(April 21, 2025)
52-Week Low
(January 22, 2025)
52-Week High
(November 22, 2021)
All-Time High
(June 27, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1995-03-30 | 1.53 | 1.59 | 1.53 | 1.53 | 315200 |
1995-03-31 | 1.53 | 1.56 | 1.41 | 1.44 | 1139200 |
1995-04-03 | 1.44 | 1.47 | 1.41 | 1.44 | 174400 |
1995-04-04 | 1.44 | 1.44 | 1.31 | 1.40 | 654400 |
1995-04-05 | 1.38 | 1.41 | 1.31 | 1.38 | 552000 |
1995-04-06 | 1.31 | 1.38 | 1.13 | 1.31 | 1792800 |
1995-04-07 | 1.34 | 1.41 | 1.31 | 1.34 | 598400 |
1995-04-10 | 1.31 | 1.34 | 1.31 | 1.34 | 203200 |
1995-04-11 | 1.31 | 1.47 | 1.31 | 1.44 | 457600 |
1995-04-12 | 1.41 | 1.44 | 1.41 | 1.41 | 396000 |
1995-04-13 | 1.44 | 1.63 | 1.41 | 1.58 | 1417600 |
1995-04-17 | 1.56 | 1.78 | 1.56 | 1.59 | 1792000 |
1995-04-18 | 1.56 | 1.66 | 1.56 | 1.60 | 788000 |
1995-04-19 | 1.63 | 1.64 | 1.53 | 1.63 | 672000 |
1995-04-20 | 1.66 | 1.69 | 1.59 | 1.63 | 301600 |
1995-04-21 | 1.63 | 1.69 | 1.61 | 1.61 | 249600 |
1995-04-24 | 1.61 | 1.69 | 1.61 | 1.67 | 388800 |
1995-04-25 | 1.66 | 1.72 | 1.59 | 1.63 | 209600 |
1995-04-26 | 1.63 | 1.69 | 1.61 | 1.63 | 431200 |
1995-04-27 | 1.63 | 1.67 | 1.59 | 1.63 | 276000 |
1995-04-28 | 1.59 | 1.66 | 1.59 | 1.63 | 253600 |
1995-05-01 | 1.66 | 1.72 | 1.59 | 1.69 | 788800 |
1995-05-02 | 1.67 | 1.83 | 1.67 | 1.81 | 894400 |
1995-05-03 | 1.81 | 1.97 | 1.77 | 1.77 | 1207200 |
1995-05-04 | 1.78 | 1.83 | 1.64 | 1.70 | 440000 |
1995-05-05 | 1.67 | 1.75 | 1.67 | 1.72 | 72000 |
1995-05-08 | 1.69 | 1.75 | 1.61 | 1.72 | 746400 |
1995-05-09 | 1.81 | 1.84 | 1.72 | 1.81 | 999200 |
1995-05-10 | 1.78 | 1.84 | 1.73 | 1.78 | 1386400 |
1995-05-11 | 1.73 | 1.78 | 1.73 | 1.75 | 182400 |
1995-05-12 | 1.75 | 1.88 | 1.75 | 1.78 | 251200 |
1995-05-15 | 1.81 | 1.84 | 1.78 | 1.81 | 225600 |
1995-05-16 | 1.75 | 1.94 | 1.66 | 1.94 | 1760800 |
1995-05-17 | 1.88 | 1.97 | 1.86 | 1.94 | 952000 |
1995-05-18 | 1.94 | 1.94 | 1.84 | 1.86 | 436000 |
1995-05-19 | 1.84 | 1.91 | 1.77 | 1.89 | 420000 |
1995-05-22 | 1.89 | 2.05 | 1.89 | 2.00 | 1052000 |
1995-05-23 | 2.13 | 2.30 | 2.13 | 2.27 | 3879200 |
1995-05-24 | 2.28 | 2.42 | 2.09 | 2.13 | 3554400 |
1995-05-25 | 2.13 | 2.19 | 2.00 | 2.13 | 1109600 |
1995-05-26 | 2.13 | 2.19 | 1.97 | 2.13 | 767200 |
1995-05-30 | 2.19 | 2.25 | 2.06 | 2.09 | 795200 |
1995-05-31 | 2.06 | 2.19 | 2.06 | 2.06 | 432000 |
1995-06-01 | 2.03 | 2.16 | 2.03 | 2.09 | 800800 |
1995-06-02 | 2.08 | 2.22 | 2.06 | 2.17 | 698400 |
1995-06-05 | 2.16 | 2.28 | 2.16 | 2.22 | 627200 |
1995-06-06 | 2.28 | 2.28 | 2.09 | 2.16 | 784800 |
1995-06-07 | 2.11 | 2.19 | 2.11 | 2.19 | 276000 |
1995-06-08 | 2.25 | 2.25 | 2.16 | 2.22 | 665600 |
1995-06-09 | 2.16 | 2.22 | 1.97 | 2.08 | 812800 |
1995-06-12 | 2.09 | 2.09 | 2.00 | 2.02 | 177600 |
1995-06-13 | 2.13 | 2.19 | 2.06 | 2.16 | 994400 |
1995-06-14 | 2.13 | 2.19 | 2.09 | 2.13 | 306400 |
1995-06-15 | 2.16 | 2.16 | 2.09 | 2.13 | 339200 |
1995-06-16 | 2.16 | 2.16 | 2.06 | 2.09 | 199200 |
1995-06-19 | 2.06 | 2.09 | 2.05 | 2.05 | 304800 |
1995-06-20 | 2.05 | 2.13 | 2.03 | 2.09 | 859200 |
1995-06-21 | 2.09 | 2.19 | 2.09 | 2.13 | 380800 |
1995-06-22 | 2.12 | 2.16 | 2.08 | 2.09 | 244000 |
1995-06-23 | 2.16 | 2.16 | 2.06 | 2.06 | 372800 |
1995-06-26 | 2.03 | 2.09 | 1.97 | 1.97 | 353600 |
