | 29.10 | 29.13 | 1403414 |
2014-05-23 | 29.08 | 29.54 | 29.08 | 29.53 | 1032371 |
2014-05-27 | 29.60 | 29.91 | 29.36 | 29.38 | 1683273 |
2014-05-28 | 29.29 | 29.39 | 29.06 | 29.21 | 1785780 |
2014-05-29 | 29.23 | 29.50 | 29.14 | 29.38 | 1494788 |
2014-05-30 | 29.29 | 29.35 | 29.05 | 29.28 | 2300216 |
2014-06-02 | 29.34 | 29.43 | 29.14 | 29.26 | 1640174 |
2014-06-03 | 29.12 | 29.18 | 28.89 | 28.99 | 1930684 |
2014-06-04 | 29.52 | 30.46 | 29.52 | 30.27 | 4228845 |
2014-06-05 | 30.33 | 30.42 | 30.02 | 30.35 | 1641600 |
2014-06-06 | 30.45 | 31.28 | 30.42 | 31.02 | 3579822 |
2014-06-09 | 31.01 | 31.31 | 30.83 | 31.21 | 2488355 |
2014-06-10 | 31.14 | 31.44 | 31.06 | 31.35 | 2518461 |
2014-06-11 | 31.20 | 31.31 | 31.10 | 31.16 | 2102418 |
2014-06-12 | 31.03 | 31.09 | 30.59 | 30.72 | 2046730 |
2014-06-13 | 30.78 | 30.87 | 30.56 | 30.59 | 1539298 |
2014-06-16 | 30.51 | 30.69 | 30.45 | 30.57 | 1602462 |
2014-06-17 | 30.60 | 30.81 | 30.46 | 30.80 | 1640515 |
2014-06-18 | 30.83 | 31.28 | 30.76 | 31.26 | 1861051 |
2014-06-19 | 31.24 | 31.44 | 31.21 | 31.42 | 1391575 |
2014-06-20 | 31.45 | 31.59 | 31.31 | 31.41 | 1788085 |
2014-06-23 | 31.41 | 31.61 | 31.23 | 31.24 | 1655053 |
2014-06-24 | 31.22 | 31.39 | 30.80 | 30.96 | 1844054 |
2014-06-25 | 30.94 | 31.12 | 30.87 | 30.98 | 1287871 |
2014-06-26 | 30.88 | 30.95 | 30.63 | 30.90 | 1145909 |
2014-06-27 | 30.79 | 31.17 | 30.79 | 30.91 | 1991754 |
2014-06-30 | 30.74 | 31.00 | 30.71 | 30.99 | 1627114 |
2014-07-01 | 31.03 | 31.64 | 30.96 | 31.40 | 1370244 |
2014-07-02 | 31.23 | 31.52 | 31.04 | 31.07 | 1283356 |
2014-07-03 | 31.12 | 31.61 | 31.12 | 31.55 | 861261 |
2014-07-07 | 31.57 | 31.95 | 31.49 | 31.63 | 2208686 |
2014-07-08 | 31.45 | 31.73 | 31.21 | 31.70 | 2362957 |
2014-07-09 | 31.86 | 32.31 | 31.79 | 32.23 | 2516289 |
2014-07-10 | 31.84 | 32.10 | 31.66 | 31.86 | 2433515 |
2014-07-11 | 31.86 | 31.96 | 31.69 | 31.76 | 1649048 |
2014-07-14 | 31.89 | 32.04 | 31.67 | 31.73 | 1272594 |
2014-07-15 | 31.81 | 31.85 | 31.48 | 31.56 | 2330974 |
2014-07-16 | 31.76 | 31.76 | 31.15 | 31.18 | 2369798 |
2014-07-17 | 31.13 | 31.48 | 31.09 | 31.10 | 1346287 |
2014-07-18 | 31.24 | 31.39 | 31.18 | 31.35 | 907718 |
2014-07-21 | 31.25 | 31.55 | 31.09 | 31.15 | 1215846 |
2014-07-22 | 31.27 | 31.53 | 31.15 | 31.48 | 1091761 |
2014-07-23 | 31.38 | 31.66 | 31.25 | 31.42 | 1829670 |
2014-07-24 | 31.52 | 31.79 | 31.47 | 31.75 | 1395066 |
2014-07-25 | 31.65 | 31.73 | 31.29 | 31.32 | 1402933 |
2014-07-28 | 31.29 | 31.37 | 31.02 | 31.27 | 1936130 |
2014-07-29 | 31.28 | 31.46 | 30.85 | 30.85 | 2385508 |
2014-07-30 | 30.97 | 31.67 | 30.94 | 31.61 | 2978376 |
2014-07-31 | 32.11 | 33.17 | 31.92 | 32.48 | 4806119 |
2014-08-01 | 32.48 | 32.85 | 32.28 | 32.45 | 3089776 |
2014-08-04 | 32.44 | 33.28 | 32.34 | 33.19 | 3088414 |
2014-08-05 | 33.15 | 33.23 | 32.72 | 32.87 | 2138200 |
2014-08-06 | 32.79 | 33.01 | 32.62 | 32.79 | 2730801 |
2014-08-07 | 32.83 | 33.00 | 32.67 | 32.90 | 2325964 |
2014-08-08 | 32.93 | 33.51 | 32.87 | 33.48 | 2053965 |
2014-08-11 | 33.57 | 33.64 | 33.38 | 33.50 | 1695188 |
2014-08-12 | 33.49 | 33.71 | 33.03 | 33.05 | 1790801 |
2014-08-13 | 33.19 | 33.27 | 32.91 | 33.02 | 1428386 |
2014-08-14 | 33.12 | 33.50 | 33.03 | 33.49 | 941867 |
2014-08-15 | 33.61 | 33.61 | 33.06 | 33.28 | 1119518 |
2014-08-18 | 33.50 | 33.81 | 33.50 | 33.62 | 842653 |
2014-08-19 | 33.63 | 33.80 | 33.46 | 33.48 | 1176934 |
2014-08-20 | 33.44 | 33.55 | 33.33 | 33.48 | 914701 |
2014-08-21 | 33.48 | 33.87 | 33.34 | 33.77 | 1109235 |
2014-08-22 | 33.68 | 33.93 | 33.41 | 33.74 | 942510 |
2014-08-25 | 33.82 | 33.85 | 33.58 | 33.65 | 1007408 |
2014-08-26 | 33.65 | 33.70 | 33.30 | 33.33 | 1660503 |
2014-08-27 | 33.22 | 33.58 | 33.12 | 33.52 | 1043724 |
2014-08-28 | 33.35 | 33.57 | 33.20 | 33.43 | 796431 |
2014-08-29 | 33.55 | 33.58 | 33.03 | 33.52 | 731120 |
2014-09-02 | 33.69 | 33.97 | 33.60 | 33.82 | 1080055 |
2014-09-03 | 33.91 | 33.93 | 33.60 | 33.92 | 942269 |
2014-09-04 | 33.99 | 34.47 | 33.90 | 34.28 | 2072593 |
2014-09-05 | 34.17 | 34.30 | 33.97 | 34.20 | 1139694 |
2014-09-08 | 34.18 | 34.41 | 34.13 | 34.32 | 948455 |
2014-09-09 | 34.25 | 34.42 | 34.14 | 34.25 | 1083066 |
2014-09-10 | 34.29 | 34.39 | 34.06 | 34.29 | 994800 |
2014-09-11 | 34.19 | 34.39 | 34.05 | 34.37 | 949696 |
2014-09-12 | 34.32 | 34.40 | 34.03 | 34.23 | 846798 |
2014-09-15 | 34.17 | 34.56 | 34.14 | 34.43 | 968771 |
2014-09-16 | 34.46 | 34.67 | 34.21 | 34.50 | 1134706 |
2014-09-17 | 34.53 | 34.67 | 34.15 | 34.46 | 1217162 |
2014-09-18 | 34.43 | 34.63 | 34.22 | 34.47 | 1428245 |
2014-09-19 | 34.69 | 34.94 | 34.51 | 34.87 | 2714456 |
2014-09-22 | 34.94 | 35.25 | 34.76 | 34.91 | 2356060 |
2014-09-23 | 34.90 | 35.17 | 34.70 | 35.01 | 2790081 |
2014-09-24 | 34.56 | 34.97 | 34.47 | 34.67 | 2920292 |
2014-09-25 | 34.69 | 34.69 | 34.11 | 34.18 | 1244377 |
2014-09-26 | 34.22 | 34.26 | 33.98 | 34.20 | 1071991 |
2014-09-29 | 34.00 | 34.53 | 33.90 | 34.51 | 1394458 |
2014-09-30 | 34.50 | 34.57 | 34.27 | 34.41 | 1800692 |
2014-10-01 | 34.41 | 34.47 | 33.98 | 34.03 | 2057195 |
2014-10-02 | 34.16 | 34.30 | 33.72 | 34.06 | 1605636 |
2014-10-03 | 34.20 | 34.85 | 34.18 | 34.81 | 1779601 |
2014-10-06 | 35.04 | 35.05 | 34.57 | 34.75 | 1306050 |
2014-10-07 | 34.53 | 34.66 | 34.11 | 34.14 | 1711766 |
2014-10-08 | 34.10 | 34.55 | 33.83 | 34.54 | 1706269 |
2014-10-09 | 34.53 | 34.68 | 33.82 | 33.86 | 1394411 |
2014-10-10 | 33.93 | 34.06 | 33.61 | 33.65 | 2098603 |
2014-10-13 | 33.54 | 33.56 | 32.84 | 32.87 | 1581133 |
2014-10-14 | 33.01 | 33.46 | 32.83 | 32.87 | 1786034 |
2014-10-15 | 32.33 | 32.66 | 31.44 | 31.92 | 6057464 |
2014-10-16 | 31.26 | 32.14 | 31.14 | 31.97 | 3419572 |
2014-10-17 | 32.27 | 33.47 | 32.20 | 33.33 | 3060980 |
2014-10-20 | 33.31 | 33.70 | 33.16 | 33.66 | 892472 |
2014-10-21 | 33.89 | 34.60 | 33.79 | 34.58 | 1575142 |
2014-10-22 | 34.71 | 34.85 | 34.02 | 34.03 | 1361603 |
2014-10-23 | 34.43 | 34.84 | 34.39 | 34.49 | 1744575 |
2014-10-24 | 34.64 | 34.91 | 34.42 | 34.89 | 889898 |
2014-10-27 | 34.95 | 35.19 | 34.70 | 35.14 | 951977 |
2014-10-28 | 35.34 | 35.36 | 34.88 | 35.11 | 1323517 |
2014-10-29 | 35.06 | 35.21 | 34.57 | 35.03 | 1031728 |
2014-10-30 | 34.99 | 35.43 | 34.81 | 34.95 | 1888544 |
2014-10-31 | 34.82 | 34.96 | 32.81 | 33.33 | 6067026 |
2014-11-03 | 33.55 | 34.15 | 33.37 | 34.04 | 3910484 |
2014-11-04 | 33.90 | 34.05 | 33.62 | 33.80 | 2436557 |
2014-11-05 | 34.14 | 34.58 | 33.92 | 34.50 | 2196789 |
2014-11-06 | 34.61 | 34.89 | 34.38 | 34.72 | 1513755 |
2014-11-07 | 34.57 | 34.82 | 34.44 | 34.80 | 1598831 |
2014-11-10 | 34.70 | 35.13 | 34.59 | 34.86 | 1732678 |
2014-11-11 | 34.90 | 35.15 | 34.66 | 34.88 | 1526504 |
2014-11-12 | 34.81 | 34.93 | 34.53 | 34.61 | 1543406 |
2014-11-13 | 35.05 | 35.09 | 34.88 | 35.10 | 353440 |
2014-11-14 | 34.82 | 34.93 | 34.67 | 34.83 | 1175921 |
2014-11-17 | 34.82 | 35.68 | 34.77 | 35.62 | 2133348 |
2014-11-18 | 35.64 | 35.75 | 35.43 | 35.48 | 1426828 |
2014-11-19 | 35.52 | 35.69 | 35.41 | 35.58 | 1560526 |
2014-11-20 | 35.48 | 35.77 | 35.38 | 35.67 | 1308418 |
2014-11-21 | 35.97 | 36.03 | 35.75 | 35.94 | 1299719 |
2014-11-24 | 35.96 | 36.17 | 35.83 | 36.12 | 1671222 |
2014-11-25 | 35.93 | 36.09 | 35.73 | 35.90 | 1524579 |
2014-11-26 | 35.88 | 36.06 | 35.85 | 36.00 | 1011396 |
2014-11-28 | 36.13 | 36.39 | 36.08 | 36.31 | 645076 |
2014-12-01 | 36.19 | 36.19 | 35.89 | 36.02 | 1122227 |
2014-12-02 | 36.08 | 36.23 | 35.64 | 36.01 | 1602697 |
2014-12-03 | 35.88 | 36.38 | 35.81 | 36.33 | 2698370 |
2014-12-04 | 36.23 | 36.27 | 36.02 | 36.19 | 912847 |
2014-12-05 | 36.26 | 36.66 | 36.09 | 36.63 | 1323347 |
2014-12-08 | 36.57 | 36.85 | 36.51 | 36.77 | 1920084 |
2014-12-09 | 36.28 | 36.40 | 35.82 | 36.35 | 2555667 |
2014-12-10 | 36.46 | 36.53 | 35.91 | 35.94 | 2207734 |
2014-12-11 | 35.35 | 36.04 | 35.08 | 35.36 | 2968073 |
2014-12-12 | 35.08 | 35.24 | 34.55 | 34.58 | 2592127 |
2014-12-15 | 34.72 | 34.95 | 34.44 | 34.78 | 2845351 |
2014-12-16 | 34.83 | 35.28 | 34.63 | 34.71 | 3171563 |
2014-12-17 | 34.70 | 35.91 | 34.64 | 35.87 | 2538199 |
2014-12-18 | 36.29 | 36.96 | 36.00 | 36.96 | 2402565 |
2014-12-19 | 37.12 | 37.46 | 36.97 | 37.29 | 3599784 |
2014-12-22 | 37.30 | 37.72 | 37.30 | 37.64 | 1332827 |
2014-12-23 | 37.90 | 38.21 | 37.85 | 38.01 | 1549312 |
2014-12-24 | 38.09 | 38.40 | 38.03 | 38.04 | 599391 |
2014-12-26 | 38.09 | 38.57 | 37.99 | 38.41 | 670254 |
2014-12-29 | 38.31 | 38.73 | 38.28 | 38.40 | 864425 |
2014-12-30 | 38.29 | 38.58 | 38.15 | 38.39 | 919540 |
2014-12-31 | 38.54 | 38.70 | 38.06 | 38.09 | 905582 |
2015-01-02 | 38.15 | 38.27 | 37.61 | 37.86 | 904105 |
2015-01-05 | 37.73 | 37.75 | 37.26 | 37.42 | 1158380 |
2015-01-06 | 37.34 | 37.49 | 36.69 | 36.77 | 2335786 |
2015-01-07 | 37.09 | 37.30 | 36.80 | 36.99 | 3781087 |
2015-01-08 | 37.16 | 37.86 | 37.08 | 37.85 | 2052606 |
2015-01-09 | 37.96 | 37.99 | 37.32 | 37.45 | 1251788 |
2015-01-12 | 37.53 | 37.58 | 37.08 | 37.28 | 937073 |
2015-01-13 | 37.55 | 38.07 | 37.07 | 37.54 | 1870360 |
2015-01-14 | 37.15 | 37.67 | 36.94 | 37.63 | 1727238 |
2015-01-15 | 37.73 | 38.23 | 37.44 | 37.78 | 2541954 |
2015-01-16 | 37.65 | 38.21 | 37.45 | 38.16 | 1414963 |
2015-01-20 | 38.14 | 38.41 | 37.49 | 37.95 | 1732020 |
2015-01-21 | 37.79 | 38.05 | 37.56 | 37.75 | 1456506 |
2015-01-22 | 38.00 | 38.27 | 37.75 | 38.10 | 2888609 |
2015-01-23 | 37.77 | 37.90 | 37.19 | 37.41 | 3037443 |
2015-01-26 | 37.39 | 38.05 | 37.27 | 38.03 | 1594394 |
2015-01-27 | 37.59 | 37.67 | 36.75 | 37.38 | 2397352 |
2015-01-28 | 37.62 | 37.69 | 37.21 | 37.27 | 1841875 |
2015-01-29 | 37.28 | 38.00 | 36.99 | 37.97 | 2984746 |
2015-01-30 | 38.10 | 38.77 | 36.80 | 36.87 | 4021694 |
2015-02-02 | 36.94 | 37.67 | 36.33 | 37.57 | 3420495 |
2015-02-03 | 37.69 | 38.18 | 37.34 | 38.12 | 2871953 |
2015-02-04 | 38.10 | 38.36 | 37.62 | 37.66 | 3356849 |
2015-02-05 | 37.82 | 38.02 | 37.69 | 37.95 | 1589579 |
2015-02-06 | 38.08 | 38.55 | 37.87 | 38.00 | 1925559 |
2015-02-09 | 37.78 | 37.85 | 37.54 | 37.65 | 1393435 |
2015-02-10 | 37.65 | 38.15 | 37.56 | 38.04 | 2054345 |
2015-02-11 | 38.00 | 38.80 | 37.99 | 38.68 | 1635008 |
2015-02-12 | 38.96 | 39.30 | 38.77 | 39.25 | 1997452 |
2015-02-13 | 39.24 | 39.58 | 39.05 | 39.57 | 1353796 |
2015-02-17 | 39.34 | 40.17 | 39.28 | 39.90 | 1697631 |
2015-02-18 | 39.88 | 40.37 | 39.86 | 40.21 | 1389455 |
2015-02-19 | 40.03 | 40.19 | 39.73 | 39.77 | 906458 |
2015-02-20 | 39.60 | 40.15 | 39.38 | 40.12 | 1287488 |
2015-02-23 | 40.00 | 40.11 | 39.75 | 39.99 | 882954 |
2015-02-24 | 39.93 | 40.05 | 39.70 | 39.84 | 1330440 |
2015-02-25 | 39.85 | 39.86 | 39.46 | 39.56 | 1406333 |
2015-02-26 | 39.61 | 39.82 | 39.43 | 39.58 | 998302 |
2015-02-27 | 39.61 | 39.83 | 39.27 | 39.29 | 1443832 |
2015-03-02 | 39.49 | 39.79 | 39.39 | 39.65 | 1425727 |
2015-03-03 | 39.45 | 39.50 | 39.21 | 39.39 | 1096172 |
2015-03-04 | 39.52 | 39.66 | 38.99 | 39.07 | 1229530 |
2015-03-05 | 39.19 | 39.38 | 39.10 | 39.34 | 827962 |
2015-03-06 | 39.24 | 39.28 | 38.47 | 38.55 | 1568496 |
2015-03-09 | 38.55 | 38.90 | 38.49 | 38.72 | 1182335 |
2015-03-10 | 38.42 | 38.42 | 37.85 | 38.01 | 1609393 |
2015-03-11 | 38.05 | 38.14 | 37.55 | 37.83 | 1490704 |
2015-03-12 | 38.00 | 38.43 | 38.00 | 38.43 | 1374317 |
2015-03-13 | 38.36 | 38.66 | 38.02 | 38.60 | 1530766 |
2015-03-16 | 38.71 | 39.25 | 38.67 | 38.98 | 1440296 |
2015-03-17 | 38.85 | 39.02 | 38.50 | 38.87 | 1677012 |
2015-03-18 | 38.89 | 39.64 | 38.69 | 39.41 | 1575616 |
2015-03-19 | 39.33 | 39.38 | 38.98 | 39.25 | 942827 |
2015-03-20 | 39.65 | 39.86 | 39.46 | 39.72 | 1666052 |
2015-03-23 | 39.64 | 39.83 | 39.46 | 39.46 | 924544 |
2015-03-24 | 39.38 | 39.75 | 39.30 | 39.37 | 890748 |
2015-03-25 | 39.50 | 39.57 | 38.96 | 39.08 | 1950085 |
2015-03-26 | 38.99 | 39.18 | 38.68 | 38.98 | 1410742 |
2015-03-27 | 38.88 | 39.13 | 38.67 | 39.06 | 921033 |
2015-03-30 | 39.31 | 39.69 | 39.30 | 39.47 | 874206 |
2015-03-31 | 39.35 | 39.57 | 39.04 | 39.07 | 1862215 |
2015-04-01 | 39.05 | 40.11 | 38.81 | 39.98 | 2315864 |
2015-04-02 | 40.02 | 40.31 | 39.72 | 40.21 | 1326456 |
2015-04-06 | 40.02 | 40.72 | 39.83 | 40.61 | 1375872 |
2015-04-07 | 40.59 | 40.73 | 40.10 | 40.10 | 1095526 |
2015-04-08 | 40.15 | 40.30 | 39.74 | 40.06 | 1331269 |
2015-04-09 | 39.97 | 40.14 | 39.70 | 39.99 | 1003415 |
2015-04-10 | 40.00 | 40.05 | 39.74 | 40.04 | 578843 |
2015-04-13 | 40.02 | 40.03 | 39.56 | 39.62 | 1267455 |
2015-04-14 | 39.62 | 39.89 | 39.27 | 39.62 | 1649192 |
2015-04-15 | 39.89 | 39.89 | 39.56 | 39.63 | 1465520 |
2015-04-16 | 39.51 | 39.69 | 39.02 | 39.31 | 1239934 |
2015-04-17 | 39.11 | 39.19 | 38.59 | 38.71 | 1231769 |
2015-04-20 | 38.99 | 39.12 | 38.83 | 39.09 | 1082835 |
2015-04-21 | 39.16 | 39.68 | 38.77 | 39.47 | 1397240 |
2015-04-22 | 39.58 | 39.60 | 39.18 | 39.49 | 1301118 |
2015-04-23 | 39.46 | 39.92 | 39.39 | 39.62 | 1205369 |
2015-04-24 | 39.65 | 39.74 | 39.42 | 39.54 | 779689 |
2015-04-27 | 39.72 | 39.78 | 39.29 | 39.37 | 880358 |
2015-04-28 | 39.39 | 39.39 | 38.85 | 39.16 | 1105440 |
2015-04-29 | 39.04 | 39.14 | 38.68 | 38.86 | 1384574 |
2015-04-30 | 38.80 | 38.93 | 37.95 | 38.13 | 2656792 |
2015-05-01 | 39.33 | 40.47 | 39.33 | 39.61 | 3741450 |
2015-05-04 | 39.74 | 39.93 | 39.09 | 39.18 | 2231970 |
2015-05-05 | 39.18 | 39.47 | 38.74 | 39.03 | 1960323 |
2015-05-06 | 39.29 | 39.43 | 38.53 | 38.83 | 1655088 |
2015-05-07 | 38.86 | 39.67 | 38.83 | 39.28 | 1485390 |
2015-05-08 | 39.68 | 40.11 | 39.68 | 40.04 | 2083476 |
2015-05-11 | 40.14 | 40.45 | 40.06 | 40.07 | 1393067 |
2015-05-12 | 39.83 | 40.06 | 39.72 | 39.90 | 972454 |
2015-05-13 | 40.02 | 40.09 | 39.53 | 39.54 | 1154161 |
2015-05-14 | 39.78 | 40.21 | 39.68 | 40.02 | 1568485 |
2015-05-15 | 40.15 | 40.19 | 39.77 | 40.08 | 1317620 |
2015-05-18 | 40.10 | 40.34 | 40.00 | 40.01 | 1206955 |
2015-05-19 | 40.01 | 40.41 | 39.94 | 40.24 | 1374186 |
2015-05-20 | 40.23 | 40.48 | 40.05 | 40.06 | 871810 |
2015-05-21 | 39.98 | 40.41 | 39.98 | 40.24 | 1464290 |
2015-05-22 | 40.17 | 40.28 | 40.04 | 40.07 | 534508 |
2015-05-26 | 40.01 | 40.15 | 39.35 | 39.52 | 1164478 |
2015-05-27 | 39.35 | 40.03 | 39.32 | 39.97 | 1125579 |
2015-05-28 | 39.97 | 40.08 | 39.77 | 39.84 | 2174025 |
2015-05-29 | 39.72 | 39.92 | 39.39 | 39.53 | 2556351 |
2015-06-01 | 39.60 | 39.82 | 39.30 | 39.61 | 1148556 |
2015-06-02 | 39.37 | 39.63 | 39.14 | 39.62 | 2025030 |
2015-06-03 | 39.93 | 40.22 | 39.67 | 40.21 | 1603298 |
2015-06-04 | 40.02 | 40.25 | 39.84 | 40.16 | 1384671 |
2015-06-05 | 39.97 | 40.15 | 39.67 | 40.02 | 2617269 |
2015-06-08 | 40.21 | 40.32 | 40.01 | 40.18 | 1649855 |
2015-06-09 | 40.07 | 40.77 | 40.07 | 40.43 | 2329862 |
2015-06-10 | 40.57 | 41.08 | 40.43 | 41.08 | 2179055 |
2015-06-11 | 41.20 | 41.26 | 40.95 | 41.25 | 1438896 |
2015-06-12 | 41.05 | 41.33 | 40.98 | 41.15 | 1754748 |
2015-06-15 | 40.81 | 41.02 | 40.44 | 40.60 | 1891679 |
2015-06-16 | 40.52 | 41.10 | 40.49 | 41.09 | 1856690 |
2015-06-17 | 41.23 | 41.34 | 40.98 | 41.22 | 1453281 |
2015-06-18 | 41.27 | 41.99 | 41.23 | 41.62 | 1576027 |
2015-06-19 | 41.49 | 41.83 | 41.43 | 41.68 | 1691687 |
2015-06-22 | 41.82 | 41.93 | 41.64 | 41.82 | 1450561 |
2015-06-23 | 41.96 | 42.00 | 41.62 | 41.64 | 817780 |
2015-06-24 | 41.66 | 41.77 | 41.38 | 41.51 | 1410101 |
2015-06-25 | 41.59 | 41.69 | 41.33 | 41.35 | 1058879 |
2015-06-26 | 41.52 | 41.53 | 41.19 | 41.37 | 1490838 |
2015-06-29 | 41.10 | 41.35 | 40.66 | 40.70 | 1666898 |
2015-06-30 | 41.03 | 41.28 | 40.85 | 41.11 | 2256149 |
2015-07-01 | 41.49 | 41.58 | 41.03 | 41.31 | 1691456 |
2015-07-02 | 41.46 | 41.53 | 40.76 | 40.93 | 1319379 |
2015-07-06 | 40.52 | 41.01 | 40.41 | 40.63 | 1853671 |
2015-07-07 | 40.75 | 41.01 | 40.16 | 41.00 | 1251414 |
2015-07-08 | 40.75 | 40.90 | 40.30 | 40.43 | 1338396 |
2015-07-09 | 40.86 | 40.96 | 40.39 | 40.72 | 1450209 |
2015-07-10 | 41.28 | 42.04 | 41.26 | 41.83 | 2269605 |
2015-07-13 | 42.31 | 42.61 | 42.10 | 42.50 | 2623060 |
2015-07-14 | 42.50 | 42.61 | 42.07 | 42.25 | 1172566 |
2015-07-15 | 42.19 | 42.19 | 41.84 | 41.91 | 1089831 |
2015-07-16 | 42.20 | 42.20 | 41.75 | 42.03 | 1072803 |
2015-07-17 | 41.98 | 42.03 | 41.54 | 41.72 | 871520 |
2015-07-20 | 41.87 | 42.12 | 41.81 | 42.03 | 1019885 |
2015-07-21 | 42.07 | 42.15 | 41.78 | 41.92 | 1055524 |
2015-07-22 | 41.94 | 42.23 | 41.84 | 41.95 | 1065501 |
2015-07-23 | 42.10 | 42.24 | 41.86 | 41.99 | 1145273 |
2015-07-24 | 42.03 | 42.04 | 41.41 | 41.55 | 1260241 |
2015-07-27 | 41.34 | 41.56 | 40.98 | 41.17 | 1547855 |
2015-07-28 | 41.37 | 41.94 | 41.10 | 41.91 | 1376632 |
2015-07-29 | 41.91 | 42.41 | 41.75 | 42.31 | 1275533 |
2015-07-30 | 42.09 | 42.85 | 41.82 | 42.80 | 2061839 |
2015-07-31 | 43.80 | 44.00 | 42.79 | 43.28 | 2328518 |
2015-08-03 | 43.46 | 43.77 | 43.03 | 43.47 | 1575352 |
2015-08-04 | 43.53 | 43.96 | 43.38 | 43.86 | 1456990 |
2015-08-05 | 44.08 | 44.22 | 43.87 | 44.01 | 1057597 |
2015-08-06 | 44.08 | 44.08 | 43.10 | 43.24 | 1937123 |
2015-08-07 | 43.21 | 43.31 | 42.92 | 43.24 | 1172671 |
2015-08-10 | 43.57 | 43.84 | 43.54 | 43.66 | 864841 |
2015-08-11 | 43.37 | 43.39 | 42.92 | 43.18 | 1048474 |
2015-08-12 | 42.87 | 42.98 | 42.16 | 42.91 | 1546174 |
2015-08-13 | 43.06 | 43.41 | 42.87 | 43.22 | 670964 |
2015-08-14 | 43.32 | 43.55 | 43.00 | 43.50 | 643844 |
2015-08-17 | 43.24 | 43.99 | 43.02 | 43.97 | 909865 |
2015-08-18 | 44.17 | 44.51 | 43.99 | 44.46 | 1400434 |
2015-08-19 | 44.10 | 44.40 | 43.80 | 44.12 | 1735098 |
2015-08-20 | 43.68 | 43.78 | 43.18 | 43.21 | 1986640 |
2015-08-21 | 42.90 | 42.98 | 41.98 | 42.03 | 1631846 |
2015-08-24 | 39.71 | 41.05 | 39.31 | 39.97 | 3304032 |
2015-08-25 | 40.84 | 41.06 | 39.38 | 39.41 | 1807125 |
2015-08-26 | 40.37 | 41.11 | 39.60 | 40.98 | 2510101 |
2015-08-27 | 41.40 | 41.85 | 41.01 | 41.85 | 2105553 |
2015-08-28 | 41.76 | 41.95 | 41.42 | 41.66 | 1537295 |
2015-08-31 | 41.52 | 42.34 | 41.25 | 42.13 | 2843616 |
2015-09-01 | 41.21 | 41.51 | 40.47 | 40.69 | 1850663 |
2015-09-02 | 41.39 | 41.59 | 40.76 | 41.59 | 2196444 |
2015-09-03 | 41.86 | 42.56 | 41.63 | 41.96 | 1541949 |
2015-09-04 | 41.25 | 41.94 | 41.12 | 41.73 | 2312968 |
2015-09-08 | 43.14 | 43.75 | 42.96 | 43.57 | 2710624 |
2015-09-09 | 44.15 | 44.30 | 42.37 | 42.44 | 2507849 |
2015-09-10 | 42.57 | 42.57 | 41.90 | 42.14 | 2194065 |
2015-09-11 | 42.00 | 42.54 | 41.74 | 42.54 | 1320330 |
2015-09-14 | 42.54 | 42.58 | 42.10 | 42.25 | 1030964 |
2015-09-15 | 42.35 | 42.78 | 42.02 | 42.50 | 1352043 |
2015-09-16 | 42.50 | 42.99 | 42.26 | 42.92 | 2013831 |
2015-09-17 | 42.97 | 43.54 | 42.78 | 42.90 | 1418038 |
2015-09-18 | 42.29 | 42.74 | 41.96 | 42.04 | 1862560 |
2015-09-21 | 42.15 | 42.42 | 41.89 | 42.17 | 1461525 |
2015-09-22 | 41.57 | 41.78 | 41.23 | 41.38 | 1538551 |
2015-09-23 | 41.32 | 41.49 | 40.94 | 41.03 | 1864371 |
2015-09-24 | 40.59 | 40.78 | 40.00 | 40.47 | 2403537 |
2015-09-25 | 40.82 | 41.10 | 40.50 | 40.68 | 1540289 |
2015-09-28 | 40.49 | 40.80 | 39.21 | 39.24 | 2721027 |