1995-06-27 | 1.91 | 2.09 | 1.90 | 1.98 | 593600 |
1995-06-28 | 2.03 | 2.03 | 1.84 | 2.00 | 411200 |
1995-06-29 | 1.94 | 2.06 | 1.94 | 2.03 | 638400 |
1995-06-30 | 2.03 | 2.13 | 1.97 | 2.09 | 936800 |
1995-07-03 | 2.16 | 2.28 | 2.16 | 2.28 | 737600 |
1995-07-05 | 2.31 | 2.50 | 2.28 | 2.41 | 2063200 |
1995-07-06 | 2.41 | 2.44 | 2.28 | 2.38 | 772800 |
1995-07-07 | 2.31 | 2.38 | 2.31 | 2.33 | 1016800 |
1995-07-10 | 2.38 | 2.38 | 2.31 | 2.34 | 366400 |
1995-07-11 | 2.31 | 2.41 | 2.25 | 2.38 | 537600 |
1995-07-12 | 2.44 | 2.59 | 2.41 | 2.59 | 914400 |
1995-07-13 | 2.66 | 2.72 | 2.63 | 2.66 | 868800 |
1995-07-14 | 2.56 | 2.56 | 2.44 | 2.55 | 493600 |
1995-07-17 | 2.56 | 2.56 | 2.47 | 2.47 | 298400 |
1995-07-18 | 2.50 | 2.50 | 2.34 | 2.41 | 452800 |
1995-07-19 | 2.28 | 2.34 | 2.09 | 2.16 | 983200 |
1995-07-20 | 2.16 | 2.28 | 2.06 | 2.25 | 1656800 |
1995-07-21 | 2.28 | 2.38 | 2.28 | 2.28 | 256000 |
1995-07-24 | 2.38 | 2.38 | 2.28 | 2.30 | 180000 |
1995-07-25 | 2.34 | 2.53 | 2.34 | 2.47 | 539200 |
1995-07-26 | 2.53 | 2.59 | 2.50 | 2.50 | 584000 |
1995-07-27 | 2.56 | 2.56 | 2.41 | 2.50 | 177600 |
1995-07-28 | 2.41 | 2.50 | 2.28 | 2.31 | 309600 |
1995-07-31 | 2.28 | 2.38 | 2.25 | 2.34 | 273600 |
1995-08-01 | 2.38 | 2.41 | 2.28 | 2.41 | 532800 |
1995-08-02 | 2.44 | 2.47 | 2.38 | 2.41 | 822400 |
1995-08-03 | 2.38 | 2.44 | 2.38 | 2.38 | 266400 |
1995-08-04 | 2.44 | 2.47 | 2.38 | 2.45 | 192000 |
1995-08-07 | 2.47 | 2.59 | 2.38 | 2.53 | 402400 |
1995-08-08 | 2.53 | 2.56 | 2.44 | 2.45 | 284800 |
1995-08-09 | 2.50 | 2.59 | 2.47 | 2.53 | 496000 |
1995-08-10 | 2.56 | 2.59 | 2.47 | 2.56 | 548800 |
1995-08-11 | 2.59 | 2.69 | 2.53 | 2.66 | 689600 |
1995-08-14 | 2.75 | 2.84 | 2.69 | 2.84 | 1238400 |
1995-08-15 | 2.88 | 2.88 | 2.72 | 2.81 | 880800 |
1995-08-16 | 2.88 | 2.97 | 2.75 | 2.97 | 2689600 |
1995-08-17 | 2.91 | 2.97 | 2.88 | 2.91 | 857600 |
1995-08-18 | 2.94 | 2.94 | 2.81 | 2.91 | 684800 |
1995-08-21 | 2.88 | 3.19 | 2.88 | 2.94 | 1708800 |
1995-08-22 | 2.91 | 3.03 | 2.91 | 3.03 | 557600 |
1995-08-23 | 3.13 | 3.34 | 3.06 | 3.28 | 1406400 |
1995-08-24 | 3.38 | 3.59 | 3.31 | 3.41 | 1772800 |
1995-08-25 | 3.50 | 3.59 | 3.38 | 3.38 | 727200 |
1995-08-28 | 3.34 | 3.44 | 3.22 | 3.25 | 621600 |
1995-08-29 | 3.22 | 3.28 | 3.00 | 3.13 | 1217600 |
1995-08-30 | 3.09 | 3.16 | 3.09 | 3.13 | 696800 |
1995-08-31 | 3.09 | 3.14 | 3.06 | 3.13 | 123200 |
1995-09-01 | 3.06 | 3.14 | 3.00 | 3.06 | 140000 |
1995-09-05 | 3.16 | 3.28 | 3.09 | 3.27 | 780800 |
1995-09-06 | 3.44 | 3.72 | 3.41 | 3.63 | 1805600 |
1995-09-07 | 3.50 | 3.75 | 3.47 | 3.69 | 587200 |
1995-09-08 | 3.78 | 3.78 | 3.66 | 3.75 | 352000 |
1995-09-11 | 3.81 | 3.97 | 3.75 | 3.91 | 1001600 |
1995-09-12 | 3.97 | 3.97 | 3.22 | 3.28 | 3833600 |
1995-09-13 | 3.38 | 3.66 | 3.28 | 3.38 | 2250400 |
1995-09-14 | 3.41 | 3.50 | 3.13 | 3.15 | 1509600 |
1995-09-15 | 3.16 | 3.16 | 3.03 | 3.13 | 1148800 |
1995-09-18 | 3.09 | 3.16 | 2.84 | 3.16 | 1228000 |
1995-09-19 | 3.13 | 3.22 | 3.13 | 3.16 | 705600 |
1995-09-20 | 3.16 | 3.16 | 3.00 | 3.00 | 368800 |
1995-09-21 | 3.00 | 3.50 | 2.97 | 3.44 | 4747200 |
1995-09-22 | 3.50 | 3.50 | 3.28 | 3.44 | 1979200 |
1995-09-25 | 3.41 | 3.41 | 3.23 | 3.33 | 608000 |
1995-09-26 | 3.41 | 3.48 | 3.27 | 3.34 | 644000 |
1995-09-27 | 3.19 | 3.31 | 3.19 | 3.28 | 1222400 |
1995-09-28 | 3.31 | 3.50 | 3.31 | 3.44 | 834400 |
1995-09-29 | 3.50 | 3.50 | 3.41 | 3.47 | 820000 |
1995-10-02 | 3.38 | 3.48 | 3.38 | 3.45 | 541600 |
1995-10-03 | 3.41 | 3.47 | 3.22 | 3.34 | 776800 |
1995-10-04 | 3.28 | 3.34 | 3.06 | 3.25 | 811200 |
1995-10-05 | 3.25 | 3.34 | 3.06 | 3.23 | 546400 |
1995-10-06 | 3.22 | 3.41 | 3.22 | 3.38 | 700000 |
1995-10-09 | 3.28 | 3.28 | 3.06 | 3.09 | 504000 |
1995-10-10 | 2.88 | 3.06 | 2.72 | 2.94 | 2092000 |
1995-10-11 | 3.13 | 3.28 | 2.98 | 3.19 | 1260800 |
1995-10-12 | 3.31 | 3.38 | 3.25 | 3.27 | 402400 |
1995-10-13 | 3.31 | 3.41 | 3.25 | 3.28 | 397600 |
1995-10-16 | 3.28 | 3.28 | 3.00 | 3.13 | 1204000 |
1995-10-17 | 3.13 | 3.38 | 3.13 | 3.33 | 558400 |
1995-10-18 | 3.41 | 3.41 | 2.97 | 3.02 | 891200 |
1995-10-19 | 3.13 | 3.13 | 3.00 | 3.00 | 1251200 |
1995-10-20 | 3.00 | 3.09 | 2.91 | 3.00 | 1847200 |
1995-10-23 | 3.00 | 3.08 | 2.88 | 3.08 | 983200 |
1995-10-24 | 3.09 | 3.38 | 3.06 | 3.33 | 1697600 |
1995-10-25 | 3.38 | 3.38 | 3.25 | 3.27 | 1132000 |
1995-10-26 | 3.25 | 3.31 | 3.16 | 3.22 | 579200 |
1995-10-27 | 3.16 | 3.38 | 3.16 | 3.28 | 597600 |
1995-10-30 | 3.38 | 3.44 | 3.16 | 3.16 | 1762400 |
1995-10-31 | 3.19 | 3.27 | 3.09 | 3.20 | 786400 |
1995-11-01 | 3.22 | 3.22 | 2.95 | 3.03 | 1598400 |
1995-11-02 | 3.00 | 3.13 | 2.97 | 3.09 | 1308800 |
1995-11-03 | 3.06 | 3.41 | 3.06 | 3.25 | 969600 |
1995-11-06 | 3.22 | 3.28 | 3.16 | 3.17 | 481600 |
1995-11-07 | 3.13 | 3.22 | 2.91 | 3.02 | 2333600 |
1995-11-08 | 3.09 | 3.22 | 3.08 | 3.13 | 1975200 |
1995-11-09 | 3.25 | 3.34 | 3.16 | 3.25 | 1306400 |
1995-11-10 | 3.25 | 3.28 | 3.19 | 3.28 | 468800 |
1995-11-13 | 3.28 | 3.28 | 3.19 | 3.19 | 412800 |
1995-11-14 | 3.09 | 3.59 | 3.09 | 3.47 | 2370400 |
1995-11-15 | 3.69 | 3.78 | 3.50 | 3.53 | 1243200 |
1995-11-16 | 3.50 | 3.59 | 3.28 | 3.47 | 1240000 |
1995-11-17 | 3.03 | 3.28 | 2.97 | 3.22 | 1336000 |
1995-11-20 | 3.22 | 3.22 | 3.03 | 3.05 | 448800 |
1995-11-21 | 3.03 | 3.08 | 2.84 | 2.94 | 1858400 |
1995-11-22 | 2.97 | 3.05 | 2.94 | 2.94 | 844000 |
1995-11-24 | 2.94 | 2.98 | 2.92 | 2.95 | 109600 |
1995-11-27 | 2.97 | 3.08 | 2.94 | 2.98 | 814400 |
1995-11-28 | 3.00 | 3.25 | 2.97 | 3.20 | 1330400 |
1995-11-29 | 3.25 | 3.28 | 3.14 | 3.17 | 1041600 |
1995-11-30 | 3.14 | 3.28 | 3.11 | 3.16 | 1415200 |
1995-12-01 | 3.13 | 3.16 | 3.06 | 3.06 | 392000 |
1995-12-04 | 3.11 | 3.20 | 3.08 | 3.20 | 900000 |
1995-12-05 | 3.16 | 3.20 | 3.16 | 3.20 | 1100800 |
1995-12-06 | 3.20 | 3.20 | 3.16 | 3.16 | 865600 |
1995-12-07 | 3.19 | 3.19 | 3.12 | 3.14 | 460000 |
1995-12-08 | 3.13 | 3.19 | 3.13 | 3.19 | 649600 |
1995-12-11 | 3.16 | 3.19 | 3.14 | 3.16 | 196000 |
1995-12-12 | 3.14 | 3.17 | 2.97 | 3.02 | 490400 |
1995-12-13 | 3.03 | 3.03 | 2.92 | 2.92 | 761600 |
1995-12-14 | 2.88 | 2.91 | 2.75 | 2.75 | 723200 |
1995-12-15 | 2.77 | 2.77 | 2.27 | 2.41 | 3660800 |
1995-12-18 | 2.44 | 2.44 | 2.05 | 2.17 | 3025600 |
1995-12-19 | 2.13 | 2.58 | 2.13 | 2.56 | 2446400 |
1995-12-20 | 2.78 | 2.86 | 2.63 | 2.63 | 1172800 |
1995-12-21 | 2.59 | 2.83 | 2.59 | 2.64 | 844800 |
1995-12-22 | 2.64 | 2.64 | 2.58 | 2.58 | 220000 |