2015-09-29 | 39.07 | 39.33 | 38.18 | 38.56 | 5161091 |
2015-09-30 | 39.10 | 39.75 | 39.08 | 39.71 | 3045492 |
2015-10-01 | 40.08 | 40.55 | 39.39 | 40.29 | 4484830 |
2015-10-02 | 39.93 | 40.67 | 39.43 | 40.61 | 2936159 |
2015-10-05 | 40.94 | 41.76 | 40.64 | 41.59 | 3227129 |
2015-10-06 | 41.53 | 41.66 | 40.58 | 40.94 | 2628743 |
2015-10-07 | 41.06 | 41.70 | 40.85 | 41.66 | 1914700 |
2015-10-08 | 41.52 | 42.50 | 41.37 | 42.42 | 1674886 |
2015-10-09 | 42.42 | 42.62 | 42.01 | 42.22 | 1772830 |
2015-10-12 | 42.17 | 42.60 | 42.06 | 42.55 | 1409147 |
2015-10-13 | 42.28 | 42.65 | 42.16 | 42.26 | 1224000 |
2015-10-14 | 42.28 | 42.64 | 41.66 | 42.33 | 1780261 |
2015-10-15 | 42.45 | 42.50 | 41.95 | 42.42 | 1692859 |
2015-10-16 | 42.38 | 42.89 | 41.99 | 42.82 | 1242748 |
2015-10-19 | 42.69 | 43.12 | 42.52 | 42.72 | 1381720 |
2015-10-20 | 42.59 | 42.84 | 42.32 | 42.49 | 1434553 |
2015-10-21 | 42.66 | 42.78 | 41.77 | 42.34 | 1733044 |
2015-10-22 | 42.61 | 43.49 | 42.39 | 42.91 | 3133470 |
2015-10-23 | 43.39 | 43.41 | 42.76 | 42.95 | 2409779 |
2015-10-26 | 42.96 | 43.50 | 42.80 | 43.39 | 1689348 |
2015-10-27 | 43.18 | 43.46 | 42.98 | 43.26 | 1557485 |
2015-10-28 | 43.40 | 43.90 | 43.11 | 43.72 | 1372747 |
2015-10-29 | 43.48 | 43.59 | 43.00 | 43.28 | 2127730 |
2015-10-30 | 41.51 | 43.01 | 41.40 | 42.43 | 3949892 |
2015-11-02 | 42.54 | 43.76 | 42.39 | 43.71 | 2091560 |
2015-11-03 | 43.68 | 44.21 | 43.51 | 43.97 | 2728029 |
2015-11-04 | 44.00 | 44.23 | 43.56 | 43.92 | 1729893 |
2015-11-05 | 44.04 | 44.10 | 43.45 | 43.85 | 1653645 |
2015-11-06 | 43.75 | 44.36 | 43.73 | 44.25 | 2286320 |
2015-11-09 | 44.05 | 44.23 | 43.40 | 43.80 | 3026372 |
2015-11-10 | 43.70 | 44.34 | 43.64 | 44.18 | 1644602 |
2015-11-11 | 44.33 | 44.99 | 44.11 | 44.98 | 2372627 |
2015-11-12 | 44.48 | 44.73 | 44.21 | 44.22 | 2459109 |
2015-11-13 | 44.15 | 44.23 | 42.63 | 42.68 | 2465302 |
2015-11-16 | 42.56 | 43.27 | 42.43 | 43.24 | 1609471 |
2015-11-17 | 43.46 | 44.07 | 43.23 | 43.43 | 1523665 |
2015-11-18 | 43.48 | 44.17 | 43.18 | 44.10 | 1187445 |
2015-11-19 | 44.20 | 44.37 | 43.74 | 43.93 | 1300023 |
2015-11-20 | 44.20 | 44.42 | 43.97 | 44.41 | 1334830 |
2015-11-23 | 44.37 | 44.94 | 44.36 | 44.75 | 824216 |
2015-11-24 | 44.39 | 44.81 | 44.31 | 44.69 | 1021836 |
2015-11-25 | 44.57 | 44.84 | 44.28 | 44.54 | 1001992 |
2015-11-27 | 44.51 | 44.76 | 44.40 | 44.62 | 401660 |
2015-11-30 | 44.57 | 44.71 | 44.25 | 44.66 | 1767114 |
2015-12-01 | 44.83 | 45.54 | 44.67 | 45.51 | 1805114 |
2015-12-02 | 45.50 | 45.58 | 44.45 | 44.64 | 2033685 |
2015-12-03 | 44.90 | 44.90 | 43.52 | 43.80 | 1997470 |
2015-12-04 | 43.98 | 44.89 | 43.85 | 44.83 | 1666424 |
2015-12-07 | 44.67 | 50.90 | 43.95 | 48.16 | 7264571 |
2015-12-08 | 48.24 | 48.38 | 45.53 | 46.95 | 7509080 |
2015-12-09 | 46.57 | 47.54 | 45.80 | 46.52 | 4708959 |
2015-12-10 | 46.58 | 48.18 | 46.48 | 47.22 | 4560819 |
2015-12-11 | 46.69 | 46.69 | 45.08 | 45.28 | 2253702 |
2015-12-14 | 41.63 | 43.55 | 40.12 | 42.15 | 24933342 |
2015-12-15 | 42.61 | 44.48 | 42.40 | 44.13 | 20325173 |
2015-12-16 | 44.98 | 45.87 | 43.91 | 45.18 | 10678165 |
2015-12-17 | 45.33 | 45.43 | 44.04 | 44.82 | 6693892 |
2015-12-18 | 44.57 | 45.03 | 44.11 | 44.71 | 5537025 |
2015-12-21 | 44.94 | 45.09 | 44.43 | 44.80 | 2704735 |
2015-12-22 | 44.83 | 44.94 | 43.47 | 44.43 | 4641174 |
2015-12-23 | 44.67 | 44.76 | 43.68 | 44.27 | 4498119 |
2015-12-24 | 44.15 | 44.31 | 43.53 | 43.61 | 1184470 |
2015-12-28 | 43.61 | 44.40 | 43.17 | 44.37 | 2934555 |
2015-12-29 | 44.58 | 44.76 | 43.91 | 44.24 | 3038599 |
2015-12-30 | 44.29 | 44.29 | 43.74 | 43.75 | 1795883 |
2015-12-31 | 43.63 | 44.63 | 43.42 | 44.08 | 2154975 |
2016-01-04 | 43.31 | 43.57 | 42.47 | 43.44 | 5525926 |
2016-01-05 | 43.46 | 43.83 | 43.03 | 43.42 | 3693075 |
2016-01-06 | 42.77 | 42.97 | 41.78 | 42.22 | 5857703 |
2016-01-07 | 41.62 | 41.62 | 40.15 | 40.33 | 6087468 |
2016-01-08 | 40.79 | 40.79 | 39.29 | 39.38 | 5811012 |
2016-01-11 | 39.41 | 39.74 | 38.43 | 39.35 | 5387733 |
2016-01-12 | 39.81 | 40.05 | 38.87 | 39.97 | 3922995 |
2016-01-13 | 40.15 | 40.78 | 37.93 | 37.97 | 7430266 |
2016-01-14 | 37.61 | 38.04 | 36.88 | 37.48 | 8768312 |
2016-01-15 | 36.37 | 37.19 | 36.10 | 37.13 | 6538567 |
2016-01-19 | 37.68 | 37.84 | 35.63 | 36.20 | 5970706 |
2016-01-20 | 35.58 | 36.43 | 34.50 | 36.07 | 8847056 |
2016-01-21 | 36.18 | 37.49 | 35.63 | 36.85 | 7980759 |
2016-01-22 | 37.39 | 37.80 | 36.59 | 36.97 | 3676142 |
2016-01-25 | 36.80 | 37.48 | 36.67 | 37.13 | 5988299 |
2016-01-26 | 37.22 | 38.24 | 37.11 | 38.18 | 5461312 |
2016-01-27 | 37.92 | 38.31 | 36.96 | 37.15 | 5122682 |
2016-01-28 | 37.35 | 37.77 | 36.52 | 37.51 | 6026168 |
2016-01-29 | 37.24 | 38.84 | 37.00 | 38.78 | 9700932 |
2016-02-01 | 39.18 | 39.42 | 38.48 | 39.01 | 8183279 |
2016-02-02 | 38.38 | 38.51 | 37.06 | 37.25 | 5730962 |
2016-02-03 | 37.65 | 37.71 | 35.47 | 36.23 | 6553901 |
2016-02-04 | 36.21 | 37.57 | 36.05 | 37.52 | 6034401 |
2016-02-05 | 37.31 | 37.61 | 36.39 | 36.43 | 7357040 |
2016-02-08 | 36.05 | 36.12 | 33.77 | 34.26 | 9930355 |
2016-02-09 | 33.92 | 34.70 | 33.43 | 34.27 | 8404570 |
2016-02-10 | 34.55 | 35.24 | 34.30 | 34.87 | 3657436 |
2016-02-11 | 34.02 | 34.52 | 33.26 | 33.76 | 4834676 |
2016-02-12 | 34.10 | 34.81 | 33.42 | 34.79 | 4006892 |
2016-02-16 | 35.27 | 36.10 | 34.84 | 36.00 | 4754322 |
2016-02-17 | 36.13 | 37.80 | 36.03 | 37.43 | 6600897 |
2016-02-18 | 37.30 | 37.55 | 36.89 | 37.50 | 4634740 |
2016-02-19 | 37.44 | 37.58 | 36.85 | 37.46 | 3507877 |
2016-02-22 | 37.97 | 38.80 | 37.89 | 38.11 | 3530079 |
2016-02-23 | 37.82 | 38.11 | 37.52 | 37.87 | 3719922 |
2016-02-24 | 37.50 | 37.86 | 37.08 | 37.74 | 2755304 |
2016-02-25 | 37.53 | 38.04 | 36.72 | 37.87 | 5487079 |
2016-02-26 | 37.93 | 39.18 | 37.90 | 38.67 | 6248205 |
2016-02-29 | 38.52 | 38.92 | 37.83 | 38.01 | 4834045 |
2016-03-01 | 38.33 | 39.68 | 37.96 | 39.51 | 4079793 |
2016-03-02 | 39.42 | 40.40 | 39.16 | 40.31 | 4570043 |
2016-03-03 | 40.37 | 41.30 | 40.06 | 41.28 | 5540855 |
2016-03-04 | 41.30 | 42.09 | 40.80 | 40.98 | 5516575 |
2016-03-07 | 40.91 | 40.91 | 39.39 | 39.59 | 5212434 |
2016-03-08 | 39.23 | 39.23 | 38.14 | 38.70 | 4901249 |
2016-03-09 | 38.98 | 39.87 | 38.82 | 39.85 | 6918661 |
2016-03-10 | 40.16 | 40.16 | 39.05 | 39.80 | 4870994 |
2016-03-11 | 40.25 | 41.21 | 40.06 | 41.16 | 6646873 |
2016-03-14 | 40.97 | 41.33 | 40.70 | 41.27 | 3257910 |
2016-03-15 | 40.97 | 41.54 | 40.70 | 41.37 | 3050822 |
2016-03-16 | 41.19 | 42.39 | 41.04 | 42.16 | 4891239 |
2016-03-17 | 42.13 | 42.97 | 41.79 | 42.63 | 4164212 |
2016-03-18 | 42.68 | 44.06 | 42.58 | 42.98 | 5624783 |
2016-03-21 | 43.02 | 43.54 | 42.58 | 43.17 | 4826368 |
2016-03-22 | 42.84 | 43.61 | 42.69 | 43.27 | 3001829 |
2016-03-23 | 43.06 | 43.36 | 42.81 | 43.09 | 4835044 |
2016-03-24 | 42.80 | 43.47 | 42.72 | 42.98 | 3828950 |
2016-03-28 | 42.96 | 43.83 | 42.79 | 43.81 | 3341375 |
2016-03-29 | 43.94 | 44.98 | 43.76 | 44.95 | 5077774 |
2016-03-30 | 45.08 | 45.57 | 44.30 | 44.37 | 8074837 |
2016-03-31 | 44.44 | 44.60 | 44.16 | 44.29 | 6020483 |
2016-04-01 | 43.86 | 45.57 | 43.76 | 45.54 | 6709600 |
2016-04-04 | 45.54 | 45.57 | 45.07 | 45.36 | 5755862 |
2016-04-05 | 44.91 | 45.19 | 44.58 | 44.77 | 5218792 |
2016-04-06 | 44.87 | 44.98 | 44.47 | 44.63 | 5864381 |
2016-04-07 | 44.25 | 44.27 | 43.41 | 43.84 | 11054008 |
2016-04-08 | 44.24 | 44.74 | 43.57 | 43.84 | 6082548 |
2016-04-11 | 43.97 | 44.58 | 43.74 | 43.76 | 4761809 |
2016-04-12 | 43.94 | 43.98 | 43.11 | 43.81 | 5061716 |
2016-04-13 | 44.24 | 44.67 | 43.97 | 44.55 | 4808566 |
2016-04-14 | 44.42 | 44.65 | 43.89 | 44.19 | 6432416 |
2016-04-15 | 44.25 | 44.74 | 43.67 | 44.33 | 42417294 |
2016-04-18 | 44.00 | 45.19 | 44.00 | 44.85 | 10002994 |
2016-04-19 | 44.95 | 45.11 | 44.16 | 44.87 | 8251905 |
2016-04-20 | 44.92 | 45.00 | 44.43 | 44.62 | 5954228 |
2016-04-21 | 44.60 | 44.87 | 44.33 | 44.48 | 4252559 |
2016-04-22 | 44.28 | 45.00 | 44.06 | 44.36 | 3268495 |
2016-04-25 | 44.36 | 44.43 | 43.90 | 44.04 | 4556504 |
2016-04-26 | 44.08 | 44.63 | 43.99 | 44.39 | 5065636 |
2016-04-27 | 44.46 | 44.72 | 44.11 | 44.57 | 5450139 |
2016-04-28 | 44.24 | 44.32 | 43.20 | 43.42 | 5722520 |
2016-04-29 | 45.89 | 46.90 | 44.96 | 45.54 | 14456678 |
2016-05-02 | 46.21 | 47.40 | 45.84 | 47.18 | 8044429 |
2016-05-03 | 46.81 | 47.11 | 46.48 | 46.61 | 5685100 |
2016-05-04 | 46.34 | 46.81 | 46.07 | 46.68 | 3541504 |
2016-05-05 | 46.63 | 47.20 | 46.41 | 46.91 | 5608859 |
2016-05-06 | 46.75 | 47.06 | 46.41 | 47.04 | 5507318 |
2016-05-09 | 47.19 | 47.99 | 47.19 | 47.82 | 5135633 |
2016-05-10 | 47.98 | 49.18 | 47.82 | 49.17 | 6567563 |
2016-05-11 | 49.09 | 49.09 | 48.29 | 48.41 | 5693046 |
2016-05-12 | 48.60 | 48.74 | 48.26 | 48.54 | 3699546 |
2016-05-13 | 48.55 | 48.79 | 47.06 | 47.49 | 6597567 |
2016-05-16 | 47.58 | 48.08 | 47.41 | 47.94 | 3872006 |
2016-05-17 | 47.95 | 48.21 | 47.29 | 47.50 | 4522369 |
2016-05-18 | 47.26 | 47.46 | 46.57 | 47.12 | 5900877 |
2016-05-19 | 46.96 | 47.23 | 46.50 | 47.17 | 3242046 |
2016-05-20 | 47.50 | 47.67 | 47.02 | 47.14 | 3310848 |
2016-05-23 | 46.95 | 47.75 | 46.85 | 47.50 | 3941381 |
2016-05-24 | 47.72 | 48.30 | 47.68 | 47.89 | 4559826 |
2016-05-25 | 47.85 | 48.19 | 47.78 | 47.69 | 3549303 |
2016-05-26 | 47.90 | 48.00 | 47.52 | 47.72 | 2568700 |
2016-05-27 | 47.73 | 48.00 | 47.51 | 47.76 | 2012317 |
2016-05-31 | 47.69 | 48.15 | 47.17 | 47.69 | 3410658 |
2016-06-01 | 47.56 | 48.00 | 47.30 | 47.93 | 3158520 |
2016-06-02 | 47.90 | 48.00 | 47.58 | 48.00 | 2843356 |
2016-06-03 | 47.88 | 48.01 | 46.95 | 47.96 | 3564573 |
2016-06-06 | 48.01 | 48.16 | 47.87 | 48.06 | 5026558 |
2016-06-07 | 48.21 | 49.20 | 48.21 | 48.86 | 4169916 |
2016-06-08 | 49.04 | 49.46 | 48.77 | 48.98 | 3460612 |
2016-06-09 | 48.65 | 49.03 | 48.44 | 48.96 | 2569294 |
2016-06-10 | 48.59 | 48.67 | 47.94 | 47.95 | 4735033 |
2016-06-13 | 47.72 | 48.03 | 47.47 | 47.73 | 3772014 |
2016-06-14 | 47.61 | 48.12 | 47.36 | 48.06 | 3589505 |
2016-06-15 | 48.31 | 49.08 | 47.95 | 48.46 | 3602272 |
2016-06-16 | 48.26 | 48.78 | 47.89 | 48.72 | 3182339 |
2016-06-17 | 48.70 | 48.92 | 48.27 | 48.37 | 8023574 |
2016-06-20 | 48.85 | 49.21 | 48.51 | 48.61 | 3318896 |
2016-06-21 | 48.88 | 48.96 | 48.23 | 48.51 | 3423078 |
2016-06-22 | 48.51 | 49.06 | 48.43 | 48.58 | 3230615 |
2016-06-23 | 49.02 | 49.49 | 48.99 | 49.46 | 3091653 |
2016-06-24 | 47.10 | 48.16 | 46.27 | 46.51 | 8470535 |
2016-06-27 | 45.85 | 45.96 | 44.83 | 45.08 | 6297078 |
2016-06-28 | 45.67 | 46.96 | 45.57 | 46.96 | 5266742 |
2016-06-29 | 47.53 | 48.19 | 47.53 | 47.84 | 4270599 |
2016-06-30 | 47.88 | 48.70 | 47.60 | 48.57 | 4978004 |
2016-07-01 | 48.57 | 49.26 | 48.47 | 48.78 | 3186987 |
2016-07-05 | 48.41 | 48.69 | 47.51 | 48.02 | 3022049 |
2016-07-06 | 47.76 | 48.20 | 47.07 | 48.17 | 5170130 |
2016-07-07 | 48.19 | 48.62 | 47.68 | 48.11 | 2793281 |
2016-07-08 | 48.52 | 49.20 | 48.43 | 48.86 | 3488234 |
2016-07-11 | 48.93 | 49.33 | 48.56 | 48.59 | 5338531 |
2016-07-12 | 49.09 | 49.42 | 48.88 | 49.29 | 10751403 |
2016-07-13 | 49.29 | 49.41 | 48.61 | 48.97 | 2958806 |
2016-07-14 | 49.24 | 49.50 | 48.64 | 48.72 | 2921958 |
2016-07-15 | 48.80 | 48.96 | 48.55 | 48.69 | 2316699 |
2016-07-18 | 48.61 | 48.84 | 48.13 | 48.31 | 2853368 |
2016-07-19 | 48.09 | 48.39 | 47.41 | 48.04 | 2349756 |
2016-07-20 | 48.24 | 48.89 | 48.07 | 48.83 | 2701826 |
2016-07-21 | 48.71 | 48.83 | 48.45 | 48.62 | 2474631 |
2016-07-22 | 48.74 | 49.08 | 48.68 | 48.98 | 2674057 |
2016-07-25 | 48.75 | 49.00 | 48.42 | 48.97 | 1879789 |
2016-07-26 | 49.09 | 49.63 | 49.01 | 49.56 | 3131314 |
2016-07-27 | 49.58 | 49.93 | 48.99 | 49.16 | 3299286 |
2016-07-28 | 49.09 | 49.51 | 48.78 | 49.39 | 3742356 |
2016-07-29 | 51.82 | 53.75 | 51.82 | 52.46 | 11512660 |
2016-08-01 | 52.58 | 54.53 | 52.41 | 53.97 | 10461480 |
2016-08-02 | 53.93 | 54.06 | 53.09 | 53.82 | 5514468 |
2016-08-03 | 53.55 | 53.58 | 53.09 | 53.51 | 2780889 |
2016-08-04 | 53.51 | 53.78 | 53.25 | 53.28 | 2537762 |
2016-08-05 | 53.43 | 53.99 | 53.31 | 53.75 | 3260855 |
2016-08-08 | 54.09 | 54.41 | 53.59 | 54.16 | 3780782 |
2016-08-09 | 54.27 | 54.46 | 53.99 | 54.15 | 2586148 |
2016-08-10 | 54.32 | 54.56 | 53.97 | 54.19 | 1908287 |
2016-08-11 | 54.30 | 54.71 | 54.23 | 54.47 | 3393718 |
2016-08-12 | 54.31 | 54.98 | 54.26 | 54.89 | 3167832 |
2016-08-15 | 55.00 | 55.45 | 54.82 | 54.89 | 3725895 |
2016-08-16 | 54.87 | 54.95 | 54.14 | 54.39 | 2938250 |
2016-08-17 | 54.34 | 54.54 | 53.62 | 53.95 | 3564066 |
2016-08-18 | 54.12 | 54.12 | 53.63 | 54.00 | 2784874 |
2016-08-19 | 53.76 | 54.08 | 53.64 | 53.80 | 7009982 |
2016-08-22 | 53.72 | 53.87 | 53.43 | 53.85 | 2936623 |
2016-08-23 | 54.33 | 54.48 | 54.07 | 54.46 | 4026569 |
2016-08-24 | 54.19 | 54.53 | 53.53 | 53.84 | 2807667 |
2016-08-25 | 53.54 | 53.74 | 53.26 | 53.70 | 3712003 |
2016-08-26 | 53.89 | 54.42 | 53.42 | 53.68 | 3835203 |
2016-08-29 | 53.67 | 54.20 | 53.58 | 53.91 | 1896495 |
2016-08-30 | 53.84 | 53.97 | 53.44 | 53.55 | 1944535 |
2016-08-31 | 53.42 | 53.58 | 52.84 | 53.08 | 4518744 |
2016-09-01 | 52.84 | 53.25 | 52.45 | 53.22 | 2351823 |
2016-09-02 | 53.51 | 53.96 | 53.35 | 53.57 | 2260930 |
2016-09-06 | 53.67 | 54.38 | 53.43 | 54.04 | 3940242 |
2016-09-07 | 53.75 | 54.02 | 53.06 | 53.63 | 3068713 |
2016-09-08 | 53.40 | 53.64 | 52.32 | 52.47 | 5447235 |
2016-09-09 | 51.92 | 52.00 | 50.40 | 50.40 | 4855018 |
2016-09-12 | 50.22 | 50.74 | 50.15 | 50.54 | 7083030 |
2016-09-13 | 50.10 | 50.20 | 49.11 | 49.67 | 7023909 |
2016-09-14 | 49.86 | 50.55 | 49.79 | 50.06 | 3993181 |
2016-09-15 | 50.00 | 51.00 | 49.92 | 50.83 | 4350710 |
2016-09-16 | 50.48 | 51.06 | 50.13 | 50.99 | 6170344 |
2016-09-19 | 51.49 | 51.80 | 50.93 | 51.14 | 3556089 |
2016-09-20 | 51.57 | 51.80 | 51.30 | 51.61 | 2941572 |
2016-09-21 | 51.81 | 52.57 | 51.53 | 52.50 | 3431216 |
2016-09-22 | 52.92 | 53.50 | 51.87 | 52.36 | 4083990 |
2016-09-23 | 52.51 | 52.61 | 51.97 | 51.97 | 2482659 |
2016-09-26 | 51.67 | 51.72 | 51.32 | 51.35 | 2759848 |
2016-09-27 | 51.47 | 52.48 | 51.28 | 52.40 | 3972695 |
2016-09-28 | 52.35 | 52.50 | 51.75 | 52.14 | 3478862 |
2016-09-29 | 52.19 | 52.61 | 51.75 | 52.01 | 3706005 |
2016-09-30 | 52.24 | 53.01 | 52.00 | 52.66 | 2738061 |
2016-10-03 | 52.44 | 53.02 | 52.15 | 52.25 | 2940990 |
2016-10-04 | 52.24 | 52.51 | 51.47 | 51.60 | 3375118 |
2016-10-05 | 52.03 | 52.79 | 51.82 | 52.57 | 3949754 |
2016-10-06 | 52.54 | 52.65 | 51.89 | 52.32 | 2649539 |
2016-10-07 | 52.50 | 52.50 | 51.64 | 51.91 | 2903602 |
2016-10-10 | 52.24 | 52.43 | 51.32 | 51.34 | 3129946 |
2016-10-11 | 51.25 | 51.38 | 50.25 | 50.34 | 5147615 |
2016-10-12 | 50.74 | 51.73 | 50.35 | 51.42 | 4709577 |
2016-10-13 | 50.91 | 52.26 | 50.52 | 52.12 | 4108794 |
2016-10-14 | 52.44 | 52.92 | 52.23 | 52.25 | 2889146 |
2016-10-17 | 52.25 | 52.49 | 51.97 | 52.41 | 2957985 |
2016-10-18 | 52.90 | 53.01 | 52.27 | 52.68 | 2645518 |
2016-10-19 | 52.85 | 52.98 | 52.37 | 52.61 | 1988848 |
2016-10-20 | 52.65 | 52.70 | 52.08 | 52.47 | 1943284 |
2016-10-21 | 52.13 | 52.70 | 51.98 | 52.50 | 2486178 |
2016-10-24 | 52.86 | 53.22 | 52.37 | 52.48 | 2804628 |
2016-10-25 | 52.22 | 52.40 | 51.52 | 51.63 | 2280788 |
2016-10-26 | 51.52 | 51.60 | 50.82 | 50.86 | 3797891 |
2016-10-27 | 51.00 | 51.48 | 50.03 | 50.20 | 4225544 |
2016-10-28 | 49.06 | 50.32 | 48.75 | 49.40 | 10896401 |
2016-10-31 | 49.68 | 49.89 | 47.86 | 48.02 | 7580586 |
2016-11-01 | 48.56 | 49.44 | 47.63 | 48.16 | 6953789 |
2016-11-02 | 48.16 | 48.23 | 47.65 | 47.65 | 4623740 |
2016-11-03 | 47.78 | 48.06 | 47.40 | 47.61 | 4203850 |
2016-11-04 | 47.65 | 48.09 | 47.47 | 47.54 | 3917713 |
2016-11-07 | 48.20 | 49.25 | 48.20 | 49.16 | 3923258 |
2016-11-08 | 49.72 | 50.70 | 49.46 | 50.41 | 4206294 |
2016-11-09 | 49.24 | 50.26 | 49.00 | 49.60 | 5966549 |
2016-11-10 | 49.99 | 50.31 | 47.43 | 47.66 | 8382568 |
2016-11-11 | 47.52 | 48.33 | 47.24 | 47.45 | 7718578 |
2016-11-14 | 47.60 | 47.78 | 45.95 | 46.51 | 6925718 |
2016-11-15 | 46.72 | 47.57 | 46.57 | 47.05 | 6101075 |
2016-11-16 | 46.99 | 47.21 | 46.66 | 46.93 | 3884053 |
2016-11-17 | 47.10 | 47.71 | 46.78 | 47.56 | 3926726 |
2016-11-18 | 47.56 | 47.75 | 46.51 | 46.74 | 2975272 |
2016-11-21 | 46.88 | 47.61 | 46.84 | 47.57 | 2827927 |
2016-11-22 | 47.76 | 48.40 | 47.76 | 48.10 | 3347334 |
2016-11-23 | 48.09 | 48.35 | 47.97 | 48.17 | 2619871 |
2016-11-25 | 48.21 | 48.60 | 48.07 | 48.46 | 1151165 |
2016-11-28 | 48.08 | 48.45 | 47.54 | 47.59 | 3545306 |
2016-11-29 | 47.63 | 48.05 | 47.31 | 47.47 | 2627784 |
2016-11-30 | 47.54 | 48.02 | 46.47 | 47.01 | 9197261 |
2016-12-01 | 46.87 | 46.99 | 45.26 | 45.44 | 6495941 |
2016-12-02 | 45.44 | 46.08 | 45.37 | 45.68 | 3021515 |
2016-12-05 | 45.95 | 46.15 | 45.57 | 45.70 | 3112947 |
2016-12-06 | 45.65 | 45.96 | 45.56 | 45.68 | 2865925 |
2016-12-07 | 45.51 | 45.92 | 44.24 | 45.65 | 5194950 |
2016-12-08 | 45.62 | 45.65 | 44.71 | 45.19 | 6360029 |
2016-12-09 | 45.16 | 45.83 | 45.08 | 45.53 | 5157669 |
2016-12-12 | 45.75 | 46.49 | 45.29 | 46.48 | 3654291 |
2016-12-13 | 47.65 | 48.02 | 47.05 | 47.30 | 6197473 |
2016-12-14 | 47.36 | 47.62 | 46.56 | 46.64 | 5998565 |
2016-12-15 | 46.54 | 46.83 | 46.02 | 46.68 | 5863233 |
2016-12-16 | 46.68 | 46.98 | 45.94 | 46.18 | 6821758 |
2016-12-19 | 46.16 | 46.39 | 45.49 | 45.70 | 3589163 |
2016-12-20 | 45.78 | 46.08 | 45.47 | 45.61 | 4515459 |
2016-12-21 | 45.89 | 46.47 | 45.81 | 46.17 | 3425865 |
2016-12-22 | 46.15 | 46.36 | 45.51 | 45.54 | 2591883 |
2016-12-23 | 45.56 | 45.66 | 45.20 | 45.39 | 1813989 |
2016-12-27 | 45.55 | 45.62 | 45.26 | 45.49 | 1522360 |
2016-12-28 | 45.75 | 45.84 | 45.30 | 45.37 | 1608861 |
2016-12-29 | 45.31 | 45.49 | 44.98 | 45.30 | 1812872 |
2016-12-30 | 45.43 | 45.43 | 44.50 | 44.65 | 2071352 |
2017-01-03 | 45.00 | 45.55 | 44.75 | 44.92 | 3828130 |
2017-01-04 | 45.00 | 46.61 | 44.98 | 46.51 | 5471150 |
2017-01-05 | 46.25 | 46.76 | 46.11 | 46.68 | 3151097 |
2017-01-06 | 46.64 | 47.03 | 46.19 | 46.86 | 3605157 |
2017-01-09 | 46.67 | 47.13 | 46.53 | 46.94 | 3544353 |
2017-01-10 | 47.09 | 47.20 | 46.73 | 46.97 | 4216444 |
2017-01-11 | 46.85 | 47.02 | 46.61 | 46.88 | 4427513 |
2017-01-12 | 46.65 | 47.32 | 46.55 | 47.12 | 3148460 |
2017-01-13 | 47.02 | 47.40 | 46.74 | 47.00 | 3650288 |
2017-01-17 | 46.75 | 47.72 | 46.60 | 47.71 | 3271098 |
2017-01-18 | 47.71 | 47.75 | 47.05 | 47.55 | 2855071 |
2017-01-19 | 47.59 | 47.65 | 45.82 | 45.97 | 4075021 |
2017-01-20 | 46.29 | 46.72 | 45.88 | 46.08 | 3264115 |
2017-01-23 | 45.91 | 46.57 | 45.75 | 46.42 | 3628894 |
2017-01-24 | 46.57 | 47.57 | 46.42 | 47.18 | 3769965 |
2017-01-25 | 47.36 | 47.54 | 46.75 | 46.92 | 5380066 |
2017-01-26 | 46.86 | 47.00 | 46.18 | 46.35 | 3665564 |
2017-01-27 | 46.26 | 46.33 | 45.68 | 46.13 | 4259900 |
2017-01-30 | 46.10 | 46.30 | 45.52 | 46.28 | 3931935 |
2017-01-31 | 46.02 | 47.34 | 45.95 | 47.33 | 3931675 |
2017-02-01 | 47.30 | 47.58 | 46.91 | 47.45 | 3928055 |
2017-02-02 | 47.42 | 47.97 | 47.09 | 47.81 | 4524776 |
2017-02-03 | 47.68 | 47.83 | 46.81 | 46.89 | 6916117 |
2017-02-06 | 44.95 | 45.22 | 43.43 | 44.23 | 15093608 |
2017-02-07 | 44.44 | 45.94 | 44.39 | 45.52 | 8683345 |
2017-02-08 | 45.84 | 46.31 | 45.35 | 46.17 | 5961219 |
2017-02-09 | 46.25 | 46.52 | 45.82 | 46.33 | 4018830 |
2017-02-10 | 46.38 | 47.20 | 45.93 | 46.99 | 7858977 |
2017-02-13 | 47.20 | 47.53 | 46.56 | 47.06 | 3372436 |
2017-02-14 | 46.90 | 47.56 | 46.87 | 47.53 | 3489013 |
2017-02-15 | 47.48 | 47.60 | 47.12 | 47.27 | 3219744 |
2017-02-16 | 47.32 | 47.81 | 46.84 | 46.88 | 2478256 |
2017-02-17 | 46.77 | 47.24 | 46.53 | 46.64 | 3771694 |
2017-02-21 | 46.78 | 46.88 | 46.31 | 46.49 | 3299384 |
2017-02-22 | 46.43 | 47.31 | 46.41 | 47.25 | 3314302 |
2017-02-23 | 47.21 | 47.37 | 46.76 | 46.80 | 4076734 |
2017-02-24 | 46.78 | 48.83 | 46.53 | 48.67 | 8205275 |
2017-02-27 | 48.75 | 50.17 | 48.63 | 49.49 | 7966467 |
2017-02-28 | 49.49 | 49.77 | 49.03 | 49.03 | 4434711 |
2017-03-01 | 49.42 | 49.68 | 49.10 | 49.60 | 5008889 |
2017-03-02 | 49.70 | 49.77 | 49.27 | 49.33 | 2375718 |
2017-03-03 | 49.30 | 49.44 | 49.06 | 49.34 | 2620625 |
2017-03-06 | 49.07 | 49.21 | 48.89 | 48.98 | 2204717 |
2017-03-07 | 48.80 | 48.90 | 48.38 | 48.53 | 4045366 |
2017-03-08 | 48.44 | 48.77 | 48.05 | 48.75 | 2560851 |
2017-03-09 | 48.68 | 48.90 | 48.17 | 48.44 | 2298356 |
2017-03-10 | 48.84 | 48.94 | 48.16 | 48.67 | 3617128 |
2017-03-13 | 48.54 | 48.96 | 48.17 | 48.55 | 2647937 |
2017-03-14 | 48.37 | 48.53 | 47.91 | 47.94 | 5678996 |
2017-03-15 | 48.02 | 49.16 | 48.01 | 48.96 | 3305961 |
2017-03-16 | 48.96 | 49.19 | 47.99 | 48.41 | 2736470 |
2017-03-17 | 48.68 | 48.75 | 48.28 | 48.42 | 3317671 |
2017-03-20 | 48.49 | 48.78 | 48.29 | 48.57 | 2169893 |
2017-03-21 | 48.88 | 49.13 | 48.40 | 48.48 | 3101329 |
2017-03-22 | 48.45 | 48.52 | 47.71 | 48.09 | 2856913 |
2017-03-23 | 47.90 | 48.37 | 47.57 | 47.89 | 3875277 |
2017-03-24 | 47.90 | 48.13 | 47.56 | 47.67 | 2437243 |
2017-03-27 | 47.46 | 47.80 | 46.95 | 47.71 | 4298105 |
2017-03-28 | 47.67 | 48.05 | 47.24 | 47.70 | 2227664 |
2017-03-29 | 47.65 | 47.78 | 47.27 | 47.73 | 2668786 |
2017-03-30 | 47.60 | 47.93 | 47.23 | 47.36 | 2115229 |
2017-03-31 | 47.26 | 47.64 | 47.15 | 47.17 | 4098425 |
2017-04-03 | 47.15 | 47.35 | 46.59 | 46.98 | 3694862 |
2017-04-04 | 46.95 | 47.09 | 46.07 | 46.18 | 3574399 |
2017-04-05 | 46.21 | 46.44 | 45.67 | 45.90 | 3463916 |
2017-04-06 | 45.80 | 46.30 | 45.74 | 46.10 | 2505093 |
2017-04-07 | 46.12 | 46.39 | 46.00 | 46.22 | 2632070 |
2017-04-10 | 46.28 | 46.82 | 46.12 | 46.77 | 3256797 |
2017-04-11 | 46.76 | 46.83 | 46.18 | 46.27 | 3110690 |
2017-04-12 | 46.22 | 46.44 | 45.99 | 46.17 | 2485373 |
2017-04-13 | 46.10 | 46.31 | 45.98 | 46.02 | 1681495 |
2017-04-17 | 46.04 | 46.55 | 46.01 | 46.47 | 1439078 |
2017-04-18 | 46.31 | 46.34 | 45.98 | 46.27 | 2152718 |
2017-04-19 | 46.45 | 46.85 | 46.13 | 46.31 | 2543037 |
2017-04-20 | 46.50 | 47.17 | 46.04 | 47.10 | 3557181 |
2017-04-21 | 47.00 | 47.78 | 46.85 | 47.35 | 3996636 |
2017-04-24 | 47.74 | 48.28 | 47.74 | 48.00 | 4527010 |
2017-04-25 | 48.17 | 48.68 | 48.02 | 48.52 | 2214882 |
2017-04-26 | 48.64 | 49.27 | 48.42 | 49.06 | 3693838 |
2017-04-27 | 49.08 | 49.19 | 48.58 | 48.65 | 2857429 |
2017-04-28 | 48.47 | 48.53 | 47.52 | 47.74 | 3617094 |
2017-05-01 | 47.18 | 47.69 | 45.62 | 46.00 | 9927019 |
2017-05-02 | 45.94 | 46.37 | 45.72 | 45.97 | 6790833 |
2017-05-03 | 46.00 | 46.19 | 45.25 | 45.48 | 3477459 |
2017-05-04 | 45.55 | 46.06 | 45.19 | 45.85 | 4256555 |
2017-05-05 | 45.99 | 46.46 | 45.85 | 46.39 | 4944169 |
2017-05-08 | 51.20 | 52.87 | 50.85 | 51.93 | 14281099 |
2017-05-09 | 52.41 | 53.05 | 51.80 | 52.88 | 6462834 |
2017-05-10 | 52.82 | 53.18 | 52.50 | 53.08 | 3853934 |
2017-05-11 | 53.00 | 53.54 | 52.73 | 53.46 | 4589969 |
2017-05-12 | 53.44 | 53.46 | 52.59 | 52.69 | 3465201 |
2017-05-15 | 52.75 | 53.12 | 52.73 | 53.00 | 6995950 |
2017-05-16 | 53.00 | 53.26 | 52.83 | 53.07 | 2912352 |
2017-05-17 | 52.73 | 52.96 | 52.11 | 52.17 | 3907149 |
2017-05-18 | 52.10 | 52.10 | 51.17 | 51.87 | 2841127 |
2017-05-19 | 51.92 | 53.17 | 51.63 | 52.80 | 4858315 |
2017-05-22 | 53.10 | 53.21 | 52.62 | 52.79 | 2351323 |
2017-05-23 | 52.40 | 53.30 | 52.40 | 52.84 | 3335239 |
2017-05-24 | 52.81 | 52.94 | 52.32 | 52.81 | 2727690 |
2017-05-25 | 53.00 | 53.36 | 52.86 | 53.05 | 2019033 |
2017-05-26 | 52.88 | 53.31 | 52.78 | 53.19 | 2140299 |
2017-05-30 | 53.26 | 53.48 | 53.15 | 53.34 | 3288101 |
2017-05-31 | 53.43 | 53.63 | 52.68 | 52.95 | 5790187 |
2017-06-01 | 53.00 | 53.33 | 52.64 | 53.01 | 2135777 |
2017-06-02 | 53.02 | 53.55 | 52.76 | 53.35 | 2809363 |
2017-06-05 | 53.16 | 53.26 | 52.85 | 53.09 | 1869824 |
2017-06-06 | 53.00 | 53.26 | 52.66 | 52.73 | 2220644 |
2017-06-07 | 52.91 | 53.08 | 52.68 | 52.95 | 1891310 |
2017-06-08 | 53.20 | 53.43 | 52.62 | 53.03 | 3274998 |
2017-06-09 | 53.03 | 53.43 | 52.86 | 53.24 | 2602751 |
2017-06-12 | 53.20 | 53.49 | 52.56 | 52.75 | 3429693 |
2017-06-13 | 52.90 | 53.79 | 52.78 | 53.78 | 2230319 |
2017-06-14 | 54.00 | 55.06 | 53.80 | 54.78 | 4718799 |
2017-06-15 | 54.55 | 54.96 | 54.05 | 54.59 | 6286155 |
2017-06-16 | 54.48 | 55.06 | 54.25 | 54.85 | 4564369 |
2017-06-19 | 54.91 | 55.08 | 54.36 | 54.54 | 3667452 |
2017-06-20 | 54.45 | 54.55 | 53.21 | 53.35 | 4112363 |
2017-06-21 | 53.17 | 53.49 | 52.39 | 52.57 | 3327923 |
2017-06-22 | 52.62 | 52.62 | 52.01 | 52.19 | 3441915 |
2017-06-23 | 52.30 | 53.13 | 52.00 | 53.10 | 13304156 |
2017-06-26 | 53.12 | 53.73 | 53.12 | 53.34 | 2525995 |
2017-06-27 | 53.40 | 54.08 | 52.97 | 53.10 | 2814534 |
2017-06-28 | 53.45 | 53.60 | 53.00 | 53.37 | 3645649 |
2017-06-29 | 53.20 | 53.24 | 52.48 | 53.02 | 2660274 |
2017-06-30 | 53.27 | 54.11 | 53.26 | 53.62 | 2673058 |
2017-07-03 | 53.86 | 54.06 | 53.45 | 53.45 | 1021695 |
2017-07-05 | 53.42 | 53.85 | 53.22 | 53.70 | 1681574 |
2017-07-06 | 53.50 | 53.77 | 52.99 | 53.05 | 2708300 |
2017-07-07 | 53.30 | 53.75 | 53.20 | 53.27 | 2538062 |
2017-07-10 | 53.27 | 53.60 | 53.25 | 53.40 | 2699739 |
2017-07-11 | 53.36 | 53.36 | 52.92 | 52.98 | 1569754 |
2017-07-12 | 53.22 | 53.62 | 52.97 | 53.02 | 2162434 |
2017-07-13 | 53.08 | 53.56 | 53.00 | 53.45 | 2615153 |
2017-07-14 | 53.51 | 53.84 | 53.42 | 53.81 | 2098050 |
2017-07-17 | 53.96 | 54.19 | 53.87 | 53.90 | 2352923 |
2017-07-18 | 53.86 | 54.11 | 53.75 | 53.85 | 1551283 |
2017-07-19 | 53.93 | 54.06 | 53.73 | 53.76 | 2605107 |
2017-07-20 | 53.89 | 53.91 | 52.99 | 53.10 | 2133284 |
2017-07-21 | 53.00 | 53.21 | 52.82 | 52.90 | 2587656 |
2017-07-24 | 52.87 | 52.95 | 52.49 | 52.60 | 3167866 |
2017-07-25 | 52.83 | 53.11 | 52.61 | 52.95 | 2741114 |
2017-07-26 | 53.08 | 53.09 | 52.69 | 52.75 | 1671476 |
2017-07-27 | 52.73 | 52.84 | 51.99 | 52.14 | 3061316 |
2017-07-28 | 52.00 | 52.46 | 51.91 | 52.07 | 2010606 |
2017-07-31 | 52.29 | 52.92 | 52.14 | 52.72 | 2108797 |
2017-08-01 | 53.03 | 53.10 | 52.29 | 52.67 | 3292818 |
2017-08-02 | 52.65 | 52.98 | 52.22 | 52.46 | 2322136 |
2017-08-03 | 52.35 | 53.09 | 52.18 | 52.56 | 4496600 |
2017-08-04 | 51.08 | 51.77 | 50.15 | 50.69 | 8935741 |
2017-08-07 | 50.80 | 51.57 | 50.65 | 51.31 | 5173661 |
2017-08-08 | 51.03 | 51.40 | 50.35 | 50.76 | 4680248 |
2017-08-09 | 50.49 | 50.76 | 50.26 | 50.74 | 3010472 |
2017-08-10 | 50.49 | 50.49 | 49.78 | 50.20 | 3594162 |
2017-08-11 | 49.96 | 50.38 | 49.95 | 50.00 | 2333041 |
2017-08-14 | 50.40 | 50.52 | 49.94 | 50.10 | 2198999 |
2017-08-15 | 50.05 | 50.29 | 49.75 | 50.21 | 3726382 |
2017-08-16 | 50.63 | 50.90 | 50.39 | 50.74 | 3725268 |
2017-08-17 | 50.59 | 50.69 | 50.15 | 50.15 | 2764888 |
2017-08-18 | 50.01 | 50.20 | 49.49 | 49.66 | 2958457 |
2017-08-21 | 49.35 | 49.40 | 48.26 | 48.47 | 5160185 |
2017-08-22 | 48.53 | 48.89 | 48.04 | 48.76 | 4921975 |
2017-08-23 | 48.66 | 48.93 | 48.54 | 48.69 | 2686901 |
2017-08-24 | 48.84 | 48.85 | 47.95 | 48.15 | 2920457 |
2017-08-25 | 48.33 | 48.51 | 47.97 | 48.12 | 3008859 |
2017-08-28 | 48.27 | 48.34 | 47.92 | 47.95 | 2455777 |
2017-08-29 | 47.66 | 47.86 | 47.13 | 47.59 | 3086135 |
2017-08-30 | 47.45 | 47.80 | 47.27 | 47.50 | 4971443 |
2017-08-31 | 47.79 | 48.60 | 47.79 | 48.28 | 3895050 |
2017-09-01 | 48.64 | 48.92 | 48.35 | 48.91 | 2337318 |
2017-09-05 | 48.91 | 49.24 | 48.21 | 48.72 | 2858475 |
2017-09-06 | 47.22 | 47.53 | 46.05 | 47.03 | 17971482 |
2017-09-07 | 47.00 | 47.38 | 44.55 | 44.76 | 16654643 |
2017-09-08 | 44.61 | 44.98 | 43.68 | 44.04 | 9004133 |
2017-09-11 | 43.62 | 44.26 | 42.88 | 44.02 | 7286678 |
2017-09-12 | 44.05 | 44.36 | 43.66 | 44.35 | 3863825 |
2017-09-13 | 44.35 | 44.44 | 43.42 | 44.22 | 6135901 |
2017-09-14 | 44.16 | 44.23 | 43.22 | 43.27 | 5200707 |
2017-09-15 | 43.13 | 43.38 | 42.81 | 43.20 | 7608237 |
2017-09-18 | 43.19 | 43.26 | 42.53 | 42.99 | 4595376 |
2017-09-19 | 43.00 | 43.13 | 42.40 | 42.67 | 5311632 |
2017-09-20 | 42.67 | 42.80 | 42.25 | 42.40 | 3791680 |
2017-09-21 | 42.40 | 42.57 | 41.47 | 41.48 | 5772892 |
2017-09-22 | 41.45 | 41.67 | 41.25 | 41.39 | 4154023 |
2017-09-25 | 41.39 | 41.67 | 40.88 | 40.96 | 5340108 |
2017-09-26 | 41.15 | 41.75 | 41.10 | 41.24 | 5635057 |
2017-09-27 | 41.41 | 42.10 | 41.29 | 41.58 | 4581426 |
2017-09-28 | 41.66 | 42.00 | 41.45 | 41.95 | 6794854 |
2017-09-29 | 41.85 | 42.69 | 41.77 | 42.67 | 5287868 |
2017-10-02 | 42.70 | 43.28 | 42.70 | 42.93 | 6239219 |
2017-10-03 | 42.90 | 43.16 | 42.50 | 43.10 | 4441144 |
2017-10-04 | 43.05 | 43.27 | 42.87 | 43.27 | 4370782 |
2017-10-05 | 43.24 | 43.83 | 42.91 | 43.80 | 5915959 |
2017-10-06 | 43.69 | 43.99 | 43.54 | 43.90 | 5990681 |
2017-10-09 | 43.91 | 43.98 | 42.93 | 43.00 | 63953487 |
2017-10-10 | 43.05 | 43.46 | 42.58 | 42.69 | 3523562 |
2017-10-11 | 42.60 | 43.30 | 41.83 | 43.17 | 5414561 |
2017-10-12 | 42.98 | 42.99 | 42.34 | 42.78 | 4166192 |
2017-10-13 | 42.86 | 43.13 | 42.48 | 43.10 | 3366376 |
2017-10-16 | 42.96 | 43.08 | 42.66 | 42.75 | 2794796 |
2017-10-17 | 42.49 | 42.52 | 41.83 | 41.94 | 4029711 |
2017-10-18 | 41.95 | 42.00 | 41.19 | 41.21 | 4700910 |
2017-10-19 | 41.06 | 41.17 | 40.44 | 40.59 | 6905921 |
2017-10-20 | 40.62 | 40.77 | 40.27 | 40.37 | 5346929 |
2017-10-23 | 40.45 | 40.62 | 39.99 | 40.16 | 4460403 |
2017-10-24 | 40.42 | 40.49 | 40.04 | 40.39 | 3006914 |
2017-10-25 | 40.51 | 40.59 | 39.90 | 40.28 | 3232715 |
2017-10-26 | 40.56 | 40.65 | 40.25 | 40.40 | 2664262 |
2017-10-27 | 40.49 | 40.49 | 39.58 | 40.00 | 6239024 |
2017-10-30 | 40.04 | 40.54 | 39.91 | 40.46 | 4253205 |
2017-10-31 | 40.46 | 40.98 | 40.28 | 40.78 | 6100037 |
2017-11-01 | 40.89 | 41.31 | 40.71 | 41.00 | 8572128 |
2017-11-02 | 32.50 | 33.20 | 29.70 | 30.01 | 47531743 |
2017-11-03 | 30.20 | 32.37 | 30.11 | 30.77 | 18719675 |
2017-11-06 | 30.66 | 31.14 | 29.92 | 30.82 | 11288807 |
2017-11-07 | 30.69 | 30.72 | 30.00 | 30.65 | 9423380 |
2017-11-08 | 30.87 | 31.54 | 30.65 | 31.41 | 9339621 |
2017-11-09 | 30.97 | 31.22 | 29.91 | 30.10 | 7800512 |
2017-11-10 | 30.01 | 30.07 | 29.22 | 29.30 | 11955612 |
2017-11-13 | 29.08 | 29.29 | 28.11 | 28.47 | 13274443 |
2017-11-14 | 28.50 | 28.59 | 27.90 | 28.04 | 6680385 |
2017-11-15 | 27.90 | 28.58 | 27.46 | 28.01 | 9083873 |
2017-11-16 | 28.10 | 28.33 | 27.83 | 28.18 | 7637085 |
2017-11-17 | 28.15 | 28.71 | 27.99 | 28.56 | 5645489 |
2017-11-20 | 28.56 | 29.07 | 28.15 | 28.82 | 7668400 |
2017-11-21 | 28.77 | 28.87 | 27.87 | 27.97 | 8910566 |
2017-11-22 | 27.96 | 28.45 | 27.78 | 28.20 | 6194681 |
2017-11-24 | 28.33 | 28.55 | 28.07 | 28.37 | 2773233 |
2017-11-27 | 28.36 | 29.81 | 28.29 | 29.79 | 9351200 |
2017-11-28 | 29.75 | 30.89 | 29.49 | 30.55 | 15361225 |
2017-11-29 | 30.39 | 31.31 | 30.30 | 30.51 | 5891050 |
2017-11-30 | 30.51 | 31.05 | 30.50 | 30.97 | 9718417 |
2017-12-01 | 30.90 | 31.74 | 30.61 | 31.51 | 9404472 |
2017-12-04 | 31.82 | 32.29 | 31.50 | 31.81 | 9309064 |
2017-12-05 | 31.85 | 32.03 | 31.42 | 31.78 | 6587212 |
2017-12-06 | 31.70 | 32.09 | 31.60 | 31.79 | 6442306 |
2017-12-07 | 31.80 | 32.09 | 30.76 | 30.96 | 6037088 |
2017-12-08 | 30.85 | 31.15 | 30.57 | 30.96 | 4591714 |
2017-12-11 | 31.00 | 31.38 | 30.74 | 30.92 | 5511839 |
2017-12-12 | 31.00 | 31.57 | 30.88 | 31.16 | 4587083 |
2017-12-13 | 31.18 | 31.66 | 31.07 | 31.40 | 3962945 |
2017-12-14 | 31.40 | 31.51 | 30.39 | 30.48 | 6530204 |
2017-12-15 | 30.68 | 31.03 | 30.22 | 30.59 | 11402605 |
2017-12-18 | 30.80 | 31.15 | 30.63 | 30.84 | 8075373 |
2017-12-19 | 31.07 | 31.40 | 30.80 | 30.81 | 5857339 |
2017-12-20 | 30.86 | 30.91 | 30.15 | 30.21 | 5228574 |
2017-12-21 | 30.25 | 31.00 | 30.13 | 30.75 | 5908399 |
2017-12-22 | 30.94 | 31.01 | 30.58 | 30.67 | 3077072 |
2017-12-26 | 30.65 | 30.95 | 30.59 | 30.92 | 2839597 |
2017-12-27 | 30.95 | 31.38 | 30.55 | 30.73 | 3514898 |
2017-12-28 | 30.73 | 31.05 | 30.71 | 31.03 | 2880253 |
2017-12-29 | 30.95 | 31.34 | 30.87 | 30.90 | 2924820 |
2018-01-02 | 31.09 | 31.75 | 30.98 | 31.64 | 4264358 |
2018-01-03 | 31.67 | 32.21 | 31.61 | 31.83 | 6211026 |
2018-01-04 | 31.99 | 32.21 | 31.63 | 32.06 | 3833047 |
2018-01-05 | 32.16 | 32.36 | 31.83 | 31.98 | 3471454 |
2018-01-08 | 32.02 | 32.27 | 31.71 | 32.08 | 2977240 |
2018-01-09 | 32.03 | 32.40 | 31.83 | 31.91 | 5118104 |
2018-01-10 | 31.73 | 31.99 | 31.04 | 31.15 | 5102844 |
2018-01-11 | 31.35 | 31.99 | 31.20 | 31.91 | 3356910 |
2018-01-12 | 31.95 | 32.27 | 31.81 | 32.26 | 3519245 |
2018-01-16 | 32.42 | 32.58 | 31.42 | 31.75 | 5853160 |
2018-01-17 | 31.95 | 32.14 | 31.71 | 31.78 | 3024110 |
2018-01-18 | 31.70 | 31.87 | 31.23 | 31.29 | 4629355 |
2018-01-19 | 31.50 | 31.58 | 30.81 | 31.22 | 5488242 |
2018-01-22 | 31.10 | 31.63 | 31.01 | 31.54 | 6170598 |
2018-01-23 | 31.50 | 31.86 | 31.45 | 31.65 | 4007139 |
2018-01-24 | 31.77 | 31.83 | 30.98 | 31.23 | 5255626 |
2018-01-25 | 27.96 | 28.00 | 23.85 | 24.81 | 74381976 |
2018-01-26 | 24.65 | 26.55 | 24.40 | 25.33 | 37608272 |
2018-01-29 | 25.08 | 25.68 | 24.90 | 25.36 | 13188124 |
2018-01-30 | 25.13 | 25.80 | 25.00 | 25.73 | 10434910 |
2018-01-31 | 25.85 | 26.46 | 25.70 | 26.44 | 14463885 |
2018-02-01 | 26.44 | 27.54 | 26.40 | 27.40 | 15220106 |
2018-02-02 | 27.20 | 28.05 | 26.79 | 27.98 | 19499209 |
2018-02-05 | 27.65 | 28.15 | 26.01 | 26.12 | 17133157 |
2018-02-06 | 25.87 | 29.09 | 25.56 | 28.75 | 19699135 |
2018-02-07 | 28.62 | 30.17 | 28.57 | 29.46 | 16507063 |
2018-02-08 | 29.38 | 29.46 | 27.44 | 27.91 | 14725426 |
2018-02-09 | 28.53 | 28.70 | 26.26 | 27.61 | 23307330 |
2018-02-12 | 27.85 | 28.27 | 27.04 | 27.30 | 11506528 |
2018-02-13 | 27.04 | 27.46 | 26.47 | 26.60 | 8089077 |
2018-02-14 | 26.49 | 27.50 | 26.45 | 27.20 | 7794066 |
2018-02-15 | 27.50 | 27.73 | 27.10 | 27.64 | 8118000 |
2018-02-16 | 27.69 | 28.48 | 26.54 | 28.23 | 14629994 |
2018-02-20 | 27.98 | 28.54 | 27.37 | 27.39 | 7627412 |
2018-02-21 | 27.40 | 27.88 | 26.83 | 26.83 | 7494956 |
2018-02-22 | 26.88 | 27.62 | 26.70 | 26.71 | 7817290 |
2018-02-23 | 26.95 | 27.38 | 26.60 | 26.80 | 7206342 |
2018-02-26 | 27.01 | 27.98 | 26.53 | 27.59 | 5676561 |
2018-02-27 | 27.61 | 27.94 | 26.88 | 26.96 | 6963824 |
2018-02-28 | 27.03 | 27.15 | 25.65 | 25.69 | 8998159 |
2018-03-01 | 27.50 | 27.67 | 26.05 | 26.50 | 16611920 |
2018-03-02 | 26.42 | 26.92 | 26.26 | 26.59 | 9439771 |
2018-03-05 | 26.61 | 28.17 | 26.52 | 28.09 | 10047939 |
2018-03-06 | 28.01 | 28.09 | 27.36 | 27.89 | 8216404 |
2018-03-07 | 27.58 | 27.73 | 26.85 | 27.20 | 5233579 |
2018-03-08 | 27.30 | 27.74 | 27.02 | 27.67 | 4697443 |
2018-03-09 | 27.39 | 27.55 | 26.98 | 27.32 | 7489914 |
2018-03-12 | 27.45 | 29.09 | 27.44 | 28.99 | 11235116 |
2018-03-13 | 29.07 | 29.55 | 28.28 | 28.60 | 19577428 |
2018-03-14 | 28.73 | 29.22 | 28.19 | 28.43 | 9530467 |
2018-03-15 | 28.37 | 28.97 | 28.20 | 28.89 | 8969932 |
2018-03-16 | 28.96 | 29.23 | 28.60 | 28.66 | 18103992 |
2018-03-19 | 28.99 | 29.20 | 26.61 | 26.79 | 15951493 |
2018-03-20 | 26.75 | 27.67 | 26.36 | 27.20 | 10746505 |
2018-03-21 | 27.18 | 27.34 | 26.79 | 26.81 | 4666378 |
2018-03-22 | 26.52 | 26.72 | 25.74 | 25.84 | 7160105 |
2018-03-23 | 25.85 | 26.01 | 25.25 | 25.35 | 6596044 |
2018-03-26 | 25.89 | 26.07 | 25.08 | 26.06 | 14763502 |
2018-03-27 | 25.42 | 25.80 | 24.60 | 25.19 | 11515606 |
2018-03-28 | 25.25 | 25.60 | 25.05 | 25.28 | 6753093 |
2018-03-29 | 25.42 | 25.87 | 25.00 | 25.48 | 6517198 |
2018-04-02 | 25.40 | 25.63 | 24.44 | 24.73 | 7121021 |
2018-04-03 | 24.95 | 25.05 | 24.45 | 24.90 | 5469010 |
2018-04-04 | 24.47 | 25.76 | 24.43 | 25.67 | 7182433 |
2018-04-05 | 25.77 | 26.36 | 25.76 | 26.22 | 3974919 |
2018-04-06 | 26.04 | 26.45 | 25.45 | 25.79 | 4267277 |
2018-04-09 | 25.87 | 25.99 | 25.39 | 25.52 | 3756425 |
2018-04-10 | 25.87 | 26.10 | 25.39 | 25.83 | 4024502 |
2018-04-11 | 25.71 | 26.06 | 25.66 | 25.92 | 3633434 |
2018-04-12 | 26.06 | 26.15 | 25.63 | 25.76 | 5428451 |
2018-04-13 | 26.01 | 26.09 | 25.60 | 25.72 | 4235556 |
2018-04-16 | 25.89 | 26.41 | 25.66 | 26.25 | 4725004 |
2018-04-17 | 27.06 | 27.66 | 26.81 | 27.37 | 6864377 |
2018-04-18 | 27.38 | 27.55 | 27.12 | 27.23 | 3624399 |
2018-04-19 | 27.25 | 27.25 | 26.26 | 26.68 | 6258043 |
2018-04-20 | 26.77 | 26.85 | 26.23 | 26.44 | 2757793 |
2018-04-23 | 26.66 | 26.92 | 26.11 | 26.47 | 4902579 |
2018-04-24 | 26.75 | 27.22 | 26.41 | 26.77 | 11763537 |
2018-04-25 | 26.82 | 27.22 | 26.57 | 27.18 | 3423584 |
2018-04-26 | 27.12 | 27.28 | 26.69 | 26.96 | 5822670 |
2018-04-27 | 26.92 | 27.80 | 26.87 | 27.74 | 5163784 |
2018-04-30 | 27.73 | 27.76 | 27.52 | 27.63 | 6496717 |
2018-05-01 | 27.46 | 27.50 | 26.54 | 27.05 | 9676532 |
2018-05-02 | 27.08 | 28.05 | 26.72 | 26.85 | 6994406 |
2018-05-03 | 26.82 | 26.91 | 26.27 | 26.69 | 9314914 |
2018-05-04 | 26.80 | 28.38 | 26.75 | 27.65 | 11682677 |
2018-05-07 | 27.66 | 27.68 | 27.07 | 27.58 | 5705962 |
2018-05-08 | 27.58 | 27.68 | 27.24 | 27.31 | 5539458 |
2018-05-09 | 27.33 | 27.48 | 26.91 | 26.96 | 4651839 |
2018-05-10 | 27.20 | 27.61 | 27.14 | 27.42 | 5675211 |
2018-05-11 | 27.35 | 27.54 | 26.85 | 27.06 | 5505837 |
2018-05-14 | 27.13 | 27.25 | 27.01 | 27.11 | 2626141 |
2018-05-15 | 26.98 | 27.06 | 26.14 | 26.34 | 5967052 |
2018-05-16 | 26.32 | 26.52 | 26.06 | 26.50 | 4671802 |
2018-05-17 | 26.55 | 27.08 | 26.35 | 27.02 | 6866236 |
2018-05-18 | 27.05 | 27.19 | 26.07 | 26.32 | 6143971 |
2018-05-21 | 26.50 | 26.72 | 26.27 | 26.39 | 3465628 |
2018-05-22 | 26.45 | 26.73 | 26.17 | 26.23 | 5477107 |
2018-05-23 | 26.19 | 26.35 | 25.63 | 25.88 | 7248912 |
2018-05-24 | 25.74 | 25.86 | 24.90 | 25.11 | 9247114 |
2018-05-25 | 25.02 | 25.44 | 25.01 | 25.26 | 3727512 |
2018-05-29 | 25.05 | 25.30 | 24.61 | 24.60 | 7637951 |
2018-05-30 | 24.83 | 24.97 | 24.39 | 24.78 | 5854348 |
2018-05-31 | 24.78 | 24.80 | 23.41 | 23.58 | 11681855 |
2018-06-01 | 23.59 | 23.71 | 22.60 | 23.12 | 13858629 |
2018-06-04 | 23.16 | 23.34 | 22.69 | 23.22 | 9310997 |
2018-06-05 | 23.27 | 23.59 | 23.14 | 23.58 | 9715526 |
2018-06-06 | 23.67 | 24.12 | 23.41 | 24.10 | 5022597 |
2018-06-07 | 24.05 | 24.75 | 24.05 | 24.47 | 10818596 |
2018-06-08 | 24.29 | 24.74 | 24.22 | 24.68 | 5852219 |