1995-12-26 | 2.58 | 2.80 | 2.58 | 2.66 | 588800 |
1995-12-27 | 2.59 | 2.66 | 2.55 | 2.61 | 287200 |
1995-12-28 | 2.50 | 2.56 | 2.45 | 2.45 | 236800 |
1995-12-29 | 2.47 | 2.53 | 2.36 | 2.44 | 971200 |
1996-01-02 | 2.44 | 2.59 | 2.39 | 2.50 | 473600 |
1996-01-03 | 2.44 | 2.52 | 2.42 | 2.44 | 705600 |
1996-01-04 | 2.44 | 2.53 | 2.36 | 2.50 | 736800 |
1996-01-05 | 2.48 | 2.55 | 2.42 | 2.42 | 587200 |
1996-01-08 | 2.63 | 2.66 | 2.45 | 2.50 | 598400 |
1996-01-09 | 2.52 | 2.52 | 2.20 | 2.27 | 816800 |
1996-01-10 | 2.22 | 2.28 | 2.14 | 2.20 | 622400 |
1996-01-11 | 2.31 | 2.42 | 2.25 | 2.42 | 204800 |
1996-01-12 | 2.38 | 2.42 | 2.31 | 2.31 | 228800 |
1996-01-15 | 2.38 | 2.47 | 2.28 | 2.38 | 598400 |
1996-01-16 | 2.33 | 2.39 | 2.22 | 2.30 | 318400 |
1996-01-17 | 2.16 | 2.31 | 2.16 | 2.28 | 436800 |
1996-01-18 | 2.23 | 2.31 | 2.22 | 2.30 | 412800 |
1996-01-19 | 2.25 | 2.55 | 2.25 | 2.53 | 675200 |
1996-01-22 | 2.56 | 2.69 | 2.48 | 2.55 | 470400 |
1996-01-23 | 2.59 | 2.59 | 2.53 | 2.59 | 59200 |
1996-01-24 | 2.56 | 2.66 | 2.56 | 2.59 | 463200 |
1996-01-25 | 2.59 | 2.69 | 2.50 | 2.55 | 563200 |
1996-01-26 | 2.50 | 2.63 | 2.47 | 2.55 | 505600 |
1996-01-29 | 2.55 | 2.63 | 2.47 | 2.53 | 312800 |
1996-01-30 | 2.47 | 2.55 | 2.47 | 2.47 | 295200 |
1996-01-31 | 2.47 | 2.56 | 2.47 | 2.50 | 127200 |
1996-02-01 | 2.47 | 2.75 | 2.47 | 2.66 | 453600 |
1996-02-02 | 2.69 | 2.77 | 2.67 | 2.75 | 226400 |
1996-02-05 | 2.69 | 3.00 | 2.69 | 2.95 | 1115200 |
1996-02-06 | 2.91 | 3.19 | 2.91 | 3.11 | 1893600 |
1996-02-07 | 3.09 | 3.30 | 2.94 | 2.94 | 1014400 |
1996-02-08 | 2.88 | 3.06 | 2.84 | 2.94 | 713600 |
1996-02-09 | 2.95 | 3.05 | 2.89 | 3.05 | 732800 |
1996-02-12 | 3.05 | 3.05 | 2.88 | 3.00 | 507200 |
1996-02-13 | 2.80 | 3.06 | 2.66 | 2.94 | 1679200 |
1996-02-14 | 2.95 | 3.02 | 2.84 | 2.94 | 426400 |
1996-02-15 | 2.86 | 3.00 | 2.84 | 2.84 | 257600 |
1996-02-16 | 2.84 | 2.97 | 2.72 | 2.97 | 775200 |
1996-02-20 | 2.81 | 2.95 | 2.81 | 2.88 | 795200 |
1996-02-21 | 2.88 | 3.03 | 2.75 | 2.78 | 1657600 |
1996-02-22 | 2.78 | 2.84 | 2.44 | 2.47 | 2257600 |
1996-02-23 | 2.56 | 2.66 | 2.53 | 2.56 | 1263200 |
1996-02-26 | 2.66 | 2.66 | 2.47 | 2.47 | 684000 |
1996-02-27 | 2.47 | 2.52 | 2.44 | 2.50 | 2615200 |
1996-02-28 | 2.50 | 2.50 | 2.25 | 2.31 | 1168000 |
1996-02-29 | 2.28 | 2.28 | 2.13 | 2.25 | 459200 |
1996-03-01 | 2.25 | 2.25 | 2.13 | 2.20 | 368000 |
1996-03-04 | 2.16 | 2.20 | 2.09 | 2.09 | 648000 |
1996-03-05 | 2.09 | 2.16 | 2.00 | 2.01 | 1155200 |
1996-03-06 | 2.00 | 2.09 | 1.97 | 1.97 | 445600 |
1996-03-07 | 1.91 | 1.94 | 1.47 | 1.77 | 4520000 |
1996-03-08 | 1.69 | 1.69 | 1.53 | 1.69 | 595200 |
1996-03-11 | 1.59 | 1.69 | 1.56 | 1.66 | 646400 |
1996-03-12 | 1.66 | 1.66 | 1.56 | 1.59 | 828800 |
1996-03-13 | 1.59 | 1.66 | 1.59 | 1.59 | 354400 |
1996-03-14 | 1.66 | 1.66 | 1.59 | 1.66 | 329600 |
1996-03-15 | 1.66 | 1.66 | 1.56 | 1.56 | 246400 |
1996-03-18 | 1.56 | 1.63 | 1.56 | 1.63 | 425600 |
1996-03-19 | 1.63 | 1.63 | 1.56 | 1.59 | 780000 |
1996-03-20 | 1.56 | 1.63 | 1.56 | 1.56 | 265600 |
1996-03-21 | 1.63 | 1.63 | 1.50 | 1.50 | 669600 |
1996-03-22 | 1.56 | 1.56 | 1.44 | 1.53 | 723200 |
1996-03-25 | 1.53 | 1.53 | 1.38 | 1.39 | 1230400 |
1996-03-26 | 1.44 | 1.44 | 1.16 | 1.25 | 1576000 |
1996-03-27 | 1.28 | 1.28 | 1.13 | 1.22 | 1280000 |
1996-03-28 | 1.22 | 1.22 | 1.13 | 1.19 | 1436000 |
1996-03-29 | 1.19 | 1.31 | 1.16 | 1.31 | 1214400 |
1996-04-01 | 1.31 | 1.31 | 1.25 | 1.31 | 542400 |
1996-04-02 | 1.25 | 1.41 | 1.25 | 1.38 | 1124800 |
1996-04-03 | 1.38 | 1.56 | 1.38 | 1.50 | 1226400 |
1996-04-04 | 1.56 | 1.56 | 1.50 | 1.50 | 624800 |
1996-04-08 | 1.39 | 1.41 | 1.28 | 1.41 | 777600 |
1996-04-09 | 1.44 | 1.47 | 1.31 | 1.34 | 932000 |
1996-04-10 | 1.38 | 1.47 | 1.31 | 1.31 | 558400 |
1996-04-11 | 1.31 | 1.38 | 1.30 | 1.34 | 352800 |
1996-04-12 | 1.31 | 1.44 | 1.31 | 1.38 | 236800 |
1996-04-15 | 1.38 | 1.47 | 1.38 | 1.41 | 241600 |
1996-04-16 | 1.47 | 1.56 | 1.38 | 1.44 | 680000 |
1996-04-17 | 1.47 | 1.47 | 1.38 | 1.44 | 238400 |
1996-04-18 | 1.44 | 1.44 | 1.34 | 1.34 | 229600 |
1996-04-19 | 1.41 | 1.41 | 1.28 | 1.31 | 524000 |
1996-04-22 | 1.28 | 1.34 | 1.28 | 1.34 | 254400 |
1996-04-23 | 1.31 | 1.38 | 1.16 | 1.28 | 2181600 |
1996-04-24 | 1.28 | 1.28 | 1.22 | 1.28 | 456000 |
1996-04-25 | 1.28 | 1.53 | 1.22 | 1.53 | 1743200 |
1996-04-26 | 1.50 | 1.75 | 1.50 | 1.66 | 3324800 |
1996-04-29 | 1.66 | 1.66 | 1.59 | 1.63 | 537600 |
1996-04-30 | 1.66 | 1.69 | 1.59 | 1.69 | 217600 |
1996-05-01 | 1.69 | 1.69 | 1.59 | 1.63 | 340800 |
1996-05-02 | 1.66 | 1.66 | 1.47 | 1.53 | 560000 |
1996-05-03 | 1.47 | 1.56 | 1.47 | 1.50 | 404000 |
1996-05-06 | 1.47 | 1.53 | 1.41 | 1.44 | 641600 |
1996-05-07 | 1.47 | 1.47 | 1.34 | 1.36 | 380800 |
1996-05-08 | 1.41 | 1.41 | 1.34 | 1.41 | 331200 |
1996-05-09 | 1.41 | 1.56 | 1.38 | 1.56 | 1268800 |
1996-05-10 | 1.56 | 1.63 | 1.53 | 1.61 | 470400 |
1996-05-13 | 1.63 | 1.66 | 1.56 | 1.59 | 463200 |
1996-05-14 | 1.66 | 1.72 | 1.53 | 1.59 | 2624000 |
1996-05-15 | 1.59 | 1.59 | 1.50 | 1.50 | 439200 |
1996-05-16 | 1.56 | 1.56 | 1.41 | 1.42 | 956800 |
1996-05-17 | 1.41 | 1.53 | 1.41 | 1.47 | 377600 |
1996-05-20 | 1.41 | 1.53 | 1.41 | 1.44 | 292800 |
1996-05-21 | 1.47 | 1.47 | 1.41 | 1.44 | 214400 |
1996-05-22 | 1.47 | 1.47 | 1.41 | 1.41 | 190400 |
1996-05-23 | 1.41 | 1.53 | 1.41 | 1.50 | 1643200 |
1996-05-24 | 1.50 | 1.50 | 1.41 | 1.47 | 204000 |
1996-05-28 | 1.47 | 1.47 | 1.38 | 1.47 | 504800 |
1996-05-29 | 1.47 | 1.47 | 1.38 | 1.39 | 557600 |
1996-05-30 | 1.44 | 1.47 | 1.39 | 1.42 | 508000 |
1996-05-31 | 1.47 | 1.47 | 1.41 | 1.42 | 67200 |
1996-06-03 | 1.42 | 1.50 | 1.41 | 1.41 | 170400 |
1996-06-04 | 1.38 | 1.47 | 1.38 | 1.47 | 325600 |
1996-06-05 | 1.42 | 1.42 | 1.33 | 1.41 | 636800 |
1996-06-06 | 1.33 | 1.41 | 1.30 | 1.36 | 380800 |
1996-06-07 | 1.30 | 1.34 | 1.28 | 1.30 | 766400 |
1996-06-10 | 1.30 | 1.34 | 1.27 | 1.31 | 362400 |
1996-06-11 | 1.31 | 1.31 | 1.23 | 1.28 | 532800 |
1996-06-12 | 1.23 | 1.31 | 1.22 | 1.22 | 1232000 |
1996-06-13 | 1.22 | 1.27 | 1.16 | 1.22 | 762400 |
1996-06-14 | 1.23 | 1.25 | 1.19 | 1.20 | 287200 |
1996-06-17 | 1.20 | 1.25 | 1.17 | 1.25 | 361600 |
1996-06-18 | 1.25 | 1.25 | 1.13 | 1.16 | 588000 |
1996-06-19 | 1.19 | 1.22 | 1.13 | 1.17 | 724000 |
1996-06-20 | 1.13 | 1.20 | 1.11 | 1.19 | 260000 |
1996-06-21 | 1.11 | 1.19 | 1.08 | 1.08 | 1155200 |
1996-06-24 | 1.06 | 1.09 | 0.94 | 0.97 | 1410400 |
1996-06-25 | 0.95 | 1.05 | 0.95 | 1.02 | 630400 |