2018-06-11 | 25.10 | 25.69 | 24.96 | 25.59 | 14419185 |
2018-06-12 | 25.58 | 26.41 | 25.45 | 26.32 | 10133321 |
2018-06-13 | 26.46 | 26.68 | 26.01 | 26.04 | 6301178 |
2018-06-14 | 26.19 | 26.71 | 26.05 | 26.39 | 6488065 |
2018-06-15 | 26.30 | 26.60 | 25.88 | 26.05 | 6645418 |
2018-06-18 | 25.76 | 26.01 | 25.48 | 25.92 | 4722137 |
2018-06-19 | 25.67 | 26.43 | 25.56 | 26.26 | 5410726 |
2018-06-20 | 26.43 | 26.71 | 25.95 | 26.30 | 4086480 |
2018-06-21 | 26.25 | 26.40 | 25.71 | 25.78 | 3106636 |
2018-06-22 | 25.82 | 26.42 | 25.82 | 26.21 | 7342819 |
2018-06-25 | 25.96 | 26.22 | 25.56 | 26.02 | 5746955 |
2018-06-26 | 26.19 | 26.36 | 25.67 | 26.22 | 6485012 |
2018-06-27 | 26.05 | 26.44 | 25.64 | 25.96 | 8620764 |
2018-06-28 | 25.97 | 26.09 | 25.28 | 25.71 | 3385678 |
2018-06-29 | 25.70 | 26.22 | 25.48 | 25.79 | 4006606 |
2018-07-02 | 25.55 | 26.30 | 25.53 | 26.27 | 4474432 |
2018-07-03 | 26.25 | 26.52 | 26.16 | 26.26 | 3238851 |
2018-07-05 | 26.50 | 27.19 | 26.34 | 27.15 | 5718681 |
2018-07-06 | 27.08 | 27.58 | 27.05 | 27.42 | 4301485 |
2018-07-09 | 27.47 | 27.98 | 27.27 | 27.84 | 4666837 |
2018-07-10 | 27.80 | 27.84 | 27.38 | 27.64 | 4106135 |
2018-07-11 | 26.94 | 27.60 | 26.94 | 27.40 | 3499849 |
2018-07-12 | 27.57 | 27.68 | 27.32 | 27.52 | 3414207 |
2018-07-13 | 27.56 | 28.00 | 27.51 | 27.80 | 2870467 |
2018-07-16 | 27.82 | 27.89 | 27.69 | 27.77 | 2531269 |
2018-07-17 | 27.67 | 27.79 | 27.61 | 27.63 | 3087941 |
2018-07-18 | 27.56 | 27.68 | 26.83 | 26.86 | 5421896 |
2018-07-19 | 26.72 | 26.92 | 26.43 | 26.77 | 3885592 |
2018-07-20 | 26.71 | 26.86 | 26.09 | 26.15 | 5505941 |
2018-07-23 | 26.14 | 26.88 | 26.01 | 26.46 | 4528946 |
2018-07-24 | 26.46 | 26.89 | 26.23 | 26.45 | 4084549 |
2018-07-25 | 26.39 | 26.48 | 25.43 | 25.89 | 5018283 |
2018-07-26 | 25.81 | 26.62 | 25.81 | 26.19 | 7469822 |
2018-07-27 | 26.28 | 26.41 | 25.87 | 26.03 | 5419161 |
2018-07-30 | 26.16 | 26.68 | 26.11 | 26.21 | 7463802 |
2018-07-31 | 26.28 | 26.37 | 25.98 | 26.19 | 5331313 |
2018-08-01 | 26.02 | 26.31 | 25.99 | 26.18 | 4326292 |
2018-08-02 | 26.12 | 26.53 | 26.09 | 26.52 | 3970315 |
2018-08-03 | 26.59 | 27.04 | 26.53 | 26.57 | 5422682 |
2018-08-06 | 25.65 | 26.25 | 22.50 | 22.76 | 34676618 |
2018-08-07 | 22.68 | 22.80 | 21.65 | 21.68 | 24685031 |
2018-08-08 | 21.41 | 21.65 | 20.21 | 20.79 | 27002890 |
2018-08-09 | 21.21 | 21.41 | 20.83 | 20.88 | 18774222 |
2018-08-10 | 20.93 | 21.04 | 20.65 | 20.82 | 11819212 |
2018-08-13 | 20.90 | 20.91 | 20.26 | 20.45 | 13463707 |
2018-08-14 | 20.70 | 20.76 | 20.33 | 20.65 | 13335580 |
2018-08-15 | 20.62 | 20.91 | 20.35 | 20.89 | 8051426 |
2018-08-16 | 20.94 | 21.56 | 20.92 | 21.31 | 9894187 |
2018-08-17 | 21.32 | 21.65 | 20.95 | 21.50 | 6604827 |
2018-08-20 | 21.60 | 21.77 | 21.50 | 21.75 | 11741135 |
2018-08-21 | 21.85 | 21.91 | 21.45 | 21.80 | 6680035 |
2018-08-22 | 21.80 | 21.80 | 21.56 | 21.65 | 4027960 |
2018-08-23 | 21.64 | 21.76 | 21.33 | 21.71 | 5220079 |
2018-08-24 | 21.67 | 21.77 | 21.53 | 21.68 | 5157513 |
2018-08-27 | 21.80 | 22.39 | 21.80 | 22.33 | 7580327 |
2018-08-28 | 22.42 | 22.59 | 22.28 | 22.46 | 8415287 |
2018-08-29 | 22.62 | 22.83 | 21.95 | 22.27 | 8792597 |
2018-08-30 | 22.23 | 22.24 | 21.82 | 21.86 | 6312129 |
2018-08-31 | 21.82 | 21.83 | 21.52 | 21.72 | 5588991 |
2018-09-04 | 21.62 | 21.66 | 21.25 | 21.37 | 6155367 |
2018-09-05 | 21.32 | 22.17 | 21.25 | 21.87 | 9596599 |
2018-09-06 | 21.80 | 21.85 | 21.21 | 21.27 | 4815669 |
2018-09-07 | 21.27 | 21.44 | 21.13 | 21.37 | 4135327 |
2018-09-10 | 21.45 | 21.93 | 21.41 | 21.61 | 5076268 |
2018-09-11 | 21.58 | 21.71 | 21.27 | 21.46 | 4706332 |
2018-09-12 | 21.53 | 21.98 | 21.39 | 21.73 | 5575595 |
2018-09-13 | 21.85 | 21.99 | 21.47 | 21.98 | 12633755 |
2018-09-14 | 22.10 | 22.10 | 21.53 | 21.70 | 6530281 |
2018-09-17 | 21.70 | 21.85 | 21.53 | 21.56 | 4181047 |
2018-09-18 | 21.51 | 21.70 | 21.32 | 21.52 | 4841416 |
2018-09-19 | 21.54 | 21.91 | 21.45 | 21.64 | 6976842 |
2018-09-20 | 21.75 | 22.34 | 21.73 | 22.00 | 9035849 |
2018-09-21 | 22.06 | 22.07 | 21.57 | 21.84 | 14275614 |
2018-09-24 | 21.75 | 21.75 | 20.14 | 20.45 | 15875031 |
2018-09-25 | 20.51 | 20.73 | 20.40 | 20.58 | 8261989 |
2018-09-26 | 20.65 | 20.84 | 20.42 | 20.54 | 4902538 |
2018-09-27 | 20.55 | 20.55 | 20.36 | 20.45 | 8907325 |
2018-09-28 | 20.45 | 20.56 | 20.26 | 20.30 | 6327421 |
2018-10-01 | 20.38 | 20.81 | 20.23 | 20.43 | 5738385 |
2018-10-02 | 20.46 | 20.71 | 20.29 | 20.41 | 5043657 |
2018-10-03 | 20.45 | 20.65 | 20.18 | 20.42 | 4110781 |
2018-10-04 | 20.38 | 20.46 | 19.96 | 19.97 | 8913026 |
2018-10-05 | 20.00 | 20.09 | 18.61 | 18.82 | 16044957 |
2018-10-08 | 18.65 | 19.38 | 18.58 | 19.31 | 8097021 |
2018-10-09 | 19.33 | 19.33 | 18.60 | 18.72 | 6213535 |
2018-10-10 | 18.69 | 18.72 | 18.05 | 18.07 | 8938640 |
2018-10-11 | 18.00 | 18.10 | 17.57 | 17.67 | 9018696 |
2018-10-12 | 18.06 | 18.12 | 17.28 | 17.52 | 6952661 |
2018-10-15 | 17.35 | 17.75 | 17.29 | 17.43 | 10434954 |
2018-10-16 | 17.52 | 18.07 | 17.07 | 18.00 | 9173408 |
2018-10-17 | 17.89 | 18.24 | 17.70 | 17.75 | 9681394 |
2018-10-18 | 17.80 | 17.86 | 16.51 | 16.61 | 13401379 |
2018-10-19 | 16.64 | 17.30 | 16.57 | 16.95 | 12178730 |
2018-10-22 | 17.10 | 17.32 | 16.32 | 16.32 | 10522689 |
2018-10-23 | 16.15 | 16.57 | 15.93 | 16.43 | 10612700 |
2018-10-24 | 16.62 | 16.84 | 15.88 | 15.94 | 14473455 |
2018-10-25 | 16.09 | 16.67 | 16.06 | 16.40 | 9140499 |
2018-10-26 | 16.16 | 16.20 | 15.38 | 15.63 | 11475978 |
2018-10-29 | 15.81 | 16.02 | 15.12 | 15.40 | 9230284 |
2018-10-30 | 15.44 | 16.03 | 15.40 | 15.96 | 9490495 |
2018-10-31 | 16.18 | 16.30 | 15.56 | 15.88 | 10693932 |
2018-11-01 | 15.90 | 16.87 | 15.75 | 16.55 | 16297063 |
2018-11-02 | 18.24 | 19.32 | 17.99 | 18.99 | 28383038 |
2018-11-05 | 19.16 | 20.11 | 19.00 | 19.97 | 17541718 |
2018-11-06 | 19.91 | 20.19 | 19.75 | 19.95 | 8315931 |
2018-11-07 | 20.44 | 20.63 | 19.88 | 20.17 | 8912205 |
2018-11-08 | 20.01 | 20.44 | 19.76 | 20.21 | 5444062 |
2018-11-09 | 20.20 | 20.33 | 19.60 | 19.90 | 7711971 |
2018-11-12 | 19.83 | 20.50 | 19.68 | 20.24 | 10483423 |
2018-11-13 | 20.26 | 20.87 | 20.24 | 20.53 | 10234084 |
2018-11-14 | 20.79 | 20.81 | 20.43 | 20.61 | 8926872 |
2018-11-15 | 20.68 | 21.56 | 20.50 | 21.38 | 11963281 |
2018-11-16 | 21.13 | 21.84 | 21.12 | 21.68 | 9719537 |
2018-11-19 | 21.66 | 21.90 | 21.22 | 21.42 | 11085161 |
2018-11-20 | 21.03 | 21.62 | 20.83 | 21.60 | 11113604 |
2018-11-21 | 21.67 | 21.99 | 21.41 | 21.77 | 5037921 |
2018-11-23 | 21.59 | 21.87 | 21.48 | 21.74 | 2349326 |
2018-11-26 | 21.89 | 23.74 | 21.85 | 23.52 | 18686877 |
2018-11-27 | 23.25 | 23.54 | 22.80 | 23.41 | 11694745 |
2018-11-28 | 23.48 | 23.60 | 22.45 | 23.35 | 12571664 |
2018-11-29 | 23.19 | 24.22 | 23.06 | 23.80 | 8367268 |
2018-11-30 | 23.71 | 24.21 | 23.40 | 23.40 | 14213724 |
2018-12-03 | 23.89 | 24.57 | 23.71 | 24.17 | 12693178 |
2018-12-04 | 24.05 | 24.21 | 23.32 | 23.54 | 12263829 |
2018-12-06 | 23.28 | 23.28 | 22.15 | 22.97 | 12409922 |
2018-12-07 | 23.10 | 23.55 | 22.41 | 22.68 | 10679955 |
2018-12-10 | 22.78 | 22.90 | 21.97 | 22.86 | 8360492 |
2018-12-11 | 23.14 | 23.59 | 22.98 | 23.41 | 9830234 |
2018-12-12 | 23.67 | 23.80 | 23.40 | 23.56 | 7343653 |
2018-12-13 | 23.62 | 23.65 | 22.63 | 22.78 | 7587980 |
2018-12-14 | 22.66 | 22.72 | 21.95 | 22.08 | 12960286 |
2018-12-17 | 22.08 | 22.26 | 21.32 | 21.50 | 7239826 |
2018-12-18 | 21.59 | 21.99 | 21.26 | 21.41 | 6418342 |
2018-12-19 | 21.49 | 21.86 | 20.27 | 20.40 | 8214193 |
2018-12-20 | 21.23 | 21.25 | 19.96 | 20.03 | 13007394 |
2018-12-21 | 20.17 | 20.52 | 18.64 | 18.86 | 15918894 |
2018-12-24 | 18.67 | 18.81 | 17.94 | 17.95 | 4907226 |
2018-12-26 | 18.16 | 19.02 | 17.71 | 18.91 | 7465005 |
2018-12-27 | 18.59 | 18.71 | 17.86 | 18.40 | 8277954 |
2018-12-28 | 18.60 | 19.00 | 18.12 | 18.38 | 8513434 |
2018-12-31 | 18.57 | 18.74 | 18.02 | 18.59 | 5590183 |
2019-01-02 | 18.05 | 19.05 | 17.98 | 18.66 | 5207242 |
2019-01-03 | 18.37 | 18.72 | 18.06 | 18.27 | 4385927 |
2019-01-04 | 18.67 | 19.32 | 18.64 | 19.16 | 5135852 |
2019-01-07 | 19.16 | 19.86 | 18.80 | 19.50 | 9021095 |
2019-01-08 | 19.77 | 19.86 | 19.34 | 19.70 | 5278768 |
2019-01-09 | 19.75 | 20.15 | 19.61 | 19.73 | 7750227 |
2019-01-10 | 19.65 | 20.62 | 19.64 | 20.55 | 4730800 |
2019-01-11 | 20.47 | 20.70 | 20.20 | 20.40 | 4151148 |
2019-01-14 | 20.33 | 20.68 | 20.08 | 20.30 | 5880655 |
2019-01-15 | 20.40 | 20.88 | 20.30 | 20.79 | 4354285 |
2019-01-16 | 20.80 | 20.92 | 20.49 | 20.55 | 3987715 |
2019-01-17 | 20.51 | 20.79 | 20.35 | 20.73 | 4118056 |
2019-01-18 | 20.85 | 21.53 | 20.76 | 21.09 | 5098422 |
2019-01-22 | 21.01 | 21.08 | 20.30 | 20.49 | 4893252 |
2019-01-23 | 20.54 | 20.73 | 20.06 | 20.31 | 3190139 |
2019-01-24 | 20.28 | 21.01 | 20.11 | 20.98 | 3965709 |
2019-01-25 | 21.20 | 21.73 | 21.05 | 21.32 | 4015609 |
2019-01-28 | 21.12 | 21.54 | 20.98 | 21.45 | 3424721 |
2019-01-29 | 21.42 | 21.71 | 21.08 | 21.13 | 4219143 |
2019-01-30 | 20.93 | 21.44 | 20.58 | 20.92 | 6546931 |
2019-01-31 | 20.86 | 21.42 | 20.68 | 21.21 | 4053728 |
2019-02-01 | 21.23 | 21.36 | 21.00 | 21.28 | 6687435 |
2019-02-04 | 21.20 | 21.76 | 21.15 | 21.75 | 3383587 |
2019-02-05 | 21.72 | 21.90 | 21.27 | 21.37 | 3434706 |
2019-02-06 | 21.38 | 21.60 | 21.23 | 21.33 | 3682373 |
2019-02-07 | 21.19 | 21.23 | 20.49 | 20.72 | 5152047 |
2019-02-08 | 20.60 | 20.77 | 20.25 | 20.59 | 3296962 |
2019-02-11 | 20.71 | 21.51 | 20.54 | 21.36 | 4455780 |
2019-02-12 | 21.50 | 21.82 | 21.31 | 21.56 | 3857542 |
2019-02-13 | 21.68 | 22.06 | 21.59 | 21.65 | 4215026 |
2019-02-14 | 21.52 | 21.88 | 21.22 | 21.69 | 5874911 |
2019-02-15 | 18.94 | 19.07 | 17.10 | 17.16 | 42437052 |
2019-02-19 | 17.34 | 17.48 | 16.58 | 17.01 | 15623301 |
2019-02-20 | 17.10 | 17.69 | 16.90 | 17.15 | 15955079 |
2019-02-21 | 17.16 | 17.32 | 16.90 | 17.29 | 8537061 |
2019-02-22 | 17.23 | 17.29 | 17.02 | 17.06 | 10762306 |
2019-02-25 | 17.15 | 17.41 | 17.10 | 17.13 | 10294035 |
2019-02-26 | 17.20 | 17.25 | 17.00 | 17.12 | 6960230 |
2019-02-27 | 16.92 | 16.95 | 16.45 | 16.49 | 7444496 |
2019-02-28 | 16.51 | 16.59 | 16.07 | 16.23 | 8582970 |
2019-03-01 | 16.28 | 16.38 | 16.06 | 16.17 | 4964586 |
2019-03-04 | 16.00 | 16.40 | 15.86 | 16.11 | 6376670 |
2019-03-05 | 16.07 | 16.23 | 16.00 | 16.00 | 8583535 |
2019-03-06 | 16.02 | 16.14 | 15.63 | 15.69 | 6423072 |
2019-03-07 | 15.57 | 15.79 | 15.46 | 15.50 | 5782100 |
2019-03-08 | 15.40 | 15.87 | 15.22 | 15.44 | 6982203 |
2019-03-11 | 15.65 | 15.70 | 15.34 | 15.61 | 5996763 |
2019-03-12 | 15.62 | 15.73 | 15.23 | 15.59 | 6864516 |
2019-03-13 | 15.66 | 15.76 | 15.45 | 15.47 | 6587131 |
2019-03-14 | 15.57 | 15.91 | 15.33 | 15.45 | 7289920 |
2019-03-15 | 15.61 | 15.75 | 15.15 | 15.56 | 19335148 |
2019-03-18 | 15.56 | 16.28 | 15.56 | 15.98 | 9242447 |
2019-03-19 | 16.05 | 16.12 | 15.80 | 15.87 | 6939242 |
2019-03-20 | 15.86 | 15.98 | 15.46 | 15.75 | 10779287 |
2019-03-21 | 15.76 | 15.94 | 15.69 | 15.80 | 4421205 |
2019-03-22 | 15.75 | 15.75 | 14.99 | 15.00 | 6927023 |
2019-03-25 | 14.96 | 15.13 | 14.74 | 15.07 | 4980394 |
2019-03-26 | 15.14 | 15.50 | 15.06 | 15.27 | 4406423 |
2019-03-27 | 15.29 | 15.45 | 15.10 | 15.33 | 3361438 |
2019-03-28 | 15.34 | 15.55 | 15.18 | 15.44 | 4237371 |
2019-03-29 | 15.51 | 15.53 | 15.18 | 15.34 | 6709156 |
2019-04-01 | 15.40 | 15.64 | 15.27 | 15.44 | 5827700 |
2019-04-02 | 15.39 | 15.65 | 15.33 | 15.34 | 4254122 |
2019-04-03 | 15.50 | 15.62 | 15.20 | 15.32 | 4641707 |
2019-04-04 | 15.32 | 15.65 | 15.28 | 15.57 | 5565531 |
2019-04-05 | 15.64 | 16.09 | 15.59 | 15.85 | 5532656 |
2019-04-08 | 15.90 | 16.00 | 15.64 | 15.76 | 4530002 |
2019-04-09 | 15.69 | 15.75 | 15.26 | 15.29 | 5143521 |
2019-04-10 | 15.33 | 15.48 | 15.21 | 15.48 | 3128048 |
2019-04-11 | 15.49 | 15.58 | 15.32 | 15.36 | 4470905 |
2019-04-12 | 15.43 | 15.59 | 15.31 | 15.39 | 5921344 |
2019-04-15 | 15.39 | 15.39 | 15.15 | 15.18 | 4913945 |
2019-04-16 | 15.19 | 15.26 | 15.03 | 15.18 | 5514821 |
2019-04-17 | 15.25 | 15.37 | 15.12 | 15.16 | 4294340 |
2019-04-18 | 15.16 | 15.29 | 15.12 | 15.15 | 7221790 |
2019-04-22 | 15.16 | 15.24 | 14.40 | 14.41 | 10268338 |
2019-04-23 | 14.48 | 14.54 | 14.15 | 14.17 | 7705565 |
2019-04-24 | 14.21 | 14.35 | 14.05 | 14.23 | 5768261 |
2019-04-25 | 14.16 | 14.18 | 13.57 | 13.63 | 8413444 |
2019-04-26 | 13.64 | 14.39 | 13.64 | 14.32 | 7792272 |
2019-04-29 | 14.40 | 14.69 | 14.32 | 14.42 | 5651274 |
2019-04-30 | 14.39 | 14.50 | 14.19 | 14.38 | 7172973 |
2019-05-01 | 14.42 | 14.71 | 14.22 | 14.35 | 7448224 |
2019-05-02 | 14.33 | 14.73 | 14.33 | 14.65 | 7218167 |
2019-05-03 | 15.55 | 16.70 | 15.50 | 16.63 | 19595033 |
2019-05-06 | 16.12 | 16.26 | 15.83 | 15.98 | 8264315 |
2019-05-07 | 15.81 | 16.32 | 15.79 | 15.96 | 7224989 |
2019-05-08 | 15.90 | 16.05 | 15.50 | 15.53 | 5103305 |
2019-05-09 | 15.43 | 15.57 | 15.18 | 15.36 | 5227953 |
2019-05-10 | 15.32 | 15.42 | 14.93 | 15.32 | 4655071 |
2019-05-13 | 14.91 | 15.24 | 14.83 | 15.20 | 4768398 |
2019-05-14 | 15.25 | 15.50 | 15.08 | 15.28 | 4734196 |
2019-05-15 | 15.22 | 15.67 | 15.09 | 15.63 | 7097505 |
2019-05-16 | 15.64 | 15.92 | 15.51 | 15.54 | 3313726 |
2019-05-17 | 15.53 | 15.81 | 15.37 | 15.46 | 3270852 |
2019-05-20 | 15.26 | 15.33 | 15.03 | 15.32 | 4095470 |
2019-05-21 | 15.39 | 15.62 | 15.33 | 15.52 | 3810979 |
2019-05-22 | 15.44 | 15.72 | 15.33 | 15.50 | 4184913 |
2019-05-23 | 15.34 | 15.45 | 15.09 | 15.15 | 3669290 |
2019-05-24 | 15.24 | 15.41 | 15.01 | 15.05 | 2605195 |
2019-05-28 | 15.08 | 15.11 | 14.31 | 14.32 | 7318217 |
2019-05-29 | 14.18 | 14.30 | 13.41 | 13.65 | 9511234 |
2019-05-30 | 13.39 | 13.68 | 13.30 | 13.41 | 5169155 |
2019-05-31 | 13.26 | 13.49 | 13.04 | 13.42 | 9234949 |
2019-06-03 | 13.28 | 13.97 | 13.28 | 13.85 | 7397066 |
2019-06-04 | 13.91 | 14.68 | 13.91 | 14.63 | 5344953 |
2019-06-05 | 14.72 | 14.89 | 14.32 | 14.82 | 4683942 |
2019-06-06 | 14.76 | 15.05 | 14.30 | 14.67 | 3898350 |
2019-06-07 | 14.60 | 14.77 | 14.43 | 14.57 | 3452725 |
2019-06-10 | 14.60 | 14.90 | 14.35 | 14.38 | 4978523 |
2019-06-11 | 14.54 | 14.83 | 14.50 | 14.60 | 4266408 |
2019-06-12 | 14.62 | 14.90 | 14.55 | 14.56 | 3042643 |
2019-06-13 | 14.62 | 14.87 | 14.47 | 14.86 | 3611331 |
2019-06-14 | 14.82 | 14.82 | 14.39 | 14.50 | 2929636 |
2019-06-17 | 14.50 | 14.75 | 14.27 | 14.54 | 3957391 |
2019-06-18 | 14.62 | 15.08 | 14.56 | 14.79 | 3914000 |
2019-06-19 | 14.84 | 15.04 | 14.65 | 15.03 | 3390222 |
2019-06-20 | 15.15 | 15.28 | 14.92 | 15.07 | 4060533 |
2019-06-21 | 15.06 | 15.50 | 14.88 | 15.36 | 6155005 |
2019-06-24 | 15.40 | 15.46 | 14.65 | 14.73 | 4270012 |
2019-06-25 | 14.76 | 15.16 | 14.67 | 14.85 | 6957072 |
2019-06-26 | 14.92 | 15.44 | 14.85 | 15.38 | 5184367 |
2019-06-27 | 15.51 | 15.64 | 15.10 | 15.19 | 3355338 |
2019-06-28 | 15.26 | 15.48 | 15.15 | 15.42 | 6961694 |
2019-07-01 | 15.58 | 15.84 | 15.09 | 15.22 | 3949642 |
2019-07-02 | 15.25 | 15.25 | 14.84 | 14.93 | 3851151 |
2019-07-03 | 15.00 | 15.46 | 14.96 | 15.46 | 2367896 |
2019-07-05 | 15.38 | 15.42 | 15.03 | 15.32 | 2060392 |
2019-07-08 | 15.22 | 15.35 | 15.05 | 15.21 | 2617775 |
2019-07-09 | 15.12 | 15.30 | 14.97 | 15.04 | 2927898 |
2019-07-10 | 15.11 | 15.15 | 14.82 | 14.92 | 2596349 |
2019-07-11 | 14.93 | 14.95 | 14.48 | 14.62 | 2955181 |
2019-07-12 | 14.59 | 15.00 | 14.59 | 14.95 | 2437395 |
2019-07-15 | 14.99 | 15.22 | 14.88 | 15.15 | 2984884 |
2019-07-16 | 15.10 | 15.34 | 15.03 | 15.15 | 4684276 |
2019-07-17 | 15.21 | 15.24 | 14.79 | 14.87 | 4687573 |
2019-07-18 | 14.86 | 14.93 | 14.53 | 14.67 | 3333826 |
2019-07-19 | 14.75 | 14.75 | 14.32 | 14.33 | 4126847 |
2019-07-22 | 14.31 | 14.50 | 14.09 | 14.18 | 4105742 |
2019-07-23 | 14.17 | 14.35 | 14.09 | 14.28 | 3558560 |
2019-07-24 | 14.20 | 14.50 | 14.20 | 14.39 | 5349858 |
2019-07-25 | 14.40 | 14.46 | 14.03 | 14.13 | 4404499 |
2019-07-26 | 14.16 | 14.37 | 14.02 | 14.20 | 5629640 |
2019-07-29 | 14.20 | 14.44 | 14.00 | 14.17 | 10765564 |
2019-07-30 | 14.18 | 14.79 | 14.05 | 14.15 | 10248815 |
2019-07-31 | 14.26 | 14.60 | 14.08 | 14.19 | 8235404 |
2019-08-01 | 14.10 | 14.20 | 13.39 | 13.43 | 12417723 |
2019-08-02 | 14.23 | 15.83 | 13.91 | 15.34 | 20655553 |
2019-08-05 | 15.03 | 15.45 | 14.75 | 15.10 | 9256575 |
2019-08-06 | 15.25 | 15.87 | 15.08 | 15.82 | 9475280 |
2019-08-07 | 15.58 | 16.34 | 15.52 | 16.13 | 8273012 |
2019-08-08 | 16.22 | 16.32 | 15.89 | 16.20 | 4507115 |
2019-08-09 | 16.13 | 16.26 | 15.72 | 15.84 | 3565479 |
2019-08-12 | 15.75 | 15.95 | 15.47 | 15.84 | 4412035 |
2019-08-13 | 15.77 | 16.25 | 15.65 | 16.01 | 3808117 |
2019-08-14 | 15.71 | 15.98 | 15.60 | 15.74 | 3968726 |
2019-08-15 | 15.73 | 16.11 | 15.60 | 15.73 | 4235359 |
2019-08-16 | 15.81 | 16.02 | 15.71 | 15.84 | 3263729 |
2019-08-19 | 15.98 | 16.11 | 15.86 | 15.90 | 5162616 |
2019-08-20 | 16.05 | 16.20 | 15.85 | 16.10 | 4489512 |
2019-08-21 | 16.19 | 16.63 | 16.12 | 16.55 | 5308860 |
2019-08-22 | 16.56 | 16.77 | 16.42 | 16.68 | 3195053 |
2019-08-23 | 16.53 | 16.58 | 15.70 | 15.76 | 4343874 |
2019-08-26 | 15.88 | 15.97 | 15.72 | 15.82 | 3046310 |
2019-08-27 | 15.90 | 16.17 | 15.63 | 15.70 | 4645991 |
2019-08-28 | 15.62 | 16.35 | 15.58 | 16.26 | 5065892 |
2019-08-29 | 16.25 | 16.70 | 16.23 | 16.45 | 4781595 |
2019-08-30 | 16.60 | 16.69 | 16.39 | 16.60 | 3089864 |
2019-09-03 | 16.52 | 16.52 | 16.16 | 16.28 | 4853312 |
2019-09-04 | 16.21 | 17.00 | 16.21 | 16.98 | 4012352 |
2019-09-05 | 17.16 | 17.60 | 17.07 | 17.51 | 6096376 |
2019-09-06 | 17.48 | 17.56 | 17.22 | 17.24 | 4228177 |
2019-09-09 | 17.37 | 17.85 | 17.35 | 17.82 | 4585054 |
2019-09-10 | 17.82 | 18.33 | 17.76 | 18.32 | 6270643 |
2019-09-11 | 18.38 | 18.59 | 17.99 | 18.51 | 5556145 |
2019-09-12 | 18.44 | 18.58 | 18.22 | 18.48 | 3997076 |
2019-09-13 | 18.60 | 18.73 | 18.40 | 18.46 | 4290022 |
2019-09-16 | 18.28 | 18.43 | 17.97 | 18.28 | 3879652 |
2019-09-17 | 18.02 | 18.54 | 17.93 | 18.51 | 4140827 |
2019-09-18 | 18.43 | 18.46 | 18.15 | 18.41 | 3790500 |
2019-09-19 | 18.38 | 18.40 | 17.70 | 17.87 | 5254193 |
2019-09-20 | 17.98 | 17.98 | 17.68 | 17.70 | 6361750 |
2019-09-23 | 17.58 | 17.97 | 17.57 | 17.92 | 2937092 |
2019-09-24 | 17.93 | 18.00 | 17.69 | 17.89 | 3681653 |
2019-09-25 | 17.94 | 18.28 | 17.87 | 18.02 | 3211110 |
2019-09-26 | 18.05 | 18.68 | 17.70 | 18.31 | 5560277 |
2019-09-27 | 18.22 | 18.48 | 18.08 | 18.20 | 3211420 |
2019-09-30 | 18.84 | 19.65 | 18.59 | 18.72 | 9626426 |
2019-10-01 | 18.74 | 19.12 | 18.58 | 18.62 | 6117247 |
2019-10-02 | 18.50 | 18.50 | 17.71 | 17.79 | 5015706 |
2019-10-03 | 17.72 | 18.14 | 17.55 | 18.12 | 5841861 |
2019-10-04 | 18.14 | 18.55 | 18.06 | 18.54 | 2760713 |
2019-10-07 | 18.53 | 18.74 | 18.35 | 18.59 | 4713520 |
2019-10-08 | 18.56 | 18.73 | 18.30 | 18.48 | 4774551 |
2019-10-09 | 18.58 | 18.97 | 18.53 | 18.79 | 3741478 |
2019-10-10 | 18.79 | 18.94 | 18.63 | 18.85 | 2936852 |
2019-10-11 | 19.03 | 19.27 | 18.84 | 18.95 | 3429877 |
2019-10-14 | 18.83 | 19.25 | 18.81 | 19.23 | 2727891 |