1996-06-26 | 0.97 | 1.05 | 0.94 | 0.94 | 1258400 |
1996-06-27 | 0.98 | 1.05 | 0.98 | 1.00 | 376000 |
1996-06-28 | 1.00 | 1.16 | 1.00 | 1.13 | 389600 |
1996-07-01 | 1.16 | 1.16 | 1.08 | 1.13 | 618400 |
1996-07-02 | 1.09 | 1.13 | 1.02 | 1.02 | 383200 |
1996-07-03 | 1.02 | 1.09 | 1.00 | 1.08 | 324000 |
1996-07-05 | 1.09 | 1.09 | 1.00 | 1.00 | 53600 |
1996-07-08 | 1.09 | 1.09 | 1.00 | 1.00 | 241600 |
1996-07-09 | 1.06 | 1.06 | 1.00 | 1.02 | 377600 |
1996-07-10 | 1.00 | 1.06 | 0.97 | 0.97 | 504800 |
1996-07-11 | 0.95 | 1.00 | 0.89 | 0.97 | 813600 |
1996-07-12 | 0.97 | 0.98 | 0.94 | 0.95 | 773600 |
1996-07-15 | 0.98 | 0.98 | 0.95 | 0.95 | 463200 |
1996-07-16 | 0.98 | 0.98 | 0.83 | 0.88 | 836000 |
1996-07-17 | 0.91 | 0.94 | 0.86 | 0.91 | 700000 |
1996-07-18 | 0.88 | 0.92 | 0.86 | 0.88 | 276800 |
1996-07-19 | 0.84 | 0.92 | 0.84 | 0.88 | 268000 |
1996-07-22 | 0.83 | 0.86 | 0.80 | 0.80 | 244000 |
1996-07-23 | 0.88 | 0.88 | 0.80 | 0.88 | 356800 |
1996-07-24 | 0.88 | 0.88 | 0.72 | 0.73 | 1354400 |
1996-07-25 | 0.77 | 0.84 | 0.72 | 0.75 | 1144000 |
1996-07-26 | 0.75 | 0.84 | 0.75 | 0.84 | 619200 |
1996-07-29 | 0.84 | 0.89 | 0.77 | 0.81 | 508000 |
1996-07-30 | 0.89 | 0.89 | 0.81 | 0.84 | 162400 |
1996-07-31 | 0.89 | 0.92 | 0.88 | 0.91 | 387200 |
1996-08-01 | 0.92 | 1.03 | 0.88 | 1.02 | 473600 |
1996-08-02 | 1.02 | 1.13 | 1.00 | 1.05 | 676800 |
1996-08-05 | 1.09 | 1.09 | 1.03 | 1.03 | 360800 |
1996-08-06 | 1.03 | 1.09 | 1.03 | 1.09 | 135200 |
1996-08-07 | 1.09 | 1.13 | 1.03 | 1.11 | 331200 |
1996-08-08 | 1.11 | 1.11 | 1.02 | 1.02 | 582400 |
1996-08-09 | 1.06 | 1.06 | 0.97 | 1.05 | 654400 |
1996-08-12 | 1.06 | 1.08 | 1.00 | 1.02 | 420000 |
1996-08-13 | 0.97 | 1.02 | 0.91 | 0.97 | 276000 |
1996-08-14 | 1.00 | 1.00 | 0.92 | 0.95 | 737600 |
1996-08-15 | 0.92 | 1.09 | 0.92 | 1.05 | 530400 |
1996-08-16 | 1.06 | 1.13 | 1.02 | 1.13 | 267200 |
1996-08-19 | 1.13 | 1.13 | 1.05 | 1.09 | 215200 |
1996-08-20 | 1.13 | 1.13 | 1.05 | 1.11 | 178400 |
1996-08-21 | 1.08 | 1.13 | 1.05 | 1.05 | 248800 |
1996-08-22 | 1.09 | 1.09 | 1.02 | 1.05 | 972000 |
1996-08-23 | 1.03 | 1.06 | 1.03 | 1.03 | 339200 |
1996-08-26 | 1.03 | 1.08 | 1.03 | 1.08 | 500000 |
1996-08-27 | 1.03 | 1.08 | 1.02 | 1.02 | 722400 |
1996-08-28 | 1.08 | 1.08 | 1.02 | 1.03 | 235200 |
1996-08-29 | 1.03 | 1.08 | 1.03 | 1.06 | 180000 |
1996-08-30 | 1.06 | 1.06 | 1.02 | 1.02 | 501600 |
1996-09-03 | 1.05 | 1.05 | 0.95 | 1.02 | 268000 |
1996-09-04 | 1.02 | 1.03 | 0.97 | 0.98 | 297600 |
1996-09-05 | 0.97 | 1.03 | 0.97 | 1.00 | 481600 |
1996-09-06 | 1.03 | 1.06 | 0.97 | 1.00 | 303200 |
1996-09-09 | 1.00 | 1.06 | 1.00 | 1.00 | 92800 |
1996-09-10 | 1.00 | 1.05 | 1.00 | 1.00 | 192800 |
1996-09-11 | 1.02 | 1.05 | 1.00 | 1.05 | 682400 |
1996-09-12 | 1.06 | 1.06 | 1.00 | 1.06 | 115200 |
1996-09-13 | 1.09 | 1.09 | 1.05 | 1.07 | 364000 |
1996-09-16 | 1.06 | 1.13 | 1.06 | 1.08 | 309600 |
1996-09-17 | 1.13 | 1.41 | 1.13 | 1.31 | 2719200 |
1996-09-18 | 1.27 | 1.41 | 1.25 | 1.30 | 1327200 |
1996-09-19 | 1.30 | 1.59 | 1.30 | 1.52 | 3379200 |
1996-09-20 | 1.47 | 1.69 | 1.47 | 1.53 | 3669600 |
1996-09-23 | 1.52 | 1.63 | 1.44 | 1.56 | 1553600 |
1996-09-24 | 1.59 | 1.59 | 1.50 | 1.55 | 1496800 |
1996-09-25 | 1.59 | 1.61 | 1.55 | 1.55 | 511200 |
1996-09-26 | 1.55 | 1.67 | 1.55 | 1.66 | 1350400 |
1996-09-27 | 1.67 | 1.67 | 1.58 | 1.66 | 793600 |
1996-09-30 | 1.67 | 1.67 | 1.58 | 1.58 | 447200 |
1996-10-01 | 1.58 | 1.59 | 1.50 | 1.52 | 1274400 |
1996-10-02 | 1.52 | 1.58 | 1.50 | 1.58 | 383200 |
1996-10-03 | 1.61 | 1.61 | 1.56 | 1.58 | 296000 |
1996-10-04 | 1.59 | 1.64 | 1.56 | 1.64 | 528000 |
1996-10-07 | 1.64 | 1.75 | 1.59 | 1.72 | 2380800 |
1996-10-08 | 1.73 | 1.73 | 1.67 | 1.69 | 1175200 |
1996-10-09 | 1.70 | 1.73 | 1.70 | 1.73 | 999200 |
1996-10-10 | 1.70 | 1.83 | 1.70 | 1.81 | 1368000 |
1996-10-11 | 1.77 | 1.81 | 1.67 | 1.78 | 1332800 |
1996-10-14 | 1.80 | 1.83 | 1.75 | 1.77 | 821600 |
1996-10-15 | 1.83 | 1.88 | 1.78 | 1.81 | 552000 |
1996-10-16 | 1.81 | 1.84 | 1.72 | 1.72 | 707200 |
1996-10-17 | 1.77 | 1.77 | 1.70 | 1.75 | 253600 |
1996-10-18 | 1.70 | 1.77 | 1.66 | 1.69 | 455200 |
1996-10-21 | 1.67 | 1.70 | 1.67 | 1.69 | 160800 |
1996-10-22 | 1.66 | 1.70 | 1.50 | 1.53 | 685600 |
1996-10-23 | 1.55 | 1.59 | 1.50 | 1.59 | 283200 |
1996-10-24 | 1.56 | 1.63 | 1.55 | 1.56 | 162400 |
1996-10-25 | 1.55 | 1.66 | 1.53 | 1.63 | 470400 |
1996-10-28 | 1.61 | 1.66 | 1.52 | 1.56 | 416800 |
1996-10-29 | 1.50 | 1.59 | 1.44 | 1.51 | 916800 |
1996-10-30 | 1.53 | 1.53 | 1.48 | 1.48 | 123200 |
1996-10-31 | 1.50 | 1.55 | 1.47 | 1.55 | 642400 |
1996-11-01 | 1.56 | 1.59 | 1.50 | 1.55 | 354400 |
1996-11-04 | 1.55 | 1.55 | 1.48 | 1.54 | 36800 |
1996-11-05 | 1.56 | 1.61 | 1.53 | 1.59 | 160000 |
1996-11-06 | 1.56 | 1.61 | 1.53 | 1.53 | 288800 |
1996-11-07 | 1.59 | 1.72 | 1.59 | 1.69 | 951200 |
1996-11-08 | 1.67 | 1.73 | 1.66 | 1.73 | 454400 |
1996-11-11 | 1.75 | 1.89 | 1.75 | 1.86 | 1068000 |
1996-11-12 | 1.89 | 1.95 | 1.78 | 1.84 | 1431200 |
1996-11-13 | 1.92 | 2.00 | 1.86 | 1.98 | 1595200 |
1996-11-14 | 1.98 | 2.00 | 1.94 | 1.94 | 435200 |
1996-11-15 | 1.94 | 2.00 | 1.83 | 1.86 | 1171200 |
1996-11-18 | 1.89 | 2.02 | 1.86 | 2.00 | 1296800 |
1996-11-19 | 2.09 | 2.17 | 2.08 | 2.14 | 2348000 |
1996-11-20 | 2.13 | 2.19 | 2.13 | 2.14 | 1080000 |
1996-11-21 | 2.14 | 2.17 | 2.08 | 2.14 | 2328800 |
1996-11-22 | 2.16 | 2.22 | 2.14 | 2.19 | 748000 |
1996-11-25 | 2.17 | 2.27 | 2.14 | 2.22 | 1166400 |
1996-11-26 | 2.25 | 2.25 | 2.17 | 2.23 | 1440800 |
1996-11-27 | 2.22 | 2.27 | 2.22 | 2.25 | 534400 |
1996-11-29 | 2.25 | 2.28 | 2.23 | 2.23 | 86400 |
1996-12-02 | 2.23 | 2.27 | 2.17 | 2.17 | 755200 |
1996-12-03 | 2.17 | 2.25 | 2.17 | 2.19 | 447200 |
1996-12-04 | 2.23 | 2.23 | 2.03 | 2.08 | 509600 |
1996-12-05 | 2.03 | 2.08 | 1.94 | 2.02 | 1051200 |
1996-12-06 | 1.97 | 2.05 | 1.89 | 2.05 | 858400 |
1996-12-09 | 2.06 | 2.25 | 2.06 | 2.19 | 574400 |
1996-12-10 | 2.36 | 2.38 | 2.13 | 2.13 | 912800 |
1996-12-11 | 2.05 | 2.13 | 2.03 | 2.06 | 234400 |
1996-12-12 | 2.16 | 2.31 | 2.13 | 2.22 | 1103200 |
1996-12-13 | 2.19 | 2.22 | 2.16 | 2.16 | 311200 |
1996-12-16 | 2.16 | 2.19 | 2.09 | 2.09 | 412800 |
1996-12-17 | 2.06 | 2.16 | 2.06 | 2.09 | 263200 |
1996-12-18 | 2.09 | 2.13 | 2.06 | 2.11 | 276800 |
1996-12-19 | 2.13 | 2.16 | 2.09 | 2.09 | 238400 |
1996-12-20 | 2.19 | 2.19 | 2.11 | 2.16 | 195200 |
1996-12-23 | 2.17 | 2.17 | 2.09 | 2.13 | 52800 |
1996-12-24 | 2.09 | 2.17 | 2.09 | 2.11 | 112000 |
1996-12-26 | 2.09 | 2.14 | 2.09 | 2.09 | 135200 |