2019-10-15 | 19.26 | 19.32 | 18.99 | 19.17 | 3239381 |
2019-10-16 | 19.13 | 19.44 | 19.05 | 19.35 | 4092670 |
2019-10-17 | 19.49 | 19.50 | 18.88 | 19.07 | 3575086 |
2019-10-18 | 18.94 | 19.56 | 18.92 | 19.40 | 4584600 |
2019-10-21 | 19.60 | 20.00 | 19.49 | 19.92 | 4821520 |
2019-10-22 | 19.71 | 19.95 | 19.20 | 19.71 | 4106192 |
2019-10-23 | 19.74 | 19.76 | 19.40 | 19.48 | 3409061 |
2019-10-24 | 19.42 | 19.56 | 19.21 | 19.45 | 4400031 |
2019-10-25 | 19.49 | 19.85 | 19.45 | 19.65 | 5794602 |
2019-10-28 | 19.77 | 19.85 | 19.42 | 19.48 | 3924294 |
2019-10-29 | 19.38 | 19.42 | 18.98 | 19.17 | 5225964 |
2019-10-30 | 18.92 | 19.27 | 18.92 | 19.22 | 4080312 |
2019-10-31 | 19.10 | 19.17 | 18.76 | 18.97 | 5377502 |
2019-11-01 | 19.86 | 20.80 | 19.19 | 20.60 | 11942962 |
2019-11-04 | 20.42 | 20.90 | 19.53 | 20.86 | 7143791 |
2019-11-05 | 20.95 | 20.99 | 19.88 | 19.97 | 5838076 |
2019-11-06 | 19.96 | 20.28 | 19.77 | 20.13 | 3428472 |
2019-11-07 | 20.19 | 20.29 | 19.94 | 20.04 | 4593872 |
2019-11-08 | 20.10 | 20.47 | 19.93 | 20.37 | 3583678 |
2019-11-11 | 20.08 | 20.12 | 19.32 | 19.53 | 3796359 |
2019-11-12 | 19.65 | 20.04 | 19.53 | 19.83 | 3460081 |
2019-11-13 | 19.82 | 20.10 | 19.66 | 20.09 | 3464061 |
2019-11-14 | 20.06 | 20.20 | 19.92 | 19.96 | 2121493 |
2019-11-15 | 19.92 | 19.93 | 19.46 | 19.74 | 2948114 |
2019-11-18 | 19.67 | 19.82 | 19.50 | 19.64 | 2675960 |
2019-11-19 | 19.67 | 19.70 | 19.42 | 19.56 | 1911634 |
2019-11-20 | 19.55 | 19.58 | 19.13 | 19.29 | 2003968 |
2019-11-21 | 19.27 | 19.35 | 19.13 | 19.19 | 2982188 |
2019-11-22 | 19.21 | 19.26 | 18.94 | 19.00 | 4287648 |
2019-11-25 | 19.15 | 19.34 | 19.05 | 19.28 | 4280791 |
2019-11-26 | 18.97 | 19.08 | 18.72 | 18.83 | 4758886 |
2019-11-27 | 18.84 | 19.29 | 18.74 | 19.28 | 2426963 |
2019-11-29 | 19.15 | 19.46 | 19.15 | 19.22 | 1369601 |
2019-12-02 | 19.25 | 19.39 | 19.08 | 19.18 | 2671927 |
2019-12-03 | 18.93 | 18.97 | 18.60 | 18.63 | 3212129 |
2019-12-04 | 18.71 | 19.05 | 18.65 | 18.91 | 4009996 |
2019-12-05 | 18.90 | 18.90 | 18.62 | 18.73 | 2017250 |
2019-12-06 | 18.91 | 19.33 | 18.87 | 19.05 | 3358181 |
2019-12-09 | 19.08 | 19.19 | 18.96 | 19.13 | 2085246 |
2019-12-10 | 19.15 | 19.21 | 18.82 | 18.83 | 2852280 |
2019-12-11 | 18.79 | 19.16 | 18.75 | 19.04 | 2917406 |
2019-12-12 | 19.13 | 19.49 | 19.11 | 19.44 | 2765024 |
2019-12-13 | 19.51 | 19.51 | 18.98 | 19.21 | 2447624 |
2019-12-16 | 19.30 | 19.39 | 18.38 | 18.41 | 4694017 |
2019-12-17 | 18.45 | 18.95 | 18.45 | 18.92 | 3885399 |
2019-12-18 | 18.92 | 18.96 | 18.47 | 18.57 | 4100028 |
2019-12-19 | 18.51 | 19.02 | 18.26 | 18.95 | 6113806 |
2019-12-20 | 18.87 | 19.99 | 18.82 | 19.86 | 12935053 |
2019-12-23 | 19.84 | 19.90 | 19.29 | 19.34 | 3397557 |
2019-12-24 | 19.33 | 19.41 | 19.20 | 19.39 | 884400 |
2019-12-26 | 19.41 | 19.51 | 19.01 | 19.09 | 1836523 |
2019-12-27 | 19.16 | 19.32 | 19.07 | 19.23 | 2346955 |
2019-12-30 | 19.22 | 19.27 | 19.02 | 19.12 | 1502807 |
2019-12-31 | 19.12 | 19.45 | 19.11 | 19.22 | 2165222 |
2020-01-02 | 19.43 | 19.44 | 18.87 | 19.08 | 3960847 |
2020-01-03 | 18.78 | 18.85 | 18.50 | 18.66 | 3206853 |
2020-01-06 | 18.52 | 18.93 | 18.44 | 18.90 | 3491953 |
2020-01-07 | 18.95 | 19.15 | 18.73 | 19.00 | 3363018 |
2020-01-08 | 19.07 | 19.27 | 18.95 | 19.20 | 2966971 |
2020-01-09 | 19.31 | 19.32 | 19.05 | 19.16 | 3903515 |
2020-01-10 | 19.23 | 19.35 | 19.12 | 19.24 | 2339339 |
2020-01-13 | 19.31 | 19.60 | 19.04 | 19.57 | 2514589 |
2020-01-14 | 19.52 | 20.05 | 19.40 | 19.98 | 3991607 |
2020-01-15 | 19.88 | 20.22 | 19.74 | 19.82 | 3610891 |
2020-01-16 | 20.04 | 20.23 | 19.88 | 20.21 | 2708719 |
2020-01-17 | 20.30 | 20.49 | 20.19 | 20.26 | 2712568 |
2020-01-21 | 19.53 | 20.08 | 19.53 | 20.05 | 3623659 |
2020-01-22 | 20.06 | 20.23 | 20.03 | 20.09 | 1803443 |
2020-01-23 | 19.98 | 20.23 | 19.65 | 20.16 | 1845275 |
2020-01-24 | 20.11 | 20.18 | 19.73 | 19.89 | 1479317 |
2020-01-27 | 19.40 | 19.82 | 19.35 | 19.60 | 2902115 |
2020-01-28 | 19.74 | 20.13 | 19.50 | 20.10 | 3021823 |
2020-01-29 | 20.21 | 20.24 | 19.84 | 19.86 | 2448343 |
2020-01-30 | 19.79 | 20.01 | 19.56 | 20.00 | 2422914 |
2020-01-31 | 19.98 | 20.00 | 19.41 | 19.53 | 5176315 |
2020-02-03 | 19.62 | 20.01 | 19.56 | 19.71 | 2841421 |
2020-02-04 | 19.99 | 20.08 | 19.80 | 19.91 | 3584382 |
2020-02-05 | 20.14 | 20.54 | 20.05 | 20.53 | 3675993 |
2020-02-06 | 20.68 | 20.80 | 20.16 | 20.22 | 2370077 |
2020-02-07 | 20.11 | 20.14 | 19.83 | 20.06 | 2762966 |
2020-02-10 | 19.93 | 20.20 | 19.85 | 20.19 | 2880548 |
2020-02-11 | 20.21 | 20.34 | 20.08 | 20.17 | 2340295 |
2020-02-12 | 20.23 | 20.36 | 19.66 | 19.69 | 3684639 |
2020-02-13 | 19.65 | 19.91 | 19.46 | 19.52 | 4622542 |
2020-02-14 | 18.93 | 20.69 | 18.55 | 20.10 | 7850528 |
2020-02-18 | 20.03 | 20.46 | 19.71 | 20.02 | 3006669 |
2020-02-19 | 20.09 | 20.27 | 19.80 | 19.90 | 2647844 |
2020-02-20 | 19.83 | 20.22 | 19.78 | 19.89 | 3323110 |
2020-02-21 | 19.75 | 19.88 | 19.21 | 19.23 | 2779949 |
2020-02-24 | 18.70 | 18.77 | 18.12 | 18.24 | 5677033 |
2020-02-25 | 18.28 | 18.45 | 16.98 | 17.03 | 7006389 |
2020-02-26 | 17.12 | 17.33 | 16.57 | 16.59 | 4196037 |
2020-02-27 | 15.97 | 16.53 | 15.24 | 15.24 | 7236774 |
2020-02-28 | 14.75 | 15.50 | 14.50 | 15.43 | 9330111 |
2020-03-02 | 15.51 | 16.48 | 15.37 | 16.45 | 7320457 |
2020-03-03 | 16.23 | 16.77 | 15.27 | 15.47 | 5033031 |
2020-03-04 | 15.73 | 15.78 | 14.99 | 15.33 | 3925447 |
2020-03-05 | 14.77 | 14.87 | 14.08 | 14.19 | 4593017 |
2020-03-06 | 13.92 | 14.49 | 13.64 | 13.98 | 5553909 |
2020-03-09 | 13.00 | 13.84 | 12.50 | 13.68 | 6973882 |
2020-03-10 | 14.31 | 14.62 | 13.37 | 13.79 | 8180487 |
2020-03-11 | 13.26 | 13.89 | 13.16 | 13.63 | 9538367 |
2020-03-12 | 12.70 | 12.96 | 11.26 | 11.30 | 6619242 |
2020-03-13 | 11.96 | 12.97 | 11.45 | 12.96 | 6614041 |
2020-03-16 | 11.70 | 12.89 | 11.56 | 12.28 | 5681294 |
2020-03-17 | 12.89 | 13.81 | 11.91 | 13.26 | 6087480 |
2020-03-18 | 12.40 | 12.72 | 11.20 | 12.16 | 6415732 |
2020-03-19 | 11.91 | 12.84 | 11.10 | 12.43 | 4304060 |
2020-03-20 | 12.39 | 12.43 | 11.39 | 11.33 | 6597662 |
2020-03-23 | 11.43 | 11.72 | 10.44 | 10.55 | 5432447 |
2020-03-24 | 11.20 | 12.52 | 11.19 | 12.46 | 6163769 |
2020-03-25 | 12.63 | 13.29 | 11.83 | 12.76 | 5181742 |
2020-03-26 | 12.98 | 14.22 | 12.73 | 14.11 | 4452323 |
2020-03-27 | 13.40 | 14.34 | 13.18 | 13.61 | 4094653 |
2020-03-30 | 13.59 | 13.85 | 13.44 | 13.64 | 4105140 |
2020-03-31 | 13.50 | 13.77 | 12.93 | 13.28 | 5506994 |
2020-04-01 | 12.52 | 12.85 | 12.01 | 12.39 | 5029252 |
2020-04-02 | 12.28 | 12.73 | 11.79 | 12.07 | 4159880 |
2020-04-03 | 11.90 | 12.39 | 11.70 | 11.99 | 3122123 |
2020-04-06 | 12.68 | 13.11 | 12.53 | 12.82 | 3250990 |
2020-04-07 | 13.45 | 13.62 | 12.94 | 13.10 | 3638391 |
2020-04-08 | 13.27 | 13.58 | 13.03 | 13.47 | 3275169 |
2020-04-09 | 13.63 | 14.44 | 13.63 | 14.15 | 5238289 |
2020-04-13 | 14.08 | 14.11 | 13.04 | 13.34 | 2139613 |
2020-04-14 | 13.76 | 13.88 | 13.44 | 13.80 | 2850587 |
2020-04-15 | 13.25 | 13.31 | 12.62 | 12.73 | 2930707 |
2020-04-16 | 12.71 | 12.86 | 12.25 | 12.61 | 2955349 |
2020-04-17 | 13.11 | 13.38 | 12.52 | 12.86 | 4870250 |
2020-04-20 | 12.67 | 13.05 | 12.08 | 12.78 | 6883565 |
2020-04-21 | 12.32 | 12.74 | 12.24 | 12.52 | 3001988 |
2020-04-22 | 12.52 | 12.65 | 12.02 | 12.06 | 4209683 |
2020-04-23 | 12.25 | 12.83 | 12.20 | 12.60 | 4692790 |
2020-04-24 | 12.64 | 13.08 | 12.50 | 12.91 | 5442462 |
2020-04-27 | 12.97 | 13.61 | 12.92 | 13.49 | 4150597 |
2020-04-28 | 13.84 | 14.42 | 13.84 | 14.23 | 4972538 |
2020-04-29 | 14.58 | 14.69 | 14.31 | 14.33 | 3531127 |
2020-04-30 | 14.10 | 14.12 | 13.72 | 13.88 | 4788699 |
2020-05-01 | 13.20 | 13.31 | 12.21 | 12.28 | 6781057 |
2020-05-04 | 12.19 | 12.50 | 12.02 | 12.39 | 3767137 |
2020-05-05 | 12.50 | 12.62 | 11.92 | 11.93 | 3203971 |
2020-05-06 | 11.98 | 12.12 | 11.53 | 11.69 | 2764270 |
2020-05-07 | 11.78 | 12.38 | 11.75 | 12.04 | 3046955 |
2020-05-08 | 12.23 | 12.49 | 12.06 | 12.41 | 2591846 |
2020-05-11 | 12.15 | 12.28 | 11.90 | 12.03 | 3535483 |
2020-05-12 | 12.11 | 12.35 | 12.06 | 12.17 | 3638983 |
2020-05-13 | 12.03 | 12.08 | 11.44 | 11.72 | 7342004 |
2020-05-14 | 11.48 | 11.70 | 11.05 | 11.62 | 2813425 |
2020-05-15 | 11.53 | 11.78 | 11.34 | 11.70 | 2000878 |
2020-05-18 | 12.24 | 12.71 | 12.24 | 12.66 | 2917482 |
2020-05-19 | 12.66 | 12.97 | 12.42 | 12.64 | 3997436 |
2020-05-20 | 12.84 | 12.95 | 12.45 | 12.58 | 3270987 |
2020-05-21 | 12.43 | 12.92 | 12.36 | 12.86 | 4008227 |
2020-05-22 | 12.98 | 12.98 | 12.66 | 12.78 | 2180128 |
2020-05-26 | 13.11 | 13.74 | 13.04 | 13.55 | 3755293 |
2020-05-27 | 13.88 | 14.41 | 13.85 | 14.39 | 3974538 |
2020-05-28 | 14.37 | 14.37 | 13.53 | 13.58 | 3761154 |
2020-05-29 | 13.43 | 13.43 | 13.06 | 13.15 | 6024780 |
2020-06-01 | 13.10 | 13.51 | 13.06 | 13.46 | 3067136 |
2020-06-02 | 13.60 | 13.91 | 13.50 | 13.85 | 2843232 |
2020-06-03 | 13.99 | 15.11 | 13.96 | 14.99 | 4962898 |
2020-06-04 | 14.96 | 15.75 | 14.83 | 15.47 | 5231050 |
2020-06-05 | 16.00 | 16.79 | 15.99 | 16.40 | 5604129 |
2020-06-08 | 16.70 | 17.48 | 16.64 | 17.42 | 4910381 |
2020-06-09 | 16.83 | 17.07 | 16.44 | 16.66 | 4457997 |
2020-06-10 | 16.69 | 16.69 | 15.92 | 15.93 | 3567946 |
2020-06-11 | 15.08 | 15.45 | 14.82 | 14.88 | 3383573 |
2020-06-12 | 15.50 | 15.61 | 14.84 | 15.30 | 3163231 |
2020-06-15 | 14.80 | 15.11 | 14.61 | 14.91 | 4108116 |
2020-06-16 | 15.50 | 15.98 | 15.21 | 15.73 | 5035293 |
2020-06-17 | 15.76 | 15.97 | 15.41 | 15.81 | 3170312 |
2020-06-18 | 15.58 | 15.90 | 15.42 | 15.45 | 2773686 |
2020-06-19 | 15.64 | 15.89 | 15.28 | 15.87 | 11846430 |
2020-06-22 | 15.73 | 15.88 | 15.48 | 15.65 | 2980942 |
2020-06-23 | 15.79 | 15.96 | 15.54 | 15.58 | 4731704 |
2020-06-24 | 15.39 | 15.43 | 14.90 | 15.09 | 4693041 |
2020-06-25 | 14.96 | 15.27 | 14.86 | 15.19 | 2265454 |
2020-06-26 | 15.05 | 15.19 | 14.81 | 15.05 | 3870691 |
2020-06-29 | 15.35 | 15.68 | 15.21 | 15.59 | 4329958 |
2020-06-30 | 15.56 | 15.95 | 15.34 | 15.88 | 3009576 |
2020-07-01 | 15.81 | 16.16 | 15.75 | 15.78 | 2179598 |
2020-07-02 | 16.19 | 16.49 | 15.94 | 15.97 | 2235324 |
2020-07-06 | 16.31 | 16.36 | 15.98 | 16.00 | 4132198 |
2020-07-07 | 15.82 | 16.02 | 15.76 | 15.85 | 2745683 |
2020-07-08 | 15.76 | 15.88 | 15.58 | 15.81 | 2389316 |
2020-07-09 | 15.77 | 15.81 | 14.95 | 15.01 | 4211394 |
2020-07-10 | 15.19 | 15.87 | 15.11 | 15.81 | 2317832 |
2020-07-13 | 15.91 | 16.07 | 15.70 | 15.72 | 2473640 |
2020-07-14 | 15.67 | 16.19 | 15.54 | 16.08 | 3599586 |
2020-07-15 | 16.29 | 16.47 | 16.20 | 16.40 | 1885898 |
2020-07-16 | 16.04 | 16.69 | 16.03 | 16.55 | 2207387 |
2020-07-17 | 16.58 | 16.72 | 16.27 | 16.36 | 2022175 |
2020-07-20 | 16.17 | 16.34 | 15.87 | 16.07 | 2676364 |
2020-07-21 | 16.65 | 16.75 | 15.96 | 16.55 | 7244448 |
2020-07-22 | 16.50 | 16.83 | 16.40 | 16.72 | 3200723 |
2020-07-23 | 16.83 | 17.18 | 16.76 | 17.09 | 3591029 |
2020-07-24 | 17.10 | 17.39 | 17.01 | 17.14 | 2977686 |
2020-07-27 | 17.14 | 17.61 | 17.05 | 17.36 | 2766768 |
2020-07-28 | 17.31 | 17.57 | 17.21 | 17.26 | 3361361 |
2020-07-29 | 17.22 | 17.67 | 17.17 | 17.60 | 2630109 |
2020-07-30 | 17.36 | 17.85 | 17.12 | 17.72 | 5211438 |
2020-07-31 | 18.00 | 18.00 | 16.16 | 16.40 | 13061675 |
2020-08-03 | 16.41 | 16.50 | 16.10 | 16.39 | 3310284 |
2020-08-04 | 16.40 | 16.64 | 16.28 | 16.47 | 2943548 |
2020-08-05 | 16.57 | 16.82 | 16.37 | 16.76 | 1824342 |
2020-08-06 | 16.68 | 16.92 | 16.57 | 16.82 | 1926512 |
2020-08-07 | 16.89 | 17.16 | 16.70 | 17.15 | 1686539 |
2020-08-10 | 17.42 | 17.69 | 17.22 | 17.50 | 2297769 |
2020-08-11 | 17.79 | 17.94 | 17.22 | 17.27 | 3069017 |
2020-08-12 | 17.41 | 17.46 | 16.98 | 17.11 | 2716424 |
2020-08-13 | 17.07 | 17.30 | 16.97 | 17.05 | 2297710 |
2020-08-14 | 17.01 | 17.27 | 16.88 | 16.99 | 1844715 |
2020-08-17 | 17.02 | 17.02 | 16.75 | 16.96 | 3695620 |
2020-08-18 | 16.97 | 17.03 | 16.66 | 16.72 | 3429084 |
2020-08-19 | 16.70 | 16.99 | 16.65 | 16.75 | 2112848 |
2020-08-20 | 16.66 | 16.80 | 16.34 | 16.38 | 1940992 |
2020-08-21 | 16.42 | 16.42 | 15.88 | 16.10 | 3300862 |
2020-08-24 | 16.24 | 16.47 | 16.03 | 16.43 | 2442381 |
2020-08-25 | 16.47 | 16.50 | 16.03 | 16.15 | 1933262 |
2020-08-26 | 16.10 | 16.20 | 15.97 | 15.99 | 2083951 |
2020-08-27 | 16.13 | 16.27 | 16.00 | 16.19 | 2381244 |
2020-08-28 | 16.08 | 16.27 | 15.92 | 16.22 | 2002439 |
2020-08-31 | 16.10 | 16.32 | 15.91 | 15.98 | 3082203 |
2020-09-01 | 15.91 | 16.09 | 15.67 | 15.73 | 3387230 |
2020-09-02 | 15.87 | 16.26 | 15.80 | 16.22 | 3125642 |
2020-09-03 | 16.08 | 16.47 | 15.86 | 15.92 | 2656643 |
2020-09-04 | 16.11 | 16.39 | 15.96 | 16.32 | 2892474 |
2020-09-08 | 16.29 | 16.68 | 16.09 | 16.36 | 4252211 |
2020-09-09 | 16.48 | 16.66 | 16.20 | 16.43 | 3719870 |
2020-09-10 | 16.56 | 17.34 | 16.54 | 17.21 | 5061582 |
2020-09-11 | 17.22 | 17.60 | 17.05 | 17.45 | 3994772 |
2020-09-14 | 17.64 | 17.87 | 17.45 | 17.83 | 3485428 |
2020-09-15 | 17.90 | 18.04 | 17.66 | 17.69 | 3334598 |
2020-09-16 | 17.79 | 18.24 | 17.70 | 17.99 | 2855761 |
2020-09-17 | 17.80 | 18.19 | 17.63 | 17.91 | 2554572 |
2020-09-18 | 17.88 | 18.28 | 17.68 | 17.72 | 4806045 |
2020-09-21 | 17.48 | 17.51 | 16.95 | 17.09 | 2876016 |
2020-09-22 | 17.04 | 17.39 | 16.99 | 17.22 | 1794439 |
2020-09-23 | 17.30 | 17.49 | 16.88 | 16.89 | 1786945 |
2020-09-24 | 16.88 | 17.00 | 16.57 | 16.72 | 1350381 |
2020-09-25 | 16.56 | 16.83 | 16.56 | 16.74 | 1727935 |
2020-09-28 | 16.98 | 17.30 | 16.82 | 17.22 | 1819464 |
2020-09-29 | 17.09 | 17.25 | 16.98 | 17.12 | 1265885 |
2020-09-30 | 17.22 | 17.46 | 17.11 | 17.16 | 2037415 |
2020-10-01 | 17.31 | 17.35 | 16.87 | 17.01 | 2313536 |
2020-10-02 | 16.72 | 17.52 | 16.66 | 17.38 | 1823378 |
2020-10-05 | 17.57 | 17.67 | 17.44 | 17.60 | 1613283 |
2020-10-06 | 17.68 | 17.86 | 17.29 | 17.31 | 1675660 |
2020-10-07 | 17.47 | 17.83 | 17.47 | 17.70 | 1148577 |
2020-10-08 | 17.80 | 18.11 | 17.76 | 18.10 | 1460030 |
2020-10-09 | 18.23 | 18.27 | 17.97 | 18.01 | 1438146 |
2020-10-12 | 18.08 | 18.13 | 17.86 | 17.94 | 1764480 |
2020-10-13 | 17.94 | 17.96 | 17.50 | 17.69 | 1936180 |
2020-10-14 | 17.85 | 18.31 | 17.68 | 18.27 | 3806430 |
2020-10-15 | 18.03 | 18.22 | 17.84 | 18.13 | 1224869 |
2020-10-16 | 18.14 | 18.18 | 17.91 | 18.02 | 1485336 |
2020-10-19 | 17.96 | 18.16 | 17.56 | 17.59 | 1503560 |
2020-10-20 | 17.97 | 18.01 | 17.61 | 17.68 | 1213285 |
2020-10-21 | 17.56 | 17.70 | 17.41 | 17.55 | 1231687 |
2020-10-22 | 17.61 | 17.90 | 17.47 | 17.87 | 1239604 |
2020-10-23 | 17.92 | 18.03 | 17.72 | 18.00 | 1352428 |
2020-10-26 | 17.79 | 17.79 | 17.27 | 17.44 | 1247156 |
2020-10-27 | 17.46 | 17.60 | 17.19 | 17.19 | 1955414 |
2020-10-28 | 16.88 | 17.03 | 16.57 | 16.66 | 2064255 |
2020-10-29 | 16.60 | 16.99 | 16.60 | 16.82 | 2762368 |
2020-10-30 | 18.16 | 18.49 | 17.34 | 17.66 | 5829573 |
2020-11-02 | 17.80 | 19.05 | 17.70 | 18.91 | 5078663 |
2020-11-03 | 19.27 | 19.60 | 19.05 | 19.50 | 4324568 |
2020-11-04 | 19.41 | 19.50 | 18.76 | 18.87 | 2906857 |
2020-11-05 | 18.95 | 19.73 | 18.95 | 19.56 | 3357849 |
2020-11-06 | 19.60 | 19.74 | 18.71 | 18.88 | 3308528 |
2020-11-09 | 19.73 | 20.22 | 19.06 | 19.11 | 5018924 |
2020-11-10 | 19.23 | 19.29 | 19.03 | 19.26 | 2883599 |
2020-11-11 | 19.29 | 19.68 | 19.18 | 19.67 | 2691984 |
2020-11-12 | 19.65 | 19.69 | 18.61 | 18.97 | 3184727 |
2020-11-13 | 19.12 | 19.82 | 19.03 | 19.73 | 1986232 |
2020-11-16 | 19.98 | 20.63 | 19.76 | 20.36 | 3969127 |
2020-11-17 | 20.01 | 20.32 | 19.74 | 20.17 | 2807192 |
2020-11-18 | 20.19 | 20.64 | 20.17 | 20.20 | 2086332 |
2020-11-19 | 20.18 | 20.54 | 20.00 | 20.39 | 2236093 |
2020-11-20 | 20.36 | 20.46 | 20.20 | 20.37 | 2562892 |
2020-11-23 | 20.50 | 20.83 | 20.44 | 20.51 | 2134809 |
2020-11-24 | 20.74 | 21.60 | 20.64 | 21.46 | 5254677 |
2020-11-25 | 21.20 | 21.43 | 21.04 | 21.36 | 2299212 |
2020-11-27 | 21.03 | 21.13 | 20.60 | 21.07 | 1508670 |
2020-11-30 | 20.96 | 21.49 | 20.95 | 21.26 | 4987343 |
2020-12-01 | 21.43 | 21.54 | 21.20 | 21.44 | 2628591 |
2020-12-02 | 21.43 | 21.54 | 21.11 | 21.22 | 2140025 |
2020-12-03 | 21.27 | 21.90 | 21.17 | 21.77 | 2076916 |
2020-12-04 | 21.77 | 22.09 | 21.65 | 22.03 | 1954512 |
2020-12-07 | 21.90 | 21.98 | 21.45 | 21.60 | 4001746 |
2020-12-08 | 21.11 | 21.19 | 20.49 | 21.02 | 5160598 |
2020-12-09 | 21.05 | 21.16 | 20.66 | 20.75 | 3888444 |
2020-12-10 | 20.64 | 20.86 | 20.33 | 20.81 | 2581727 |
2020-12-11 | 20.68 | 20.75 | 20.38 | 20.51 | 3723038 |
2020-12-14 | 20.76 | 20.76 | 20.32 | 20.32 | 4109519 |
2020-12-15 | 20.43 | 20.58 | 19.80 | 20.00 | 4010768 |
2020-12-16 | 20.07 | 20.31 | 19.88 | 20.07 | 2636259 |
2020-12-17 | 20.12 | 20.20 | 19.88 | 20.09 | 2563785 |
2020-12-18 | 20.08 | 20.68 | 20.05 | 20.60 | 8094688 |
2020-12-21 | 19.91 | 20.77 | 19.87 | 20.68 | 2776236 |
2020-12-22 | 20.78 | 21.23 | 20.77 | 21.08 | 2922446 |
2020-12-23 | 21.13 | 21.34 | 21.13 | 21.23 | 1867104 |
2020-12-24 | 21.23 | 21.27 | 21.04 | 21.22 | 690204 |
2020-12-28 | 21.33 | 21.45 | 21.08 | 21.24 | 1961049 |
2020-12-29 | 21.30 | 21.38 | 20.83 | 20.98 | 1260015 |
2020-12-30 | 20.81 | 21.24 | 20.79 | 21.08 | 1669193 |
2020-12-31 | 21.11 | 21.31 | 20.95 | 21.23 | 1814170 |
2021-01-04 | 21.78 | 22.10 | 21.59 | 21.71 | 5114565 |
2021-01-05 | 21.63 | 21.95 | 21.50 | 21.86 | 3188068 |
2021-01-06 | 22.19 | 22.87 | 22.00 | 22.66 | 2735834 |
2021-01-07 | 22.68 | 22.90 | 22.50 | 22.64 | 2319355 |
2021-01-08 | 23.19 | 23.26 | 22.69 | 23.07 | 2082255 |
2021-01-11 | 22.90 | 23.32 | 22.71 | 23.07 | 2928677 |
2021-01-12 | 23.30 | 24.31 | 23.16 | 24.23 | 3924777 |
2021-01-13 | 24.17 | 24.45 | 23.92 | 24.37 | 3742299 |
2021-01-14 | 24.53 | 24.57 | 24.14 | 24.40 | 2293420 |
2021-01-15 | 24.13 | 24.39 | 23.90 | 24.14 | 2740208 |
2021-01-19 | 24.23 | 24.34 | 24.12 | 24.21 | 2198356 |
2021-01-20 | 24.11 | 24.73 | 23.98 | 24.66 | 2396037 |
2021-01-21 | 24.64 | 24.78 | 24.46 | 24.66 | 2197551 |
2021-01-22 | 24.51 | 24.87 | 24.30 | 24.80 | 1816197 |
2021-01-25 | 24.55 | 25.59 | 24.55 | 25.50 | 3675095 |
2021-01-26 | 25.55 | 25.99 | 25.39 | 25.89 | 3197283 |
2021-01-27 | 25.33 | 26.08 | 24.57 | 24.62 | 4994457 |
2021-01-28 | 24.52 | 24.79 | 24.37 | 24.48 | 3595937 |
2021-01-29 | 24.35 | 24.49 | 23.69 | 24.02 | 6756980 |
2021-02-01 | 24.30 | 24.58 | 23.94 | 24.39 | 2066622 |
2021-02-02 | 24.50 | 25.62 | 24.43 | 25.40 | 4002117 |
2021-02-03 | 25.71 | 26.13 | 25.50 | 25.93 | 4419581 |
2021-02-04 | 26.10 | 26.33 | 25.95 | 26.23 | 2936116 |
2021-02-05 | 26.36 | 26.48 | 26.00 | 26.13 | 4509151 |
2021-02-08 | 26.43 | 26.62 | 26.24 | 26.56 | 2603861 |
2021-02-09 | 26.80 | 26.89 | 26.31 | 26.53 | 2106515 |
2021-02-10 | 26.51 | 26.59 | 26.08 | 26.23 | 2524831 |
2021-02-11 | 26.18 | 26.38 | 25.79 | 26.05 | 4578580 |
2021-02-12 | 24.07 | 25.00 | 23.87 | 24.19 | 8893457 |
2021-02-16 | 24.26 | 24.36 | 23.74 | 23.79 | 5590269 |
2021-02-17 | 23.73 | 24.32 | 23.67 | 24.08 | 3996926 |
2021-02-18 | 23.99 | 24.04 | 23.56 | 23.64 | 2802387 |
2021-02-19 | 23.85 | 24.32 | 23.63 | 24.32 | 3184345 |
2021-02-22 | 24.26 | 24.48 | 24.12 | 24.14 | 1989975 |
2021-02-23 | 24.07 | 24.20 | 23.53 | 24.06 | 2083120 |
2021-02-24 | 23.83 | 24.43 | 23.75 | 24.39 | 1856773 |
2021-02-25 | 24.07 | 24.24 | 23.44 | 23.57 | 2256474 |
2021-02-26 | 23.55 | 23.73 | 23.15 | 23.17 | 4531602 |
2021-03-01 | 23.56 | 24.14 | 23.47 | 24.12 | 2576299 |
2021-03-02 | 24.20 | 24.23 | 23.73 | 24.05 | 3321574 |
2021-03-03 | 23.96 | 24.54 | 23.80 | 24.37 | 3059345 |
2021-03-04 | 24.26 | 24.50 | 23.53 | 23.96 | 2783010 |
2021-03-05 | 24.27 | 24.78 | 23.67 | 24.64 | 1924013 |
2021-03-08 | 24.90 | 25.50 | 24.74 | 25.20 | 2396242 |
2021-03-09 | 25.41 | 25.49 | 24.88 | 24.88 | 2095158 |
2021-03-10 | 25.25 | 25.72 | 25.09 | 25.29 | 3062802 |
2021-03-11 | 25.25 | 25.29 | 24.78 | 24.95 | 2636722 |
2021-03-12 | 25.11 | 25.48 | 24.92 | 25.40 | 2398321 |
2021-03-15 | 25.64 | 26.11 | 25.57 | 26.10 | 2627477 |
2021-03-16 | 26.06 | 26.12 | 25.59 | 25.68 | 2812753 |
2021-03-17 | 25.55 | 26.05 | 25.48 | 25.88 | 2090208 |
2021-03-18 | 25.88 | 26.68 | 25.83 | 26.29 | 2819567 |
2021-03-19 | 26.45 | 26.51 | 26.07 | 26.09 | 5495083 |
2021-03-22 | 26.09 | 26.25 | 25.72 | 26.10 | 1824571 |
2021-03-23 | 25.89 | 26.18 | 25.05 | 25.14 | 2667907 |
2021-03-24 | 25.13 | 25.52 | 24.91 | 24.91 | 1812802 |
2021-03-25 | 24.92 | 25.94 | 24.72 | 25.87 | 1752662 |
2021-03-26 | 25.86 | 26.66 | 25.76 | 26.64 | 2023569 |
2021-03-29 | 26.44 | 26.91 | 26.30 | 26.42 | 2524542 |
2021-03-30 | 26.46 | 26.76 | 26.37 | 26.70 | 2060319 |
2021-03-31 | 26.64 | 27.05 | 26.53 | 26.78 | 2116647 |
2021-04-01 | 26.64 | 27.06 | 26.52 | 27.06 | 2026743 |
2021-04-05 | 27.25 | 27.43 | 27.08 | 27.22 | 2035074 |
2021-04-06 | 27.36 | 27.41 | 27.03 | 27.09 | 2240718 |
2021-04-07 | 27.01 | 27.25 | 26.96 | 27.05 | 1380471 |
2021-04-08 | 27.00 | 27.05 | 26.65 | 26.85 | 2172109 |
2021-04-09 | 26.90 | 27.11 | 26.77 | 27.03 | 2038069 |
2021-04-12 | 26.99 | 27.43 | 26.94 | 27.38 | 2333832 |
2021-04-13 | 27.24 | 27.33 | 26.18 | 26.84 | 3592832 |
2021-04-14 | 26.70 | 26.89 | 26.38 | 26.44 | 2355766 |
2021-04-15 | 26.69 | 26.73 | 26.31 | 26.62 | 1938585 |
2021-04-16 | 26.74 | 26.97 | 26.56 | 26.76 | 1749644 |
2021-04-19 | 26.62 | 26.64 | 26.19 | 26.48 | 2098814 |
2021-04-20 | 26.39 | 26.58 | 26.10 | 26.50 | 2024729 |
2021-04-21 | 26.50 | 27.10 | 26.50 | 26.97 | 1756961 |
2021-04-22 | 27.06 | 27.16 | 26.61 | 26.68 | 2571835 |
2021-04-23 | 26.82 | 26.87 | 26.30 | 26.54 | 2622205 |
2021-04-26 | 26.65 | 26.76 | 26.45 | 26.72 | 1816883 |
2021-04-27 | 26.52 | 27.12 | 26.39 | 26.92 | 1975725 |
2021-04-28 | 27.05 | 27.07 | 26.62 | 26.66 | 1495826 |
2021-04-29 | 26.92 | 27.19 | 26.75 | 26.98 | 2149556 |
2021-04-30 | 27.49 | 27.87 | 26.78 | 26.96 | 4645631 |
2021-05-03 | 27.14 | 28.10 | 26.98 | 27.78 | 4054570 |
2021-05-04 | 27.83 | 28.17 | 27.60 | 28.06 | 3146790 |
2021-05-05 | 28.01 | 28.50 | 27.93 | 28.35 | 2008509 |
2021-05-06 | 28.62 | 29.12 | 28.35 | 29.10 | 2910400 |
2021-05-07 | 28.89 | 29.33 | 28.87 | 29.07 | 2137446 |
2021-05-10 | 29.24 | 30.10 | 29.13 | 29.27 | 3508477 |
2021-05-11 | 29.20 | 29.48 | 28.56 | 28.98 | 2591521 |
2021-05-12 | 28.87 | 28.90 | 27.99 | 28.06 | 2318374 |
2021-05-13 | 27.88 | 28.75 | 27.77 | 28.58 | 2059292 |
2021-05-14 | 28.85 | 29.07 | 28.67 | 28.95 | 1345145 |
2021-05-17 | 28.97 | 29.50 | 28.87 | 29.34 | 2052767 |
2021-05-18 | 29.37 | 29.50 | 28.44 | 28.45 | 3007441 |
2021-05-19 | 28.16 | 28.24 | 27.66 | 28.17 | 4731731 |
2021-05-20 | 28.12 | 28.62 | 27.92 | 28.44 | 1830044 |
2021-05-21 | 28.45 | 28.72 | 28.23 | 28.30 | 1539766 |
2021-05-24 | 28.46 | 28.51 | 28.13 | 28.25 | 1647273 |
2021-05-25 | 28.32 | 28.51 | 27.88 | 27.95 | 1750593 |
2021-05-26 | 28.15 | 28.36 | 28.08 | 28.25 | 1829733 |
2021-05-27 | 28.22 | 28.63 | 28.16 | 28.59 | 6055854 |
2021-05-28 | 29.00 | 29.06 | 28.36 | 28.69 | 2812390 |
2021-06-01 | 29.00 | 29.10 | 28.51 | 28.74 | 2388960 |
2021-06-02 | 28.83 | 28.87 | 28.41 | 28.61 | 1646859 |
2021-06-03 | 28.55 | 28.60 | 28.09 | 28.40 | 1905827 |
2021-06-04 | 28.38 | 28.53 | 28.06 | 28.27 | 1217798 |
2021-06-07 | 28.34 | 28.55 | 28.06 | 28.21 | 1035645 |
2021-06-08 | 28.17 | 28.56 | 27.86 | 28.41 | 2270532 |
2021-06-09 | 28.43 | 28.43 | 27.96 | 27.97 | 1524862 |
2021-06-10 | 28.21 | 28.28 | 27.54 | 27.63 | 1740991 |
2021-06-11 | 27.88 | 28.05 | 27.74 | 28.04 | 1463019 |
2021-06-14 | 28.00 | 28.07 | 27.19 | 27.34 | 2221581 |
2021-06-15 | 27.32 | 27.54 | 27.11 | 27.34 | 1888634 |
2021-06-16 | 27.27 | 27.39 | 26.82 | 27.01 | 1978457 |
2021-06-17 | 27.03 | 27.03 | 25.78 | 26.29 | 2096549 |
2021-06-18 | 25.85 | 26.25 | 25.72 | 25.99 | 3488435 |
2021-06-21 | 26.22 | 26.68 | 26.14 | 26.54 | 1959758 |
2021-06-22 | 26.65 | 26.65 | 26.21 | 26.52 | 1903739 |
2021-06-23 | 26.61 | 26.72 | 26.31 | 26.42 | 2240582 |
2021-06-24 | 26.57 | 26.73 | 26.38 | 26.60 | 2537908 |
2021-06-25 | 26.52 | 26.83 | 26.49 | 26.62 | 3116739 |
2021-06-28 | 26.91 | 26.95 | 26.50 | 26.63 | 1871143 |
2021-06-29 | 26.92 | 27.34 | 26.88 | 27.00 | 3096579 |
2021-06-30 | 26.94 | 27.64 | 26.90 | 27.47 | 3112989 |
2021-07-01 | 27.59 | 27.82 | 27.31 | 27.45 | 1592271 |
2021-07-02 | 27.46 | 27.51 | 26.90 | 27.20 | 2084371 |
2021-07-06 | 27.09 | 27.14 | 26.22 | 26.51 | 2637292 |
2021-07-07 | 26.30 | 26.67 | 26.23 | 26.61 | 1561005 |
2021-07-08 | 26.15 | 26.77 | 25.99 | 26.48 | 2431173 |
2021-07-09 | 26.78 | 27.16 | 26.71 | 27.03 | 1636399 |
2021-07-12 | 26.80 | 27.27 | 26.59 | 27.19 | 2146762 |
2021-07-13 | 27.14 | 27.20 | 26.45 | 26.46 | 2068688 |
2021-07-14 | 27.24 | 27.41 | 26.73 | 27.10 | 4090427 |
2021-07-15 | 26.94 | 27.32 | 26.69 | 27.05 | 2835967 |
2021-07-16 | 27.11 | 27.40 | 26.94 | 27.04 | 3365110 |
2021-07-19 | 26.55 | 26.59 | 25.92 | 26.15 | 2988772 |
2021-07-20 | 26.30 | 27.08 | 26.05 | 27.04 | 1990113 |
2021-07-21 | 27.15 | 27.44 | 26.98 | 27.25 | 2147339 |
2021-07-22 | 27.17 | 27.17 | 26.82 | 26.94 | 1285204 |
2021-07-23 | 27.08 | 27.35 | 27.04 | 27.33 | 1256479 |
2021-07-26 | 27.38 | 27.64 | 27.16 | 27.41 | 1580491 |
2021-07-27 | 27.27 | 27.45 | 27.01 | 27.33 | 2454071 |
2021-07-28 | 27.36 | 27.48 | 26.69 | 26.83 | 2220371 |
2021-07-29 | 26.93 | 27.38 | 26.77 | 27.22 | 2657075 |
2021-07-30 | 26.47 | 26.61 | 24.62 | 24.75 | 9565381 |
2021-08-02 | 25.11 | 25.75 | 24.78 | 24.85 | 4370432 |
2021-08-03 | 25.00 | 25.36 | 24.58 | 25.22 | 2492994 |
2021-08-04 | 25.09 | 25.32 | 24.77 | 24.83 | 2297454 |
2021-08-05 | 25.05 | 25.44 | 25.02 | 25.29 | 1760997 |
2021-08-06 | 25.50 | 25.70 | 25.35 | 25.46 | 1407628 |
2021-08-09 | 25.42 | 25.42 | 25.05 | 25.24 | 1238422 |
2021-08-10 | 25.19 | 25.59 | 24.99 | 25.51 | 1237737 |
2021-08-11 | 25.62 | 25.99 | 25.33 | 25.82 | 1648523 |
2021-08-12 | 25.88 | 25.98 | 25.49 | 25.50 | 1314611 |
2021-08-13 | 25.62 | 25.81 | 25.42 | 25.67 | 1389639 |
2021-08-16 | 25.63 | 26.15 | 25.52 | 25.76 | 1859144 |
2021-08-17 | 25.52 | 25.60 | 24.72 | 25.10 | 1958273 |
2021-08-18 | 24.95 | 25.18 | 24.53 | 24.55 | 2494650 |
2021-08-19 | 24.30 | 24.53 | 23.94 | 24.09 | 2173497 |
2021-08-20 | 23.98 | 24.53 | 23.87 | 24.51 | 1562634 |
2021-08-23 | 24.73 | 24.80 | 24.47 | 24.64 | 1272662 |
2021-08-24 | 24.62 | 25.15 | 24.62 | 25.10 | 1804347 |
2021-08-25 | 25.10 | 25.56 | 24.96 | 25.34 | 1502971 |
2021-08-26 | 25.36 | 25.38 | 25.06 | 25.21 | 1736450 |
2021-08-27 | 25.33 | 25.72 | 25.33 | 25.54 | 1868967 |
2021-08-30 | 25.44 | 25.44 | 25.05 | 25.21 | 1506476 |
2021-08-31 | 25.23 | 25.45 | 25.15 | 25.41 | 2938351 |
2021-09-01 | 25.40 | 25.51 | 24.87 | 25.11 | 2219876 |
2021-09-02 | 25.16 | 25.52 | 25.12 | 25.51 | 1496938 |
2021-09-03 | 25.50 | 25.88 | 25.47 | 25.66 | 2313805 |
2021-09-07 | 25.58 | 25.79 | 25.46 | 25.58 | 2087970 |
2021-09-08 | 25.46 | 25.62 | 25.34 | 25.51 | 1973115 |
2021-09-09 | 25.59 | 26.01 | 25.51 | 25.62 | 1793044 |
2021-09-10 | 25.65 | 25.70 | 24.78 | 24.89 | 2741362 |
2021-09-13 | 25.10 | 25.25 | 24.83 | 25.05 | 2035385 |
2021-09-14 | 25.06 | 25.24 | 24.52 | 24.72 | 3020285 |
2021-09-15 | 24.70 | 25.49 | 24.61 | 25.31 | 2976469 |
2021-09-16 | 25.31 | 25.47 | 25.00 | 25.01 | 2337506 |
2021-09-17 | 24.83 | 25.06 | 24.68 | 24.81 | 4304558 |
2021-09-20 | 24.42 | 24.47 | 23.68 | 23.97 | 2385395 |
2021-09-21 | 24.18 | 24.29 | 23.61 | 23.67 | 1724102 |
2021-09-22 | 24.09 | 24.24 | 23.88 | 23.96 | 1564913 |
2021-09-23 | 24.05 | 24.47 | 23.93 | 24.11 | 1999974 |
2021-09-24 | 23.88 | 24.00 | 23.64 | 23.67 | 2347543 |
2021-09-27 | 23.71 | 24.28 | 23.68 | 24.10 | 1766955 |
2021-09-28 | 24.08 | 24.32 | 23.92 | 24.00 | 1954607 |
2021-09-29 | 24.00 | 24.09 | 23.81 | 23.90 | 1618634 |
2021-09-30 | 24.03 | 24.13 | 21.99 | 22.14 | 4972717 |
2021-10-01 | 22.49 | 22.71 | 21.90 | 22.56 | 3165783 |
2021-10-04 | 22.48 | 22.76 | 22.03 | 22.12 | 2675638 |
2021-10-05 | 22.14 | 22.48 | 21.88 | 22.20 | 2215879 |
2021-10-06 | 21.97 | 22.41 | 21.56 | 22.14 | 2536804 |
2021-10-07 | 22.31 | 22.69 | 22.25 | 22.49 | 1885232 |
2021-10-08 | 22.53 | 22.62 | 21.97 | 21.99 | 1253840 |
2021-10-11 | 22.09 | 22.45 | 22.05 | 22.14 | 2656844 |
2021-10-12 | 22.11 | 22.61 | 22.05 | 22.27 | 3168333 |
2021-10-13 | 22.33 | 22.47 | 22.00 | 22.22 | 3463796 |
2021-10-14 | 22.29 | 22.70 | 22.26 | 22.54 | 1776428 |
2021-10-15 | 22.75 | 22.87 | 22.52 | 22.59 | 1837646 |
2021-10-18 | 22.20 | 22.68 | 22.20 | 22.64 | 1698928 |
2021-10-19 | 22.78 | 22.94 | 22.60 | 22.83 | 2617468 |
2021-10-20 | 22.76 | 23.26 | 22.73 | 23.05 | 1749569 |
2021-10-21 | 22.92 | 23.27 | 22.78 | 23.25 | 1996926 |
2021-10-22 | 23.28 | 23.33 | 22.58 | 22.64 | 1924157 |
2021-10-25 | 22.67 | 22.74 | 22.38 | 22.47 | 2412777 |
2021-10-26 | 22.48 | 22.68 | 22.27 | 22.30 | 2510022 |
2021-10-27 | 22.32 | 22.42 | 21.67 | 21.73 | 3086505 |
2021-10-28 | 21.72 | 21.87 | 21.54 | 21.77 | 3820532 |
2021-10-29 | 22.53 | 23.45 | 21.83 | 22.89 | 4857151 |
2021-11-01 | 23.65 | 23.77 | 22.90 | 23.56 | 4450207 |
2021-11-02 | 23.71 | 24.32 | 23.23 | 23.87 | 3974116 |
2021-11-03 | 23.74 | 24.28 | 23.74 | 24.10 | 2911210 |
2021-11-04 | 24.23 | 24.27 | 23.59 | 23.74 | 1941523 |
2021-11-05 | 23.98 | 24.35 | 23.88 | 24.13 | 1948699 |
2021-11-08 | 24.24 | 24.48 | 24.15 | 24.42 | 2316303 |
2021-11-09 | 24.25 | 24.62 | 24.25 | 24.47 | 1711214 |
2021-11-10 | 24.35 | 24.70 | 24.07 | 24.11 | 1728565 |
2021-11-11 | 24.15 | 24.45 | 24.08 | 24.33 | 1106912 |
2021-11-12 | 24.40 | 24.73 | 24.22 | 24.26 | 1448341 |
2021-11-15 | 24.46 | 24.50 | 23.89 | 23.96 | 1485852 |
2021-11-16 | 23.97 | 24.10 | 23.63 | 23.65 | 2409036 |
2021-11-17 | 23.41 | 23.70 | 23.29 | 23.45 | 1693887 |
2021-11-18 | 23.46 | 23.70 | 22.51 | 22.68 | 3194181 |
2021-11-19 | 22.54 | 22.79 | 22.30 | 22.67 | 2039733 |
2021-11-22 | 22.68 | 23.26 | 22.63 | 23.03 | 1654549 |
2021-11-23 | 23.16 | 23.35 | 22.94 | 23.15 | 1897703 |
2021-11-24 | 22.95 | 23.27 | 22.82 | 22.99 | 2133578 |
2021-11-26 | 22.35 | 22.60 | 22.06 | 22.46 | 1436269 |
2021-11-29 | 22.43 | 22.48 | 21.89 | 22.35 | 3188603 |
2021-11-30 | 22.14 | 22.22 | 21.24 | 21.47 | 9812474 |
2021-12-01 | 21.84 | 22.03 | 20.86 | 20.88 | 3897332 |
2021-12-02 | 20.98 | 21.78 | 20.95 | 21.60 | 7104308 |
2021-12-03 | 21.76 | 21.81 | 21.52 | 21.75 | 2575113 |
2021-12-06 | 21.87 | 22.68 | 21.87 | 22.39 | 4417602 |
2021-12-07 | 22.62 | 22.81 | 22.40 | 22.71 | 4650115 |
2021-12-08 | 22.82 | 22.92 | 22.46 | 22.84 | 2766639 |
2021-12-09 | 22.72 | 22.99 | 22.43 | 22.78 | 2190207 |
2021-12-10 | 22.95 | 23.00 | 22.28 | 22.33 | 2052975 |
2021-12-13 | 22.35 | 22.40 | 21.92 | 22.26 | 2617033 |
2021-12-14 | 22.18 | 22.66 | 22.12 | 22.40 | 2802436 |
2021-12-15 | 22.33 | 22.60 | 21.96 | 22.53 | 3555911 |
2021-12-16 | 22.66 | 22.87 | 22.41 | 22.42 | 1891329 |
2021-12-17 | 22.41 | 22.45 | 21.72 | 21.75 | 5711036 |
2021-12-20 | 21.36 | 21.37 | 20.36 | 20.57 | 3913431 |
2021-12-21 | 20.87 | 21.78 | 20.76 | 21.43 | 5145300 |
2021-12-22 | 21.43 | 21.55 | 21.17 | 21.37 | 1854056 |
2021-12-23 | 21.43 | 21.57 | 21.35 | 21.41 | 2894146 |
2021-12-27 | 21.41 | 21.86 | 21.22 | 21.84 | 2094418 |
2021-12-28 | 21.79 | 21.98 | 21.63 | 21.74 | 2162791 |
2021-12-29 | 21.70 | 21.81 | 21.59 | 21.64 | 1872672 |
2021-12-30 | 21.74 | 21.89 | 21.55 | 21.60 | 3030009 |
2021-12-31 | 21.59 | 21.92 | 21.45 | 21.84 | 1912693 |
2022-01-03 | 21.86 | 22.14 | 21.76 | 22.11 | 2404649 |
2022-01-04 | 22.25 | 22.96 | 22.24 | 22.85 | 2547156 |
2022-01-05 | 22.95 | 23.29 | 22.91 | 23.04 | 4003236 |
2022-01-06 | 23.26 | 23.43 | 22.84 | 23.08 | 2852786 |
2022-01-07 | 23.09 | 23.34 | 23.08 | 23.14 | 2260412 |
2022-01-10 | 22.97 | 23.28 | 22.92 | 23.26 | 3957453 |
2022-01-11 | 23.31 | 23.32 | 22.98 | 23.07 | 2580732 |
2022-01-12 | 23.09 | 23.47 | 23.01 | 23.43 | 2577458 |
2022-01-13 | 23.55 | 24.00 | 23.43 | 23.68 | 3075964 |
2022-01-14 | 23.54 | 23.87 | 23.45 | 23.85 | 3124673 |
2022-01-18 | 23.89 | 23.92 | 23.56 | 23.66 | 2183885 |
2022-01-19 | 23.76 | 23.89 | 23.21 | 23.30 | 2759283 |
2022-01-20 | 23.30 | 23.57 | 23.00 | 23.07 | 2855222 |
2022-01-21 | 23.08 | 23.37 | 22.95 | 23.00 | 3187027 |
2022-01-24 | 22.23 | 23.46 | 22.14 | 23.41 | 3727455 |
2022-01-25 | 23.22 | 23.46 | 22.60 | 23.34 | 2992186 |
2022-01-26 | 23.51 | 23.79 | 23.07 | 23.31 | 3002624 |
2022-01-27 | 23.39 | 23.77 | 22.91 | 23.15 | 2962652 |
2022-01-28 | 22.95 | 23.00 | 22.25 | 23.00 | 3745089 |
2022-01-31 | 22.78 | 23.36 | 22.57 | 23.21 | 13593669 |
2022-02-01 | 23.16 | 23.60 | 23.15 | 23.46 | 6249750 |
2022-02-02 | 23.43 | 23.64 | 23.37 | 23.50 | 3006801 |
2022-02-03 | 23.50 | 23.57 | 23.27 | 23.32 | 4038393 |
2022-02-04 | 23.13 | 23.13 | 21.17 | 21.33 | 11503142 |
2022-02-07 | 21.37 | 22.20 | 21.17 | 21.96 | 5059616 |
2022-02-08 | 22.06 | 22.40 | 21.88 | 22.36 | 2485348 |
2022-02-09 | 22.44 | 22.94 | 22.44 | 22.78 | 3304949 |
2022-02-10 | 22.65 | 22.85 | 21.81 | 21.96 | 6184859 |
2022-02-11 | 22.67 | 25.12 | 22.50 | 24.39 | 8209523 |
2022-02-14 | 24.52 | 25.09 | 24.26 | 24.92 | 5187149 |
2022-02-15 | 25.10 | 26.09 | 25.08 | 26.05 | 5267067 |
2022-02-16 | 25.97 | 26.45 | 25.70 | 26.01 | 3749564 |
2022-02-17 | 25.76 | 26.34 | 25.58 | 25.92 | 3589429 |
2022-02-18 | 25.88 | 26.18 | 25.58 | 25.86 | 3487117 |
2022-02-22 | 25.77 | 25.85 | 24.85 | 25.11 | 4735438 |
2022-02-23 | 25.18 | 25.20 | 24.35 | 24.42 | 4595225 |
2022-02-24 | 23.87 | 24.21 | 23.45 | 23.88 | 4343731 |
2022-02-25 | 23.69 | 24.32 | 23.54 | 24.08 | 3560577 |
2022-02-28 | 23.77 | 24.02 | 23.52 | 23.75 | 4124789 |
2022-03-01 | 23.60 | 23.80 | 22.68 | 22.87 | 3164851 |
2022-03-02 | 22.92 | 23.82 | 22.87 | 23.68 | 3384825 |
2022-03-03 | 23.80 | 23.99 | 23.53 | 23.82 | 2509577 |
2022-03-04 | 23.48 | 23.68 | 22.93 | 23.15 | 3497010 |
2022-03-07 | 22.89 | 22.99 | 22.04 | 22.05 | 3484523 |
2022-03-08 | 22.13 | 22.92 | 21.89 | 22.12 | 3150374 |
2022-03-09 | 22.62 | 23.05 | 22.56 | 22.57 | 2497734 |
2022-03-10 | 22.17 | 22.23 | 21.65 | 21.96 | 3037852 |
2022-03-11 | 22.13 | 22.21 | 21.56 | 21.58 | 1929530 |
2022-03-14 | 21.75 | 21.87 | 21.13 | 21.38 | 2802527 |
2022-03-15 | 21.47 | 21.96 | 21.44 | 21.94 | 2623056 |
2022-03-16 | 22.17 | 22.53 | 21.97 | 22.47 | 2808835 |
2022-03-17 | 22.23 | 22.71 | 21.93 | 22.70 | 1813621 |
2022-03-18 | 22.42 | 22.52 | 21.92 | 22.39 | 5818776 |
2022-03-21 | 22.44 | 22.78 | 22.05 | 22.23 | 1805276 |
2022-03-22 | 22.41 | 22.54 | 22.08 | 22.23 | 2019180 |
2022-03-23 | 22.11 | 22.20 | 21.96 | 21.99 | 1913163 |
2022-03-24 | 21.95 | 22.11 | 21.70 | 21.88 | 2228084 |
2022-03-25 | 21.86 | 22.73 | 21.84 | 22.31 | 2272728 |
2022-03-28 | 22.19 | 22.32 | 21.95 | 22.20 | 1847630 |
2022-03-29 | 22.51 | 22.94 | 22.50 | 22.81 | 2077405 |
2022-03-30 | 22.65 | 22.68 | 22.00 | 22.23 | 2561171 |
2022-03-31 | 22.02 | 22.15 | 21.38 | 21.41 | 4431979 |
2022-04-01 | 21.50 | 21.63 | 20.88 | 21.40 | 3638777 |
2022-04-04 | 21.31 | 21.83 | 21.02 | 21.75 | 2577594 |
2022-04-05 | 21.64 | 22.03 | 21.35 | 21.49 | 3974611 |
2022-04-06 | 21.34 | 21.99 | 21.28 | 21.88 | 4793650 |
2022-04-07 | 21.89 | 21.98 | 21.20 | 21.81 | 4231485 |
2022-04-08 | 22.15 | 22.28 | 21.70 | 22.10 | 2322394 |
2022-04-11 | 22.08 | 22.63 | 21.97 | 22.18 | 2754448 |
2022-04-12 | 22.22 | 22.64 | 22.07 | 22.25 | 2239881 |
2022-04-13 | 22.06 | 22.51 | 22.00 | 22.46 | 2174040 |
2022-04-14 | 22.52 | 22.73 | 22.34 | 22.41 | 1892513 |
2022-04-18 | 22.26 | 22.65 | 22.26 | 22.50 | 2200882 |
2022-04-19 | 22.59 | 22.97 | 22.50 | 22.87 | 1902160 |
2022-04-20 | 23.00 | 23.41 | 22.99 | 23.21 | 1877044 |
2022-04-21 | 23.29 | 23.51 | 23.24 | 23.36 | 1758209 |
2022-04-22 | 23.20 | 23.21 | 22.67 | 22.72 | 1851472 |
2022-04-25 | 22.66 | 23.30 | 22.31 | 23.27 | 2364350 |
2022-04-26 | 23.11 | 23.36 | 22.62 | 22.63 | 2285988 |
2022-04-27 | 22.61 | 22.81 | 22.26 | 22.57 | 2146317 |
2022-04-28 | 22.70 | 23.11 | 22.49 | 23.03 | 3027840 |
2022-04-29 | 23.16 | 24.20 | 23.07 | 23.15 | 4275486 |
2022-05-02 | 23.30 | 23.45 | 22.02 | 22.43 | 3954999 |
2022-05-03 | 22.60 | 23.55 | 22.39 | 23.41 | 4835005 |
2022-05-04 | 23.37 | 23.39 | 22.61 | 23.28 | 3284956 |
2022-05-05 | 23.05 | 23.16 | 22.34 | 22.59 | 3027098 |
2022-05-06 | 22.42 | 22.69 | 22.22 | 22.48 | 2740391 |
2022-05-09 | 22.15 | 24.70 | 22.05 | 24.26 | 12023092 |
2022-05-10 | 24.48 | 24.48 | 22.60 | 22.62 | 5527952 |
2022-05-11 | 22.46 | 23.07 | 21.74 | 21.79 | 3256244 |
2022-05-12 | 21.78 | 22.30 | 21.72 | 22.17 | 2407555 |
2022-05-13 | 22.17 | 22.83 | 22.09 | 22.69 | 2378174 |
2022-05-16 | 22.67 | 22.75 | 22.22 | 22.59 | 1631628 |
2022-05-17 | 22.75 | 23.12 | 22.62 | 23.07 | 2080299 |
2022-05-18 | 22.74 | 22.74 | 20.63 | 20.67 | 4983783 |
2022-05-19 | 20.50 | 20.50 | 19.51 | 19.67 | 4777839 |
2022-05-20 | 19.64 | 19.67 | 18.90 | 19.45 | 4389607 |
2022-05-23 | 19.56 | 19.84 | 19.39 | 19.59 | 2957042 |
2022-05-24 | 19.38 | 19.38 | 18.67 | 18.83 | 4479952 |
2022-05-25 | 18.78 | 20.40 | 18.70 | 20.36 | 5165710 |
2022-05-26 | 20.44 | 21.70 | 20.42 | 21.21 | 4935769 |
2022-05-27 | 20.78 | 21.88 | 20.78 | 21.88 | 3054816 |
2022-05-31 | 21.66 | 21.86 | 21.28 | 21.44 | 9224625 |
2022-06-01 | 21.61 | 21.82 | 20.86 | 21.49 | 3673470 |
2022-06-02 | 21.48 | 21.62 | 21.10 | 21.57 | 2415411 |
2022-06-03 | 21.45 | 21.60 | 21.07 | 21.12 | 1695451 |
2022-06-06 | 21.21 | 21.50 | 20.91 | 21.39 | 1800197 |
2022-06-07 | 21.05 | 21.17 | 20.38 | 21.14 | 2886766 |
2022-06-08 | 21.00 | 21.00 | 20.36 | 20.58 | 2043325 |
2022-06-09 | 20.45 | 20.57 | 19.92 | 19.98 | 3631031 |
2022-06-10 | 19.59 | 19.77 | 19.13 | 19.14 | 3435150 |
2022-06-13 | 18.91 | 19.00 | 18.41 | 18.64 | 3282839 |
2022-06-14 | 18.65 | 18.69 | 18.22 | 18.47 | 6018366 |
2022-06-15 | 18.64 | 19.04 | 18.52 | 18.72 | 4933564 |
2022-06-16 | 18.40 | 18.41 | 17.40 | 17.86 | 5549448 |
2022-06-17 | 17.83 | 18.25 | 17.77 | 18.11 | 7368429 |
2022-06-21 | 18.31 | 18.55 | 18.18 | 18.31 | 5520328 |
2022-06-22 | 17.92 | 18.43 | 17.84 | 18.27 | 3804894 |
2022-06-23 | 18.32 | 19.53 | 18.32 | 19.46 | 4650580 |
2022-06-24 | 19.48 | 20.17 | 19.31 | 20.03 | 5230932 |
2022-06-27 | 20.00 | 20.10 | 19.60 | 19.69 | 2691749 |
2022-06-28 | 19.82 | 20.20 | 19.41 | 19.42 | 2851770 |
2022-06-29 | 19.36 | 19.38 | 19.04 | 19.29 | 2271182 |
2022-06-30 | 19.07 | 19.60 | 18.76 | 19.04 | 4286956 |
2022-07-01 | 19.06 | 19.66 | 19.04 | 19.51 | 2062385 |
2022-07-05 | 19.30 | 20.01 | 19.16 | 20.00 | 2819021 |
2022-07-06 | 19.95 | 20.09 | 19.33 | 19.48 | 2176405 |
2022-07-07 | 19.48 | 19.57 | 19.04 | 19.39 | 3421322 |
2022-07-08 | 19.48 | 19.54 | 19.11 | 19.32 | 2340437 |
2022-07-11 | 19.19 | 19.33 | 18.84 | 18.88 | 2492166 |
2022-07-12 | 18.84 | 19.36 | 18.81 | 19.09 | 2461715 |
2022-07-13 | 18.81 | 19.21 | 18.53 | 19.17 | 2514126 |
2022-07-14 | 18.81 | 18.98 | 18.68 | 18.91 | 2026442 |
2022-07-15 | 19.19 | 19.38 | 18.89 | 19.00 | 2312624 |
2022-07-18 | 19.12 | 19.64 | 19.12 | 19.43 | 2403055 |
2022-07-19 | 19.59 | 19.90 | 19.57 | 19.80 | 2529417 |
2022-07-20 | 19.85 | 19.96 | 19.60 | 19.93 | 2266344 |
2022-07-21 | 19.82 | 20.07 | 19.68 | 20.02 | 1738052 |
2022-07-22 | 20.10 | 20.30 | 19.99 | 20.19 | 1861942 |
2022-07-25 | 20.19 | 20.23 | 19.89 | 20.00 | 1717390 |
2022-07-26 | 20.04 | 20.06 | 19.33 | 19.79 | 3253020 |
2022-07-27 | 19.69 | 20.12 | 19.24 | 20.09 | 4546756 |
2022-07-28 | 20.23 | 20.88 | 20.09 | 20.69 | 5350301 |
2022-07-29 | 20.43 | 20.88 | 20.04 | 20.21 | 5758183 |
2022-08-01 | 20.01 | 20.30 | 19.42 | 20.28 | 2992937 |
2022-08-02 | 20.28 | 20.31 | 19.76 | 19.80 | 3134007 |
2022-08-03 | 20.04 | 20.32 | 19.54 | 19.81 | 2816874 |
2022-08-04 | 19.72 | 19.95 | 19.54 | 19.57 | 2474168 |
2022-08-05 | 19.42 | 19.95 | 19.36 | 19.92 | 1915978 |
2022-08-08 | 20.13 | 20.57 | 20.10 | 20.32 | 2110159 |
2022-08-09 | 20.34 | 20.39 | 19.76 | 19.89 | 1729139 |
2022-08-10 | 20.26 | 20.65 | 20.25 | 20.51 | 1912366 |
2022-08-11 | 20.68 | 21.06 | 20.63 | 20.75 | 1661097 |
2022-08-12 | 20.82 | 21.12 | 20.73 | 21.08 | 1786770 |
2022-08-15 | 21.00 | 21.22 | 20.85 | 21.10 | 1691291 |
2022-08-16 | 21.00 | 21.55 | 21.00 | 21.42 | 1792609 |
2022-08-17 | 21.25 | 21.34 | 20.88 | 21.10 | 1577869 |
2022-08-18 | 21.07 | 21.16 | 20.85 | 21.15 | 1083578 |
2022-08-19 | 20.99 | 21.09 | 20.68 | 20.84 | 1689542 |
2022-08-22 | 20.63 | 20.64 | 20.40 | 20.50 | 2355981 |
2022-08-23 | 20.56 | 20.81 | 20.49 | 20.77 | 2663879 |
2022-08-24 | 20.70 | 20.71 | 19.91 | 20.06 | 2405114 |
2022-08-25 | 20.04 | 20.49 | 20.01 | 20.32 | 1285745 |
2022-08-26 | 20.41 | 20.55 | 19.54 | 19.56 | 1685984 |
2022-08-29 | 19.52 | 19.52 | 19.11 | 19.12 | 2576837 |
2022-08-30 | 18.92 | 19.01 | 18.47 | 18.53 | 2750011 |
2022-08-31 | 18.57 | 18.57 | 17.82 | 17.85 | 5213344 |
2022-09-01 | 17.72 | 17.80 | 17.14 | 17.46 | 5215251 |
2022-09-02 | 17.51 | 17.96 | 17.38 | 17.52 | 2937865 |
2022-09-06 | 17.52 | 17.57 | 16.99 | 17.08 | 3096605 |
2022-09-07 | 16.48 | 17.29 | 16.48 | 17.21 | 6618137 |
2022-09-08 | 17.06 | 17.47 | 16.81 | 17.44 | 3774357 |
2022-09-09 | 17.54 | 18.21 | 17.54 | 18.16 | 2596860 |
2022-09-12 | 18.30 | 18.54 | 18.11 | 18.18 | 3114455 |
2022-09-13 | 17.77 | 17.83 | 17.14 | 17.24 | 3636028 |
2022-09-14 | 17.28 | 17.41 | 16.68 | 16.99 | 3052140 |
2022-09-15 | 16.99 | 17.26 | 16.66 | 16.72 | 3049492 |
2022-09-16 | 16.54 | 16.62 | 16.08 | 16.30 | 9881804 |
2022-09-19 | 16.17 | 16.56 | 16.12 | 16.49 | 3161371 |
2022-09-20 | 16.28 | 16.28 | 15.42 | 15.61 | 3625874 |
2022-09-21 | 15.75 | 16.07 | 15.19 | 15.21 | 3328454 |
2022-09-22 | 15.29 | 15.29 | 14.77 | 14.81 | 3188193 |
2022-09-23 | 14.63 | 14.66 | 14.19 | 14.63 | 3855489 |
2022-09-26 | 14.53 | 14.79 | 14.27 | 14.29 | 2728089 |
2022-09-27 | 14.43 | 14.54 | 14.07 | 14.23 | 3083797 |
2022-09-28 | 14.34 | 14.52 | 14.27 | 14.43 | 2525037 |
2022-09-29 | 14.15 | 14.26 | 13.73 | 13.97 | 2668605 |
2022-09-30 | 13.99 | 14.24 | 13.87 | 13.89 | 3593589 |
2022-10-03 | 14.13 | 14.24 | 13.87 | 13.95 | 5478849 |
2022-10-04 | 14.20 | 14.74 | 14.16 | 14.67 | 3895533 |
2022-10-05 | 14.30 | 14.57 | 14.09 | 14.49 | 3040626 |
2022-10-06 | 14.40 | 14.60 | 14.26 | 14.38 | 2635149 |
2022-10-07 | 14.18 | 14.25 | 13.89 | 13.96 | 2832685 |
2022-10-10 | 14.02 | 14.22 | 13.95 | 14.07 | 2573494 |
2022-10-11 | 13.92 | 14.38 | 13.92 | 14.17 | 2646701 |
2022-10-12 | 14.17 | 14.36 | 14.06 | 14.24 | 2076095 |
2022-10-13 | 13.90 | 14.81 | 13.84 | 14.64 | 4484336 |
2022-10-14 | 14.79 | 14.81 | 14.50 | 14.64 | 3368570 |
2022-10-17 | 14.91 | 15.08 | 14.85 | 14.91 | 3560330 |
2022-10-18 | 15.19 | 15.31 | 15.01 | 15.22 | 1991835 |
2022-10-19 | 15.01 | 15.08 | 14.84 | 15.03 | 2785252 |
2022-10-20 | 15.07 | 15.07 | 14.60 | 14.73 | 3045484 |
2022-10-21 | 14.68 | 15.11 | 14.58 | 15.02 | 2716133 |
2022-10-24 | 15.19 | 15.34 | 14.95 | 15.31 | 2516444 |
2022-10-25 | 15.27 | 15.83 | 15.23 | 15.72 | 4279089 |
2022-10-26 | 15.78 | 15.94 | 15.58 | 15.74 | 3103784 |
2022-10-27 | 15.89 | 16.02 | 15.64 | 15.67 | 4955828 |
2022-10-28 | 15.05 | 15.66 | 14.78 | 15.05 | 8476755 |
2022-10-31 | 14.43 | 14.64 | 13.70 | 13.81 | 12373832 |
2022-11-01 | 14.00 | 14.21 | 13.36 | 13.36 | 6497350 |
2022-11-02 | 13.36 | 13.36 | 12.85 | 12.86 | 5591369 |
2022-11-03 | 12.69 | 12.79 | 12.25 | 12.71 | 5568690 |
2022-11-04 | 12.92 | 13.45 | 12.83 | 13.11 | 5693117 |
2022-11-07 | 13.19 | 13.25 | 12.84 | 13.14 | 3898226 |
2022-11-08 | 13.18 | 13.32 | 12.73 | 12.87 | 3371342 |
2022-11-09 | 12.78 | 12.85 | 12.57 | 12.58 | 3542512 |
2022-11-10 | 12.99 | 13.67 | 12.99 | 13.45 | 5457191 |
2022-11-11 | 13.52 | 14.24 | 13.48 | 14.12 | 4154318 |
2022-11-14 | 13.99 | 14.10 | 13.63 | 13.64 | 3957396 |
2022-11-15 | 14.00 | 14.16 | 13.74 | 13.97 | 3554367 |
2022-11-16 | 13.73 | 13.83 | 13.03 | 13.07 | 6259595 |
2022-11-17 | 12.93 | 13.27 | 12.88 | 13.16 | 3813480 |
2022-11-18 | 13.37 | 13.60 | 13.25 | 13.35 | 3586550 |
2022-11-21 | 13.28 | 13.34 | 13.00 | 13.05 | 3155196 |
2022-11-22 | 13.16 | 13.20 | 12.97 | 13.06 | 3421793 |
2022-11-23 | 13.04 | 13.23 | 13.01 | 13.18 | 2233114 |
2022-11-25 | 13.18 | 13.43 | 13.14 | 13.35 | 1691474 |
2022-11-28 | 13.20 | 13.36 | 12.92 | 13.12 | 5037532 |
2022-11-29 | 13.00 | 13.08 | 12.73 | 12.87 | 5726455 |
2022-11-30 | 12.86 | 12.99 | 12.44 | 12.97 | 7601774 |
2022-12-01 | 12.98 | 13.38 | 12.77 | 12.84 | 5265974 |
2022-12-02 | 12.71 | 13.01 | 12.49 | 12.99 | 4209797 |
2022-12-05 | 12.87 | 12.87 | 12.52 | 12.59 | 4463373 |
2022-12-06 | 12.57 | 12.78 | 12.49 | 12.75 | 5185515 |
2022-12-07 | 12.79 | 13.02 | 12.68 | 12.81 | 4001324 |
2022-12-08 | 12.84 | 13.31 | 12.81 | 13.30 | 4655087 |
2022-12-09 | 13.25 | 13.70 | 13.22 | 13.44 | 4880068 |
2022-12-12 | 13.37 | 13.68 | 13.21 | 13.62 | 4187989 |
2022-12-13 | 14.05 | 14.35 | 13.78 | 13.83 | 7104807 |
2022-12-14 | 13.80 | 13.93 | 13.48 | 13.66 | 3664504 |
2022-12-15 | 13.57 | 13.63 | 13.12 | 13.20 | 4045848 |
2022-12-16 | 13.00 | 13.31 | 12.96 | 13.07 | 19006431 |
2022-12-19 | 12.99 | 13.07 | 12.64 | 12.76 | 4447008 |
2022-12-20 | 12.71 | 12.73 | 12.52 | 12.61 | 3586456 |
2022-12-21 | 12.76 | 12.93 | 12.74 | 12.89 | 3302839 |
2022-12-22 | 12.81 | 12.91 | 12.48 | 12.89 | 3926603 |
2022-12-23 | 12.89 | 13.00 | 12.73 | 12.99 | 2151405 |
2022-12-27 | 12.98 | 13.12 | 12.81 | 13.04 | 3217239 |
2022-12-28 | 13.04 | 13.18 | 12.87 | 12.92 | 3671381 |
2022-12-29 | 13.01 | 13.23 | 12.96 | 13.14 | 2613287 |
2022-12-30 | 12.99 | 13.22 | 12.90 | 13.08 | 3461331 |
2023-01-03 | 13.20 | 13.55 | 13.18 | 13.46 | 3725839 |
2023-01-04 | 13.64 | 14.39 | 13.60 | 14.22 | 4878772 |
2023-01-05 | 14.11 | 14.18 | 13.83 | 14.11 | 3426501 |
2023-01-06 | 14.15 | 14.47 | 14.06 | 14.40 | 3235582 |
2023-01-09 | 14.39 | 14.82 | 14.29 | 14.53 | 2953928 |
2023-01-10 | 14.43 | 14.68 | 14.32 | 14.66 | 2221938 |
2023-01-11 | 14.77 | 14.86 | 14.60 | 14.84 | 3076487 |
2023-01-12 | 14.98 | 15.19 | 14.84 | 15.14 | 3392634 |
2023-01-13 | 14.99 | 15.45 | 14.99 | 15.41 | 2465572 |
2023-01-17 | 15.35 | 15.65 | 15.35 | 15.57 | 4033347 |
2023-01-18 | 15.61 | 15.67 | 15.06 | 15.08 | 3144514 |
2023-01-19 | 14.97 | 15.01 | 14.47 | 14.83 | 3520752 |
2023-01-20 | 14.80 | 15.08 | 14.72 | 15.05 | 3321755 |
2023-01-23 | 15.41 | 16.23 | 15.34 | 15.97 | 4813708 |
2023-01-24 | 15.93 | 16.00 | 15.67 | 15.75 | 3711140 |
2023-01-25 | 15.57 | 15.80 | 15.29 | 15.75 | 2991479 |
2023-01-26 | 15.87 | 15.94 | 15.60 | 15.82 | 2562126 |
2023-01-27 | 15.76 | 16.10 | 15.67 | 15.84 | 2885165 |
2023-01-30 | 15.67 | 16.10 | 15.63 | 15.72 | 3578303 |
2023-01-31 | 15.74 | 15.98 | 15.63 | 15.96 | 8892495 |
2023-02-01 | 15.97 | 16.37 | 15.76 | 16.20 | 2980509 |
2023-02-02 | 16.32 | 16.76 | 16.26 | 16.47 | 3344104 |
2023-02-03 | 16.22 | 16.41 | 16.05 | 16.12 | 3215431 |
2023-02-06 | 15.92 | 15.92 | 15.44 | 15.52 | 3444080 |
2023-02-07 | 15.44 | 15.55 | 15.18 | 15.41 | 2818500 |
2023-02-08 | 15.39 | 15.50 | 15.10 | 15.13 | 2941109 |
2023-02-09 | 15.24 | 15.36 | 14.46 | 14.60 | 6312367 |
2023-02-10 | 13.93 | 14.95 | 13.46 | 14.77 | 11010565 |
2023-02-13 | 14.70 | 14.83 | 14.25 | 14.76 | 6038135 |
2023-02-14 | 14.72 | 15.10 | 14.56 | 14.90 | 6128214 |
2023-02-15 | 14.76 | 15.03 | 14.76 | 15.01 | 4256655 |
2023-02-16 | 14.86 | 15.61 | 14.74 | 15.30 | 5060479 |
2023-02-17 | 15.19 | 15.29 | 14.77 | 14.90 | 7488850 |
2023-02-21 | 14.74 | 14.74 | 14.13 | 14.27 | 5650292 |
2023-02-22 | 14.25 | 14.42 | 14.12 | 14.18 | 4592443 |
2023-02-23 | 14.66 | 15.39 | 14.64 | 14.82 | 7413966 |
2023-02-24 | 14.61 | 14.71 | 14.41 | 14.55 | 3176833 |
2023-02-27 | 14.70 | 14.81 | 14.30 | 14.42 | 6426637 |
2023-02-28 | 14.48 | 14.73 | 14.38 | 14.69 | 6409250 |
2023-03-01 | 14.60 | 14.60 | 14.21 | 14.44 | 4072693 |
2023-03-02 | 14.43 | 14.45 | 14.21 | 14.39 | 5895763 |
2023-03-03 | 14.57 | 14.58 | 14.34 | 14.53 | 7939843 |
2023-03-06 | 14.60 | 14.60 | 13.45 | 13.48 | 6619521 |
2023-03-07 | 13.46 | 13.82 | 13.23 | 13.36 | 6172290 |
2023-03-08 | 13.38 | 13.54 | 13.23 | 13.45 | 3940215 |
2023-03-09 | 13.43 | 13.45 | 13.00 | 13.02 | 4212354 |
2023-03-10 | 12.95 | 12.99 | 12.15 | 12.24 | 6592884 |
2023-03-13 | 12.02 | 12.26 | 11.78 | 11.82 | 6300529 |
2023-03-14 | 12.24 | 12.48 | 12.06 | 12.18 | 4841746 |
2023-03-15 | 12.08 | 12.23 | 11.75 | 12.20 | 5139629 |
2023-03-16 | 11.95 | 12.11 | 11.68 | 11.76 | 5440690 |
2023-03-17 | 11.65 | 11.68 | 11.34 | 11.39 | 11540672 |
2023-03-20 | 11.45 | 11.67 | 11.25 | 11.39 | 4228552 |
2023-03-21 | 11.64 | 11.75 | 11.53 | 11.68 | 3831029 |
2023-03-22 | 11.65 | 11.99 | 11.51 | 11.52 | 5053071 |
2023-03-23 | 11.60 | 11.72 | 11.37 | 11.52 | 4206204 |
2023-03-24 | 11.47 | 11.66 | 11.37 | 11.63 | 5023633 |
2023-03-27 | 11.78 | 11.87 | 11.52 | 11.77 | 4332593 |
2023-03-28 | 11.73 | 11.87 | 11.68 | 11.79 | 3841811 |
2023-03-29 | 11.99 | 12.16 | 11.89 | 12.10 | 4552023 |
2023-03-30 | 12.25 | 12.36 | 12.00 | 12.04 | 2998003 |
2023-03-31 | 12.19 | 12.46 | 12.06 | 12.44 | 3957182 |
2023-04-03 | 12.41 | 12.56 | 12.35 | 12.45 | 4398495 |
2023-04-04 | 12.50 | 12.56 | 12.00 | 12.18 | 5362231 |
2023-04-05 | 12.07 | 12.15 | 11.88 | 12.04 | 3450771 |
2023-04-06 | 12.15 | 12.29 | 12.04 | 12.14 | 3160515 |
2023-04-10 | 12.14 | 12.21 | 11.94 | 12.21 | 3031741 |
2023-04-11 | 12.31 | 12.70 | 12.30 | 12.58 | 3306310 |
2023-04-12 | 12.75 | 12.75 | 12.20 | 12.21 | 3565998 |
2023-04-13 | 12.28 | 12.39 | 12.21 | 12.32 | 2620703 |
2023-04-14 | 12.40 | 12.59 | 12.26 | 12.42 | 2559775 |
2023-04-17 | 12.43 | 12.69 | 12.41 | 12.65 | 3572473 |
2023-04-18 | 12.68 | 12.74 | 12.50 | 12.57 | 2555775 |
2023-04-19 | 12.59 | 12.59 | 12.38 | 12.53 | 2836487 |
2023-04-20 | 12.42 | 12.53 | 12.28 | 12.31 | 3272038 |
2023-04-21 | 12.34 | 12.38 | 12.20 | 12.23 | 2766118 |
2023-04-24 | 12.26 | 12.33 | 12.10 | 12.24 | 3587378 |
2023-04-25 | 12.11 | 12.12 | 11.87 | 11.90 | 3648626 |
2023-04-26 | 11.88 | 12.12 | 11.77 | 11.86 | 4017165 |
2023-04-27 | 11.81 | 11.96 | 11.55 | 11.88 | 10397001 |
2023-04-28 | 12.05 | 12.32 | 11.80 | 12.15 | 7579175 |
2023-05-01 | 11.96 | 12.02 | 10.80 | 10.81 | 13732477 |
2023-05-02 | 10.81 | 10.81 | 9.77 | 10.36 | 10579531 |
2023-05-03 | 10.35 | 10.53 | 9.99 | 10.01 | 6851072 |
2023-05-04 | 9.99 | 10.06 | 9.75 | 9.81 | 7191283 |
2023-05-05 | 10.18 | 10.48 | 10.08 | 10.11 | 8481778 |
2023-05-08 | 10.18 | 10.23 | 10.00 | 10.14 | 4425624 |
2023-05-09 | 10.02 | 10.06 | 9.68 | 9.99 | 6902645 |
2023-05-10 | 10.11 | 10.14 | 9.37 | 9.51 | 6831977 |
2023-05-11 | 9.44 | 9.56 | 9.31 | 9.50 | 5006360 |
2023-05-12 | 9.50 | 9.51 | 9.21 | 9.27 | 6022478 |
2023-05-15 | 9.27 | 9.32 | 9.13 | 9.28 | 5386498 |
2023-05-16 | 9.00 | 9.28 | 8.73 | 8.75 | 15053482 |
2023-05-17 | 8.82 | 9.12 | 8.73 | 9.01 | 11987646 |
2023-05-18 | 9.05 | 9.05 | 8.80 | 8.98 | 6323255 |
2023-05-19 | 8.99 | 8.99 | 8.65 | 8.69 | 6649753 |
2023-05-22 | 8.71 | 8.95 | 8.52 | 8.93 | 6549913 |
2023-05-23 | 8.94 | 9.26 | 8.89 | 9.02 | 5788807 |
2023-05-24 | 9.04 | 9.10 | 8.61 | 8.71 | 6079439 |
2023-05-25 | 8.60 | 8.74 | 8.41 | 8.46 | 5574954 |
2023-05-26 | 8.47 | 8.85 | 8.41 | 8.73 | 5732527 |
2023-05-30 | 8.64 | 8.87 | 8.55 | 8.81 | 6302250 |
2023-05-31 | 8.73 | 8.74 | 8.25 | 8.31 | 42776624 |
2023-06-01 | 8.31 | 8.36 | 8.02 | 8.20 | 10142276 |
2023-06-02 | 8.35 | 8.85 | 8.35 | 8.78 | 13509800 |
2023-06-05 | 8.88 | 8.94 | 8.64 | 8.65 | 6544202 |
2023-06-06 | 8.60 | 8.86 | 8.55 | 8.67 | 6408142 |
2023-06-07 | 8.67 | 8.96 | 8.54 | 8.92 | 4741805 |
2023-06-08 | 9.00 | 9.07 | 8.59 | 8.63 | 5393560 |
2023-06-09 | 8.61 | 8.72 | 8.42 | 8.48 | 3883159 |
2023-06-12 | 8.45 | 8.63 | 8.35 | 8.46 | 5373439 |
2023-06-13 | 8.44 | 8.73 | 8.39 | 8.49 | 5398511 |
2023-06-14 | 8.51 | 8.72 | 8.32 | 8.37 | 5132987 |
2023-06-15 | 8.31 | 8.56 | 8.28 | 8.54 | 4586542 |
2023-06-16 | 8.55 | 8.59 | 8.23 | 8.51 | 15812201 |
2023-06-20 | 8.46 | 8.47 | 8.20 | 8.27 | 4896185 |
2023-06-21 | 8.23 | 8.32 | 8.07 | 8.10 | 5279412 |
2023-06-22 | 8.06 | 8.13 | 7.83 | 7.92 | 5755938 |
2023-06-23 | 7.84 | 8.02 | 7.80 | 7.85 | 6766346 |
2023-06-26 | 7.85 | 8.26 | 7.84 | 8.22 | 5580768 |
2023-06-27 | 8.25 | 8.90 | 8.15 | 8.83 | 7793029 |
2023-06-28 | 8.84 | 9.00 | 8.67 | 8.99 | 6700850 |
2023-06-29 | 8.94 | 9.14 | 8.86 | 8.96 | 5588863 |
2023-06-30 | 9.01 | 9.01 | 8.52 | 8.70 | 5358763 |
2023-07-03 | 8.75 | 9.02 | 8.75 | 8.97 | 2487233 |
2023-07-05 | 8.88 | 8.88 | 8.47 | 8.70 | 6913078 |
2023-07-06 | 8.54 | 8.79 | 8.48 | 8.67 | 9911602 |
2023-07-07 | 8.66 | 9.05 | 8.53 | 8.87 | 7088097 |
2023-07-10 | 8.85 | 8.97 | 8.73 | 8.89 | 3846092 |
2023-07-11 | 9.30 | 9.90 | 9.27 | 9.87 | 10291344 |
2023-07-12 | 9.99 | 10.08 | 9.63 | 9.78 | 8197911 |
2023-07-13 | 9.80 | 9.97 | 9.74 | 9.89 | 4555761 |
2023-07-14 | 9.81 | 9.90 | 9.56 | 9.79 | 3430184 |
2023-07-17 | 9.68 | 9.71 | 9.45 | 9.63 | 3427021 |
2023-07-18 | 9.60 | 9.96 | 9.60 | 9.75 | 4134664 |
2023-07-19 | 9.80 | 10.07 | 9.79 | 10.06 | 4919391 |
2023-07-20 | 9.91 | 9.99 | 9.67 | 9.95 | 5342703 |
2023-07-21 | 9.98 | 10.09 | 9.66 | 10.01 | 4531936 |
2023-07-24 | 10.09 | 10.30 | 10.02 | 10.06 | 4780089 |
2023-07-25 | 10.04 | 10.15 | 9.96 | 10.02 | 4832457 |
2023-07-26 | 10.02 | 10.55 | 10.01 | 10.46 | 5094701 |
2023-07-27 | 10.45 | 10.65 | 10.22 | 10.25 | 6765264 |
2023-07-28 | 10.79 | 11.31 | 10.58 | 11.04 | 10953141 |
2023-07-31 | 11.19 | 11.61 | 11.07 | 11.16 | 16264791 |
2023-08-01 | 11.07 | 11.15 | 10.64 | 10.79 | 6127821 |
2023-08-02 | 10.60 | 11.03 | 10.55 | 10.96 | 6376101 |
2023-08-03 | 10.90 | 10.93 | 10.47 | 10.80 | 4602445 |
2023-08-04 | 10.81 | 10.98 | 10.70 | 10.91 | 3304347 |
2023-08-07 | 10.91 | 11.06 | 10.69 | 10.75 | 2951901 |
2023-08-08 | 10.55 | 10.70 | 10.36 | 10.68 | 3394148 |
2023-08-09 | 10.65 | 10.88 | 10.58 | 10.67 | 2647508 |
2023-08-10 | 10.75 | 10.88 | 10.54 | 10.68 | 3960741 |
2023-08-11 | 10.54 | 10.70 | 10.51 | 10.57 | 3926843 |
2023-08-14 | 10.50 | 10.61 | 10.32 | 10.58 | 4067148 |
2023-08-15 | 10.46 | 10.49 | 10.15 | 10.29 | 4591157 |
2023-08-16 | 10.20 | 10.39 | 10.18 | 10.29 | 3590782 |
2023-08-17 | 10.36 | 10.41 | 10.21 | 10.34 | 4959441 |
2023-08-18 | 10.15 | 10.56 | 10.07 | 10.54 | 4961174 |
2023-08-21 | 10.52 | 10.57 | 10.05 | 10.21 | 5967056 |
2023-08-22 | 10.22 | 10.30 | 10.10 | 10.23 | 4624259 |
2023-08-23 | 10.14 | 10.38 | 10.09 | 10.37 | 3165446 |
2023-08-24 | 10.27 | 10.48 | 10.19 | 10.20 | 3120022 |
2023-08-25 | 10.27 | 10.37 | 10.11 | 10.25 | 2582381 |
2023-08-28 | 10.28 | 10.47 | 10.28 | 10.42 | 2717293 |
2023-08-29 | 10.45 | 10.49 | 10.29 | 10.44 | 3405930 |
2023-08-30 | 10.40 | 10.66 | 10.30 | 10.59 | 5983215 |
2023-08-31 | 10.62 | 10.66 | 10.48 | 10.58 | 5276410 |
2023-09-01 | 10.63 | 10.72 | 10.53 | 10.71 | 3843437 |
2023-09-05 | 10.69 | 10.69 | 10.18 | 10.19 | 8127860 |
2023-09-06 | 10.13 | 10.13 | 9.84 | 9.95 | 5758071 |
2023-09-07 | 9.83 | 10.25 | 9.81 | 10.16 | 7692648 |
2023-09-08 | 10.13 | 10.20 | 9.91 | 9.94 | 5352397 |
2023-09-11 | 9.28 | 9.28 | 9.28 | 9.28 | 300 |
2023-09-12 | 9.36 | 9.71 | 9.32 | 9.66 | 4804371 |
2023-09-13 | 9.67 | 9.68 | 9.38 | 9.42 | 4678405 |
2023-09-14 | 9.58 | 9.77 | 9.51 | 9.72 | 6700853 |
2023-09-15 | 9.64 | 9.79 | 9.36 | 9.49 | 109074093 |
2023-09-18 | 9.42 | 9.54 | 9.16 | 9.49 | 6839582 |
2023-09-19 | 9.52 | 9.79 | 9.48 | 9.64 | 5897871 |
2023-09-20 | 9.65 | 9.71 | 9.51 | 9.51 | 3433720 |
2023-09-21 | 9.45 | 9.47 | 9.01 | 9.07 | 6466506 |
2023-09-22 | 9.17 | 9.17 | 8.95 | 8.97 | 4451425 |
2023-09-25 | 8.88 | 8.92 | 8.68 | 8.79 | 4819060 |
2023-09-26 | 8.72 | 8.80 | 8.58 | 8.61 | 5819871 |
2023-09-27 | 8.61 | 8.80 | 8.55 | 8.67 | 3626311 |
2023-09-28 | 8.68 | 8.78 | 8.62 | 8.70 | 4005058 |
2023-09-29 | 8.81 | 9.17 | 8.81 | 9.03 | 5137366 |
2023-10-02 | 9.00 | 9.06 | 8.65 | 8.66 | 5416909 |
2023-10-03 | 8.60 | 8.60 | 7.99 | 8.03 | 6041458 |
2023-10-04 | 8.03 | 8.08 | 7.78 | 7.93 | 5735910 |
2023-10-05 | 7.85 | 7.89 | 7.57 | 7.59 | 4870881 |
2023-10-06 | 7.50 | 7.56 | 7.24 | 7.39 | 4614041 |
2023-10-09 | 7.34 | 7.43 | 7.11 | 7.13 | 4091459 |
2023-10-10 | 7.16 | 7.38 | 7.16 | 7.19 | 4259609 |
2023-10-11 | 7.15 | 7.26 | 6.99 | 7.08 | 7242213 |
2023-10-12 | 7.06 | 7.07 | 6.68 | 6.79 | 7136153 |
2023-10-13 | 6.83 | 6.87 | 6.73 | 6.79 | 5335779 |
2023-10-16 | 6.82 | 7.05 | 6.75 | 6.88 | 4998563 |
2023-10-17 | 6.75 | 7.24 | 6.75 | 7.18 | 5479328 |
2023-10-18 | 7.11 | 7.18 | 6.96 | 7.10 | 3609529 |
2023-10-19 | 7.03 | 7.25 | 7.00 | 7.03 | 3234550 |
2023-10-20 | 7.03 | 7.13 | 6.95 | 6.97 | 3322426 |
2023-10-23 | 6.85 | 6.96 | 6.75 | 6.78 | 4159538 |
2023-10-24 | 6.87 | 7.24 | 6.87 | 7.15 | 4667055 |
2023-10-25 | 7.09 | 7.24 | 7.01 | 7.20 | 4363604 |
2023-10-26 | 7.25 | 7.44 | 7.11 | 7.39 | 6250434 |
2023-10-27 | 6.60 | 7.54 | 6.52 | 6.66 | 13389706 |
2023-10-30 | 6.52 | 7.07 | 6.52 | 7.01 | 13876736 |
2023-10-31 | 7.07 | 7.07 | 6.57 | 6.72 | 9562035 |
2023-11-01 | 6.73 | 6.76 | 6.50 | 6.62 | 7766529 |
2023-11-02 | 6.69 | 6.88 | 6.69 | 6.80 | 5494372 |
2023-11-03 | 7.01 | 7.14 | 6.85 | 6.92 | 7673819 |
2023-11-06 | 6.92 | 7.11 | 6.79 | 7.04 | 5291057 |
2023-11-07 | 6.97 | 7.03 | 6.86 | 6.90 | 3456255 |
2023-11-08 | 6.88 | 6.98 | 6.80 | 6.85 | 3710612 |
2023-11-09 | 6.88 | 6.89 | 6.65 | 6.72 | 4641324 |
2023-11-10 | 6.74 | 6.85 | 6.59 | 6.84 | 4003932 |
2023-11-13 | 6.79 | 6.82 | 6.55 | 6.67 | 4247986 |
2023-11-14 | 6.91 | 7.52 | 6.91 | 7.36 | 5897526 |
2023-11-15 | 7.44 | 7.69 | 7.43 | 7.66 | 4607548 |
2023-11-16 | 7.60 | 7.69 | 7.23 | 7.41 | 3483897 |
2023-11-17 | 7.54 | 7.59 | 7.36 | 7.55 | 2725717 |
2023-11-20 | 7.52 | 7.54 | 7.36 | 7.51 | 3673083 |
2023-11-21 | 7.43 | 7.45 | 7.29 | 7.35 | 2559793 |
2023-11-22 | 7.43 | 7.55 | 7.37 | 7.51 | 2561057 |
2023-11-24 | 7.49 | 7.53 | 7.38 | 7.49 | 1200627 |
2023-11-27 | 7.43 | 7.50 | 7.29 | 7.43 | 4116708 |
2023-11-28 | 7.40 | 7.62 | 7.31 | 7.59 | 4181966 |
2023-11-29 | 7.63 | 7.78 | 7.56 | 7.68 | 4072847 |
2023-11-30 | 7.67 | 7.75 | 7.55 | 7.63 | 4251665 |
2023-12-01 | 7.60 | 8.15 | 7.53 | 8.11 | 4116658 |
2023-12-04 | 8.12 | 8.42 | 8.08 | 8.24 | 5503797 |
2023-12-05 | 8.15 | 8.19 | 7.94 | 8.00 | 3372113 |
2023-12-06 | 8.05 | 8.32 | 8.02 | 8.23 | 3251449 |
2023-12-07 | 8.22 | 8.43 | 8.14 | 8.40 | 3816907 |
2023-12-08 | 8.37 | 8.53 | 8.24 | 8.42 | 3893262 |
2023-12-11 | 8.41 | 8.62 | 8.28 | 8.31 | 4292529 |
2023-12-12 | 8.30 | 8.31 | 8.06 | 8.08 | 3516328 |
2023-12-13 | 8.03 | 8.60 | 7.99 | 8.55 | 4692619 |
2023-12-14 | 8.83 | 9.24 | 8.81 | 8.98 | 7840950 |
2023-12-15 | 9.02 | 9.10 | 8.61 | 8.75 | 19726523 |
2023-12-18 | 8.70 | 8.71 | 8.36 | 8.54 | 4788985 |
2023-12-19 | 8.63 | 8.88 | 8.57 | 8.85 | 3585146 |
2023-12-20 | 8.82 | 8.82 | 8.50 | 8.51 | 3388344 |
2023-12-21 | 8.60 | 8.73 | 8.51 | 8.69 | 2979836 |
2023-12-22 | 8.63 | 8.80 | 8.52 | 8.56 | 2782179 |
2023-12-26 | 8.54 | 8.77 | 8.49 | 8.70 | 3000016 |
2023-12-27 | 8.71 | 8.82 | 8.64 | 8.71 | 2680617 |
2023-12-28 | 8.63 | 8.83 | 8.63 | 8.82 | 2158006 |
2023-12-29 | 8.83 | 8.91 | 8.63 | 8.68 | 2525458 |
2024-01-02 | 8.62 | 8.95 | 8.53 | 8.74 | 3134467 |
2024-01-03 | 8.64 | 8.64 | 8.35 | 8.36 | 3180249 |
2024-01-04 | 8.36 | 8.43 | 8.24 | 8.34 | 3165596 |
2024-01-05 | 8.28 | 8.60 | 8.25 | 8.41 | 5184548 |
2024-01-08 | 8.41 | 8.70 | 8.39 | 8.55 | 2985347 |
2024-01-09 | 8.54 | 9.09 | 8.49 | 8.97 | 4781323 |
2024-01-10 | 9.03 | 9.04 | 8.76 | 8.89 | 3532137 |
2024-01-11 | 8.83 | 8.91 | 8.66 | 8.75 | 2487271 |
2024-01-12 | 8.88 | 8.96 | 8.41 | 8.49 | 3421935 |
2024-01-16 | 8.40 | 8.42 | 8.19 | 8.26 | 2811457 |
2024-01-17 | 8.19 | 8.22 | 8.00 | 8.11 | 3383196 |
2024-01-18 | 8.12 | 8.20 | 8.01 | 8.03 | 3172998 |
2024-01-19 | 8.02 | 8.20 | 7.96 | 8.15 | 2962265 |
2024-01-22 | 8.27 | 8.54 | 8.14 | 8.46 | 4451290 |
2024-01-23 | 8.61 | 8.77 | 8.35 | 8.36 | 3389535 |
2024-01-24 | 8.52 | 8.55 | 8.25 | 8.30 | 2508675 |
2024-01-25 | 8.38 | 8.59 | 8.32 | 8.53 | 3536490 |
2024-01-26 | 8.65 | 8.76 | 8.62 | 8.69 | 2639197 |
2024-01-29 | 8.68 | 8.78 | 8.57 | 8.74 | 3844563 |
2024-01-30 | 8.62 | 8.68 | 8.55 | 8.59 | 2453695 |
2024-01-31 | 8.58 | 8.71 | 8.32 | 8.32 | 4042549 |
2024-02-01 | 8.42 | 8.51 | 8.25 | 8.47 | 2560150 |
2024-02-02 | 8.34 | 8.44 | 8.15 | 8.32 | 2839907 |
2024-02-05 | 8.21 | 8.23 | 8.03 | 8.09 | 2758629 |
2024-02-06 | 8.06 | 8.29 | 8.00 | 8.06 | 3746564 |
2024-02-07 | 8.06 | 8.16 | 7.89 | 7.92 | 3386480 |
2024-02-08 | 7.93 | 8.50 | 7.91 | 8.45 | 4773973 |
2024-02-09 | 8.09 | 8.20 | 6.84 | 6.85 | 17865164 |
2024-02-12 | 6.85 | 7.40 | 6.73 | 7.29 | 11556987 |
2024-02-13 | 7.11 | 7.49 | 6.90 | 7.36 | 9831072 |
2024-02-14 | 7.50 | 7.68 | 7.42 | 7.61 | 5201988 |
2024-02-15 | 7.74 | 8.02 | 7.71 | 8.00 | 5313709 |
2024-02-16 | 7.73 | 7.85 | 7.64 | 7.67 | 5636817 |
2024-02-20 | 7.65 | 7.98 | 7.60 | 7.80 | 5238590 |
2024-02-21 | 7.78 | 7.95 | 7.49 | 7.62 | 8269358 |
2024-02-22 | 7.65 | 7.72 | 7.48 | 7.52 | 4178665 |
2024-02-23 | 7.45 | 7.55 | 7.23 | 7.25 | 5869946 |
2024-02-26 | 7.18 | 7.26 | 6.96 | 7.16 | 6282452 |
2024-02-27 | 7.26 | 7.43 | 7.13 | 7.36 | 12083233 |
2024-02-28 | 7.29 | 7.37 | 7.07 | 7.30 | 6494872 |
2024-02-29 | 7.42 | 7.61 | 7.34 | 7.50 | 5047759 |
2024-03-01 | 7.50 | 7.64 | 7.28 | 7.55 | 4413384 |
2024-03-04 | 7.54 | 7.61 | 7.32 | 7.55 | 4238054 |
2024-03-05 | 7.46 | 7.67 | 7.39 | 7.43 | 3477554 |
2024-03-06 | 7.51 | 7.55 | 7.40 | 7.47 | 3350620 |
2024-03-07 | 7.53 | 7.74 | 7.51 | 7.73 | 3647951 |
2024-03-08 | 7.79 | 7.92 | 7.70 | 7.86 | 3915724 |
2024-03-11 | 7.83 | 7.92 | 7.55 | 7.58 | 3983302 |
2024-03-12 | 7.54 | 7.74 | 7.42 | 7.66 | 4279998 |
2024-03-13 | 7.64 | 7.88 | 7.63 | 7.83 | 4769411 |
2024-03-14 | 7.77 | 7.78 | 7.57 | 7.72 | 5619690 |
2024-03-15 | 7.69 | 8.25 | 7.68 | 8.18 | 54193285 |
2024-03-18 | 8.06 | 8.07 | 7.63 | 7.66 | 6953964 |
2024-03-19 | 7.57 | 7.69 | 7.47 | 7.61 | 4025976 |
2024-03-20 | 7.61 | 7.81 | 7.54 | 7.79 | 4335917 |
2024-03-21 | 7.80 | 7.92 | 7.67 | 7.70 | 4536655 |
2024-03-22 | 7.72 | 7.75 | 7.60 | 7.66 | 3374150 |
2024-03-25 | 7.71 | 7.85 | 7.65 | 7.69 | 2064041 |
2024-03-26 | 7.78 | 7.83 | 7.37 | 7.40 | 4498010 |
2024-03-27 | 7.47 | 7.92 | 7.45 | 7.87 | 4181163 |
2024-03-28 | 7.92 | 8.06 | 7.88 | 8.03 | 3128648 |
2024-04-01 | 8.07 | 8.07 | 7.84 | 7.84 | 3870646 |
2024-04-02 | 7.80 | 7.80 | 7.47 | 7.60 | 4400909 |
2024-04-03 | 7.60 | 7.66 | 7.45 | 7.54 | 2785560 |
2024-04-04 | 7.69 | 7.77 | 7.45 | 7.45 | 2724825 |
2024-04-05 | 7.40 | 7.48 | 7.20 | 7.23 | 4312333 |
2024-04-08 | 7.27 | 7.48 | 7.26 | 7.45 | 2831751 |
2024-04-09 | 7.50 | 7.67 | 7.45 | 7.61 | 2628397 |
2024-04-10 | 7.38 | 7.42 | 7.26 | 7.33 | 2986829 |
2024-04-11 | 7.37 | 7.48 | 7.27 | 7.39 | 2857864 |
2024-04-12 | 7.33 | 7.34 | 7.08 | 7.12 | 3194651 |
2024-04-15 | 7.15 | 7.30 | 7.07 | 7.11 | 3494767 |
2024-04-16 | 7.07 | 7.07 | 6.95 | 6.95 | 4006620 |
2024-04-17 | 7.02 | 7.06 | 6.88 | 6.93 | 3965702 |
2024-04-18 | 6.99 | 6.99 | 6.80 | 6.91 | 4666938 |
2024-04-19 | 6.90 | 6.94 | 6.76 | 6.88 | 3297041 |
2024-04-22 | 6.93 | 7.03 | 6.87 | 6.94 | 3028294 |
2024-04-23 | 6.93 | 7.24 | 6.93 | 7.13 | 4003629 |
2024-04-24 | 7.11 | 7.16 | 6.94 | 7.04 | 3628407 |
2024-04-25 | 6.92 | 7.01 | 6.71 | 6.94 | 8104475 |
2024-04-26 | 7.59 | 8.17 | 7.37 | 7.79 | 9823407 |
2024-04-29 | 7.98 | 8.18 | 7.89 | 8.05 | 5916974 |
2024-04-30 | 7.97 | 8.03 | 7.86 | 7.94 | 3982079 |
2024-05-01 | 7.90 | 8.02 | 7.64 | 7.75 | 4370627 |
2024-05-02 | 7.84 | 7.92 | 7.50 | 7.64 | 5124093 |
2024-05-03 | 7.85 | 7.93 | 7.61 | 7.66 | 2777290 |
2024-05-06 | 7.73 | 7.86 | 7.70 | 7.78 | 2825005 |
2024-05-07 | 7.81 | 8.06 | 7.81 | 7.96 | 3490386 |
2024-05-08 | 7.81 | 8.11 | 7.77 | 8.05 | 3133291 |
2024-05-09 | 8.10 | 8.28 | 7.98 | 8.23 | 4011045 |
2024-05-10 | 8.25 | 8.25 | 8.00 | 8.09 | 2344298 |
2024-05-13 | 8.23 | 8.38 | 8.20 | 8.24 | 3927254 |
2024-05-14 | 8.46 | 8.74 | 8.39 | 8.71 | 4786890 |
2024-05-15 | 8.78 | 8.82 | 8.26 | 8.39 | 4304691 |
2024-05-16 | 8.30 | 8.45 | 8.28 | 8.37 | 2484717 |
2024-05-17 | 8.34 | 8.34 | 8.04 | 8.11 | 2728224 |
2024-05-20 | 8.14 | 8.36 | 8.12 | 8.22 | 3954919 |
2024-05-21 | 8.26 | 8.35 | 8.13 | 8.22 | 3492612 |
2024-05-22 | 8.14 | 8.25 | 7.88 | 7.98 | 3278635 |
2024-05-23 | 7.96 | 7.96 | 7.73 | 7.85 | 3072290 |
2024-05-24 | 7.96 | 7.96 | 7.82 | 7.86 | 2531794 |
2024-05-28 | 7.92 | 8.00 | 7.68 | 7.71 | 4440186 |
2024-05-29 | 7.56 | 7.57 | 7.30 | 7.37 | 4094925 |
2024-05-30 | 7.45 | 7.57 | 7.40 | 7.47 | 3154310 |
2024-05-31 | 7.50 | 7.76 | 7.48 | 7.72 | 5573971 |
2024-06-03 | 7.86 | 7.86 | 7.62 | 7.64 | 2734932 |
2024-06-04 | 7.58 | 7.66 | 7.49 | 7.50 | 3454028 |
2024-06-05 | 7.53 | 7.53 | 7.33 | 7.47 | 2959212 |
2024-06-06 | 7.42 | 7.50 | 7.36 | 7.46 | 2268801 |
2024-06-07 | 7.34 | 7.40 | 7.30 | 7.37 | 2054437 |
2024-06-10 | 7.28 | 7.40 | 7.25 | 7.38 | 2461321 |
2024-06-11 | 7.37 | 7.42 | 7.27 | 7.37 | 2617130 |
2024-06-12 | 7.66 | 7.85 | 7.36 | 7.36 | 3659287 |
2024-06-13 | 7.40 | 7.49 | 7.04 | 7.04 | 3759945 |
2024-06-14 | 6.93 | 7.05 | 6.88 | 6.97 | 3200792 |
2024-06-17 | 6.97 | 7.01 | 6.74 | 6.78 | 5045050 |
2024-06-18 | 6.75 | 6.86 | 6.62 | 6.62 | 3879440 |
2024-06-20 | 6.58 | 6.68 | 6.50 | 6.53 | 4080295 |
2024-06-21 | 6.51 | 6.77 | 6.47 | 6.70 | 16021709 |
2024-06-24 | 6.68 | 6.79 | 6.53 | 6.68 | 5667698 |
2024-06-25 | 6.65 | 6.68 | 6.35 | 6.36 | 4191350 |
2024-06-26 | 6.34 | 6.41 | 6.24 | 6.38 | 4483542 |
2024-06-27 | 6.33 | 6.37 | 6.21 | 6.28 | 4281684 |
2024-06-28 | 6.30 | 6.44 | 6.29 | 6.41 | 7157810 |
2024-07-01 | 6.46 | 6.48 | 6.26 | 6.33 | 3512311 |
2024-07-02 | 6.33 | 6.36 | 6.20 | 6.30 | 3465878 |
2024-07-03 | 6.35 | 6.35 | 6.26 | 6.27 | 1529931 |
2024-07-05 | 6.25 | 6.28 | 5.97 | 6.06 | 7291104 |
2024-07-08 | 6.13 | 6.21 | 6.06 | 6.16 | 3269868 |
2024-07-09 | 6.08 | 6.11 | 5.73 | 5.74 | 6642531 |
2024-07-10 | 5.67 | 5.74 | 5.39 | 5.73 | 6893848 |
2024-07-11 | 5.83 | 6.13 | 5.83 | 6.08 | 6158033 |
2024-07-12 | 6.12 | 6.27 | 6.09 | 6.22 | 4307017 |
2024-07-15 | 6.24 | 6.35 | 6.12 | 6.28 | 4648923 |
2024-07-16 | 6.38 | 6.75 | 6.34 | 6.66 | 4517848 |
2024-07-17 | 6.60 | 6.88 | 6.60 | 6.74 | 3287271 |
2024-07-18 | 6.72 | 6.83 | 6.52 | 6.53 | 3550259 |
2024-07-19 | 6.49 | 6.54 | 6.27 | 6.41 | 3849117 |
2024-07-22 | 6.40 | 6.43 | 6.17 | 6.42 | 4008525 |
2024-07-23 | 6.37 | 6.45 | 6.28 | 6.31 | 3449219 |
2024-07-24 | 6.31 | 6.46 | 6.26 | 6.30 | 5305157 |
2024-07-25 | 6.30 | 6.47 | 6.25 | 6.34 | 8511397 |
2024-07-26 | 7.23 | 8.96 | 7.14 | 8.91 | 26323587 |
2024-07-29 | 8.97 | 9.04 | 8.50 | 8.80 | 12520797 |
2024-07-30 | 8.83 | 8.88 | 8.46 | 8.73 | 8951628 |
2024-07-31 | 8.75 | 8.85 | 8.43 | 8.59 | 8851151 |
2024-08-01 | 8.59 | 8.69 | 8.20 | 8.35 | 4359703 |
2024-08-02 | 8.23 | 8.31 | 7.96 | 8.24 | 7833738 |
2024-08-05 | 7.84 | 8.18 | 7.73 | 8.02 | 5919111 |
2024-08-06 | 8.00 | 8.09 | 7.58 | 7.59 | 5841346 |
2024-08-07 | 7.65 | 7.82 | 7.20 | 7.22 | 5734434 |
2024-08-08 | 7.24 | 7.42 | 7.15 | 7.39 | 6255999 |
2024-08-09 | 7.40 | 7.42 | 7.05 | 7.09 | 4424842 |
2024-08-12 | 7.05 | 7.13 | 6.76 | 6.84 | 5313198 |
2024-08-13 | 6.90 | 7.15 | 6.86 | 7.12 | 4795722 |
2024-08-14 | 7.08 | 7.15 | 6.92 | 6.93 | 4449685 |
2024-08-15 | 7.09 | 7.38 | 7.01 | 7.33 | 5624671 |
2024-08-16 | 7.35 | 7.50 | 7.29 | 7.33 | 3928425 |
2024-08-19 | 7.41 | 7.45 | 7.27 | 7.40 | 3531163 |
2024-08-20 | 7.31 | 7.42 | 7.29 | 7.34 | 3203551 |
2024-08-21 | 7.46 | 7.50 | 7.31 | 7.43 | 3379604 |
2024-08-22 | 7.45 | 7.45 | 7.28 | 7.30 | 3301017 |
2024-08-23 | 7.29 | 7.54 | 7.18 | 7.40 | 4835515 |
2024-08-26 | 7.51 | 7.60 | 7.24 | 7.25 | 4527104 |
2024-08-27 | 7.22 | 7.26 | 7.01 | 7.14 | 4381889 |
2024-08-28 | 7.05 | 7.32 | 7.02 | 7.13 | 5758857 |
2024-08-29 | 7.13 | 7.33 | 7.08 | 7.24 | 5072389 |
2024-08-30 | 7.23 | 7.29 | 7.05 | 7.09 | 5368984 |
2024-09-03 | 7.06 | 7.29 | 7.01 | 7.22 | 5805226 |
2024-09-04 | 7.22 | 7.70 | 7.19 | 7.53 | 7351981 |
2024-09-05 | 7.51 | 7.81 | 7.37 | 7.60 | 8368152 |
2024-09-06 | 7.58 | 7.66 | 7.50 | 7.61 | 5481625 |
2024-09-09 | 7.54 | 7.55 | 7.10 | 7.10 | 8378537 |
2024-09-10 | 7.06 | 7.14 | 6.85 | 7.08 | 5872693 |
2024-09-11 | 7.05 | 7.32 | 7.00 | 7.29 | 5764650 |
2024-09-12 | 7.29 | 7.45 | 7.21 | 7.43 | 4750550 |
2024-09-13 | 7.56 | 7.88 | 7.52 | 7.83 | 6607274 |
2024-09-16 | 7.87 | 7.97 | 7.69 | 7.73 | 4945937 |
2024-09-17 | 7.82 | 7.82 | 7.43 | 7.47 | 5462673 |
2024-09-18 | 7.45 | 7.50 | 7.23 | 7.33 | 5719444 |
2024-09-19 | 7.56 | 7.63 | 7.38 | 7.48 | 6975747 |
2024-09-20 | 7.40 | 7.49 | 7.27 | 7.44 | 62965268 |
2024-09-23 | 7.51 | 7.51 | 7.04 | 7.25 | 11399367 |
2024-09-24 | 7.27 | 7.31 | 6.98 | 7.08 | 6479873 |
2024-09-25 | 7.07 | 7.12 | 6.96 | 7.02 | 9642992 |
2024-09-26 | 7.15 | 7.54 | 7.15 | 7.47 | 7269818 |
2024-09-27 | 7.61 | 7.78 | 7.56 | 7.63 | 4967531 |
2024-09-30 | 7.59 | 7.74 | 7.56 | 7.68 | 5394559 |
2024-10-01 | 7.70 | 7.75 | 7.50 | 7.53 | 3854285 |
2024-10-02 | 7.52 | 7.61 | 7.45 | 7.50 | 3511844 |
2024-10-03 | 7.42 | 7.44 | 7.25 | 7.35 | 3614936 |
2024-10-04 | 7.47 | 7.53 | 7.31 | 7.48 | 2365450 |
2024-10-07 | 7.41 | 7.43 | 7.25 | 7.32 | 4037261 |
2024-10-08 | 7.27 | 7.40 | 7.17 | 7.35 | 3648561 |
2024-10-09 | 7.36 | 7.69 | 7.36 | 7.41 | 4257918 |
2024-10-10 | 7.44 | 7.66 | 7.41 | 7.51 | 3856986 |
2024-10-11 | 7.54 | 7.62 | 7.48 | 7.60 | 3081936 |
2024-10-14 | 7.54 | 7.56 | 7.33 | 7.47 | 11362134 |
2024-10-15 | 7.44 | 7.60 | 7.41 | 7.49 | 4261358 |
2024-10-16 | 7.55 | 7.74 | 7.49 | 7.73 | 4742888 |
2024-10-17 | 7.72 | 7.75 | 7.53 | 7.68 | 5508050 |
2024-10-18 | 7.65 | 7.92 | 7.60 | 7.87 | 5391741 |
2024-10-21 | 7.88 | 7.99 | 7.70 | 7.72 | 6126515 |
2024-10-22 | 7.72 | 7.72 | 7.49 | 7.53 | 7136366 |
2024-10-23 | 7.50 | 7.53 | 7.30 | 7.32 | 5143037 |
2024-10-24 | 7.36 | 7.52 | 7.17 | 7.18 | 7281522 |
2024-10-25 | 8.68 | 9.13 | 8.20 | 8.73 | 21253426 |
2024-10-28 | 8.89 | 9.68 | 8.75 | 9.53 | 11579609 |
2024-10-29 | 9.36 | 9.39 | 8.96 | 8.99 | 6999307 |
2024-10-30 | 8.91 | 9.05 | 8.80 | 8.97 | 7991292 |
2024-10-31 | 8.84 | 8.91 | 8.72 | 8.80 | 6623882 |
2024-11-01 | 8.75 | 9.00 | 8.74 | 8.79 | 6698870 |
2024-11-04 | 8.79 | 8.98 | 8.69 | 8.74 | 4953340 |
2024-11-05 | 8.68 | 9.01 | 8.63 | 8.85 | 3921292 |
2024-11-06 | 9.20 | 9.29 | 8.74 | 8.82 | 5995914 |
2024-11-07 | 8.86 | 9.25 | 8.86 | 9.11 | 6486559 |
2024-11-08 | 9.02 | 9.27 | 8.84 | 9.22 | 5573009 |
2024-11-11 | 9.42 | 9.50 | 9.22 | 9.32 | 4042356 |
2024-11-12 | 9.25 | 9.36 | 9.16 | 9.18 | 4897764 |
2024-11-13 | 9.23 | 9.28 | 8.91 | 9.08 | 3151427 |
2024-11-14 | 9.20 | 9.32 | 8.93 | 8.96 | 3041895 |
2024-11-15 | 8.92 | 8.98 | 8.74 | 8.80 | 4040146 |
2024-11-18 | 8.83 | 8.91 | 8.70 | 8.89 | 2829418 |
2024-11-19 | 8.76 | 8.94 | 8.73 | 8.82 | 1715039 |
2024-11-20 | 9.19 | 9.40 | 8.82 | 8.84 | 5713543 |
2024-11-21 | 8.73 | 8.97 | 8.73 | 8.94 | 10358468 |
2024-11-22 | 8.99 | 9.23 | 8.96 | 9.12 | 4961727 |
2024-11-25 | 9.27 | 9.72 | 9.27 | 9.62 | 8918712 |
2024-11-26 | 9.51 | 9.58 | 9.29 | 9.34 | 5946854 |
2024-11-27 | 9.47 | 9.64 | 9.40 | 9.56 | 3171604 |
2024-11-29 | 9.60 | 9.72 | 9.51 | 9.59 | 2440266 |
2024-12-02 | 9.60 | 9.81 | 9.52 | 9.76 | 6410266 |
2024-12-03 | 9.77 | 9.82 | 9.50 | 9.71 | 4891499 |
2024-12-04 | 9.71 | 10.18 | 9.63 | 10.08 | 7978083 |
2024-12-05 | 10.05 | 10.07 | 9.81 | 9.93 | 4350527 |
2024-12-06 | 10.24 | 10.45 | 10.15 | 10.31 | 7024992 |
2024-12-09 | 10.71 | 11.58 | 10.56 | 11.51 | 13010768 |
2024-12-10 | 11.42 | 11.68 | 11.26 | 11.63 | 6975514 |
2024-12-11 | 11.73 | 11.78 | 11.34 | 11.43 | 8572101 |
2024-12-12 | 11.36 | 11.54 | 11.29 | 11.45 | 5534186 |
2024-12-13 | 11.37 | 11.45 | 10.67 | 11.01 | 6116336 |
2024-12-16 | 10.95 | 11.10 | 10.82 | 10.84 | 4126846 |
2024-12-17 | 10.75 | 10.78 | 10.47 | 10.50 | 6013278 |
2024-12-18 | 10.50 | 10.69 | 10.11 | 10.13 | 5474628 |
2024-12-19 | 10.16 | 10.36 | 9.74 | 9.91 | 7827793 |
2024-12-20 | 9.90 | 10.15 | 9.80 | 10.02 | 7376734 |
2024-12-23 | 9.94 | 10.18 | 9.94 | 10.05 | 4602865 |
2024-12-24 | 10.05 | 10.18 | 9.97 | 10.17 | 1671651 |
2024-12-26 | 10.05 | 10.29 | 10.05 | 10.19 | 4876922 |
2024-12-27 | 10.17 | 10.37 | 10.14 | 10.28 | 5707797 |
2024-12-30 | 10.15 | 10.15 | 9.86 | 10.00 | 3799920 |
2024-12-31 | 10.02 | 10.18 | 9.91 | 9.96 | 3645778 |
2025-01-02 | 10.07 | 10.19 | 9.87 | 9.98 | 3535717 |
2025-01-03 | 9.93 | 10.03 | 9.72 | 9.99 | 3695750 |
2025-01-06 | 10.01 | 10.34 | 10.00 | 10.17 | 4700546 |
2025-01-07 | 10.26 | 10.32 | 9.95 | 10.05 | 5112415 |
2025-01-08 | 9.96 | 10.02 | 9.69 | 9.84 | 5240361 |
2025-01-10 | 9.67 | 9.98 | 9.61 | 9.76 | 5105806 |
2025-01-13 | 9.67 | 9.73 | 9.38 | 9.71 | 5499151 |
2025-01-14 | 9.84 | 10.00 | 9.58 | 9.87 | 7272463 |
2025-01-15 | 10.20 | 10.25 | 9.85 | 9.98 | 5451817 |
2025-01-16 | 9.89 | 10.17 | 9.83 | 10.16 | 6658689 |
2025-01-17 | 10.25 | 10.37 | 10.08 | 10.12 | 4361601 |
2025-01-21 | 10.16 | 10.32 | 10.14 | 10.24 | 3529952 |
2025-01-22 | 10.27 | 10.32 | 10.09 | 10.16 | 4691421 |
2025-01-23 | 10.11 | 10.43 | 9.98 | 10.41 | 3995725 |
2025-01-24 | 10.40 | 10.70 | 10.27 | 10.66 | 7619841 |
2025-01-27 | 10.65 | 10.85 | 10.50 | 10.59 | 7935092 |
2025-01-28 | 10.60 | 10.72 | 10.38 | 10.40 | 4256855 |
2025-01-29 | 10.40 | 10.40 | 10.16 | 10.29 | 4156961 |
2025-01-30 | 10.31 | 10.56 | 10.30 | 10.46 | 4068231 |
2025-01-31 | 10.41 | 10.49 | 9.95 | 9.96 | 5968905 |
2025-02-03 | 9.76 | 9.88 | 9.48 | 9.59 | 7286580 |
2025-02-04 | 9.64 | 9.85 | 9.58 | 9.69 | 11358062 |
2025-02-05 | 9.77 | 9.84 | 9.60 | 9.70 | 6359627 |
2025-02-06 | 9.83 | 10.01 | 9.58 | 9.69 | 7895682 |
2025-02-07 | 7.68 | 7.73 | 6.87 | 7.13 | 34581358 |
2025-02-10 | 7.39 | 7.39 | 6.74 | 7.01 | 17925320 |
2025-02-11 | 6.92 | 7.53 | 6.86 | 7.33 | 14452345 |
2025-02-12 | 7.20 | 7.24 | 7.00 | 7.09 | 8950816 |
2025-02-13 | 7.09 | 7.15 | 7.00 | 7.01 | 7823990 |
2025-02-14 | 7.00 | 7.15 | 7.00 | 7.06 | 6666126 |
2025-02-18 | 7.00 | 7.07 | 6.83 | 6.87 | 7603297 |
2025-02-19 | 6.80 | 7.02 | 6.77 | 6.93 | 12069468 |
2025-02-20 | 6.88 | 6.93 | 6.75 | 6.80 | 8205197 |
2025-02-21 | 6.80 | 6.91 | 6.72 | 6.80 | 9815429 |
2025-02-24 | 6.80 | 6.80 | 6.44 | 6.45 | 15010514 |
2025-02-25 | 6.46 | 6.85 | 6.46 | 6.77 | 17326558 |
2025-02-26 | 6.82 | 6.92 | 6.60 | 6.66 | 17688120 |
2025-02-27 | 6.63 | 6.63 | 6.37 | 6.37 | 20568878 |
2025-02-28 | 6.36 | 6.49 | 6.26 | 6.42 | 17030478 |
2025-03-03 | 6.44 | 6.68 | 6.24 | 6.27 | 10208342 |
2025-03-04 | 6.14 | 6.47 | 6.12 | 6.36 | 9613546 |
2025-03-05 | 6.40 | 6.72 | 6.40 | 6.69 | 9494516 |
2025-03-06 | 6.53 | 6.71 | 6.46 | 6.69 | 10353644 |
2025-03-07 | 6.65 | 6.81 | 6.53 | 6.75 | 8279723 |
2025-03-10 | 6.67 | 7.02 | 6.61 | 6.73 | 9856444 |
2025-03-11 | 6.71 | 6.79 | 6.44 | 6.54 | 10289378 |
2025-03-12 | 6.58 | 6.64 | 6.33 | 6.58 | 11595529 |
2025-03-13 | 6.57 | 6.61 | 6.29 | 6.51 | 10056147 |
2025-03-14 | 6.63 | 6.66 | 6.48 | 6.55 | 10844233 |
2025-03-17 | 6.57 | 6.69 | 6.50 | 6.64 | 4907298 |
2025-03-18 | 6.59 | 6.60 | 6.37 | 6.51 | 5406270 |
2025-03-19 | 6.49 | 6.60 | 6.42 | 6.56 | 6522936 |
2025-03-20 | 6.48 | 6.65 | 6.44 | 6.54 | 6051633 |
2025-03-21 | 6.43 | 6.53 | 6.40 | 6.45 | 9786654 |
2025-03-24 | 6.54 | 6.75 | 6.49 | 6.73 | 6729909 |
2025-03-25 | 6.73 | 6.82 | 6.54 | 6.58 | 5921447 |
2025-03-26 | 6.56 | 6.61 | 6.43 | 6.49 | 3915393 |
2025-03-27 | 6.48 | 6.52 | 6.39 | 6.51 | 4174580 |
2025-03-28 | 6.47 | 6.48 | 6.29 | 6.39 | 4736859 |
2025-03-31 | 6.26 | 6.29 | 6.06 | 6.20 | 8863533 |
2025-04-01 | 6.17 | 6.26 | 6.09 | 6.18 | 5458811 |
2025-04-02 | 6.11 | 6.29 | 6.10 | 6.27 | 7011624 |
2025-04-03 | 6.00 | 6.10 | 5.44 | 5.47 | 10613050 |
2025-04-04 | 5.22 | 5.28 | 4.83 | 5.12 | 13389489 |
2025-04-07 | 4.90 | 5.24 | 4.64 | 4.89 | 17317455 |
2025-04-08 | 5.07 | 5.12 | 4.43 | 4.48 | 13451728 |
2025-04-09 | 4.40 | 5.12 | 4.22 | 5.05 | 15866438 |
2025-04-10 | 5.04 | 5.04 | 4.44 | 4.55 | 8928144 |
2025-04-11 | 4.51 | 4.75 | 4.44 | 4.72 | 11219288 |
2025-04-14 | 4.86 | 5.09 | 4.85 | 4.99 | 10652788 |
2025-04-15 | 4.91 | 5.00 | 4.66 | 4.73 | 9192881 |
2025-04-16 | 4.70 | 4.80 | 4.55 | 4.63 | 8464435 |
2025-04-17 | 4.61 | 4.77 | 4.61 | 4.70 | 6671842 |
2025-04-21 | 4.60 | 4.62 | 4.43 | 4.55 | 7852819 |
2025-04-22 | 4.61 | 4.81 | 4.58 | 4.72 | 7732966 |
2025-04-23 | 4.96 | 5.30 | 4.92 | 4.94 | 11825726 |
2025-04-24 | 5.01 | 5.20 | 4.93 | 5.12 | 6556297 |
2025-04-25 | 5.10 | 5.15 | 4.98 | 5.01 | 6385198 |