1996-12-27 | 2.09 | 2.13 | 2.08 | 2.09 | 152800 |
1996-12-30 | 2.06 | 2.14 | 2.06 | 2.09 | 186400 |
1996-12-31 | 2.09 | 2.14 | 2.09 | 2.14 | 376800 |
1997-01-02 | 2.14 | 2.16 | 2.11 | 2.16 | 683200 |
1997-01-03 | 2.13 | 2.31 | 2.13 | 2.30 | 1020800 |
1997-01-06 | 2.31 | 2.31 | 2.25 | 2.30 | 261600 |
1997-01-07 | 2.25 | 2.47 | 2.22 | 2.42 | 1580000 |
1997-01-08 | 2.47 | 2.72 | 2.47 | 2.65 | 3544000 |
1997-01-09 | 2.63 | 2.75 | 2.63 | 2.73 | 1966400 |
1997-01-10 | 2.72 | 3.09 | 2.67 | 2.98 | 3883200 |
1997-01-13 | 2.94 | 2.97 | 2.88 | 2.88 | 897600 |
1997-01-14 | 2.89 | 3.08 | 2.89 | 3.03 | 1865600 |
1997-01-15 | 3.09 | 3.09 | 2.94 | 2.94 | 1483200 |
1997-01-16 | 3.00 | 3.00 | 2.94 | 3.00 | 601600 |
1997-01-17 | 2.94 | 3.00 | 2.94 | 2.94 | 1077600 |
1997-01-20 | 2.92 | 2.95 | 2.91 | 2.94 | 1261600 |
1997-01-21 | 2.91 | 2.94 | 2.88 | 2.92 | 1230400 |
1997-01-22 | 2.89 | 2.94 | 2.88 | 2.91 | 567200 |
1997-01-23 | 2.88 | 2.94 | 2.88 | 2.88 | 1962400 |
1997-01-24 | 2.88 | 2.94 | 2.84 | 2.94 | 2002400 |
1997-01-27 | 2.91 | 3.02 | 2.91 | 2.98 | 802400 |
1997-01-28 | 3.00 | 3.05 | 2.94 | 3.00 | 497600 |
1997-01-29 | 2.95 | 3.02 | 2.95 | 2.95 | 404000 |
1997-01-30 | 2.95 | 3.08 | 2.95 | 3.06 | 884000 |
1997-01-31 | 3.03 | 3.20 | 3.02 | 3.11 | 1401600 |
1997-02-03 | 3.16 | 3.16 | 3.03 | 3.06 | 444000 |
1997-02-04 | 3.05 | 3.08 | 3.03 | 3.08 | 186400 |
1997-02-05 | 3.03 | 3.08 | 3.02 | 3.05 | 1737600 |
1997-02-06 | 3.02 | 3.02 | 2.81 | 2.81 | 1340800 |
1997-02-07 | 2.81 | 2.94 | 2.81 | 2.89 | 384000 |
1997-02-10 | 2.89 | 2.92 | 2.84 | 2.84 | 874400 |
1997-02-11 | 2.84 | 2.91 | 2.84 | 2.86 | 657600 |
1997-02-12 | 2.84 | 3.14 | 2.84 | 3.05 | 2747200 |
1997-02-13 | 3.05 | 3.08 | 2.97 | 3.00 | 457600 |
1997-02-14 | 2.97 | 2.97 | 2.88 | 2.94 | 486400 |
1997-02-18 | 2.94 | 2.94 | 2.70 | 2.78 | 912800 |
1997-02-19 | 2.78 | 2.81 | 2.73 | 2.81 | 289600 |
1997-02-20 | 2.81 | 2.81 | 2.72 | 2.73 | 759200 |
1997-02-21 | 2.69 | 2.72 | 2.44 | 2.50 | 955200 |
1997-02-24 | 2.44 | 2.50 | 2.44 | 2.49 | 344800 |
1997-02-25 | 2.44 | 2.53 | 2.44 | 2.53 | 454400 |
1997-02-26 | 2.48 | 2.53 | 2.41 | 2.41 | 288800 |
1997-02-27 | 2.41 | 2.45 | 2.41 | 2.45 | 216800 |
1997-02-28 | 2.39 | 2.50 | 2.38 | 2.48 | 257600 |
1997-03-03 | 2.50 | 2.53 | 2.44 | 2.51 | 734400 |
1997-03-04 | 2.47 | 2.73 | 2.47 | 2.73 | 1497600 |
1997-03-05 | 2.67 | 2.75 | 2.66 | 2.73 | 312000 |
1997-03-06 | 2.67 | 2.73 | 2.67 | 2.70 | 133600 |
1997-03-07 | 2.67 | 2.73 | 2.66 | 2.66 | 287200 |
1997-03-10 | 2.73 | 2.75 | 2.66 | 2.75 | 58400 |
1997-03-11 | 2.66 | 2.75 | 2.66 | 2.70 | 32000 |
1997-03-12 | 2.67 | 2.88 | 2.67 | 2.88 | 620000 |
1997-03-13 | 2.83 | 2.89 | 2.81 | 2.81 | 608800 |
1997-03-14 | 2.81 | 2.91 | 2.81 | 2.81 | 364000 |
1997-03-17 | 2.83 | 2.88 | 2.83 | 2.83 | 432000 |
1997-03-18 | 2.83 | 2.98 | 2.83 | 2.95 | 1371200 |
1997-03-19 | 2.91 | 2.98 | 2.77 | 2.77 | 1321600 |
1997-03-20 | 2.77 | 2.78 | 2.50 | 2.73 | 1136000 |
1997-03-21 | 2.72 | 2.78 | 2.69 | 2.69 | 57600 |
1997-03-24 | 2.69 | 2.69 | 2.56 | 2.56 | 320000 |
1997-03-25 | 2.56 | 2.70 | 2.56 | 2.70 | 105600 |
1997-03-26 | 2.72 | 2.72 | 2.66 | 2.66 | 247200 |
1997-03-27 | 2.67 | 2.69 | 2.55 | 2.59 | 348800 |
1997-03-31 | 2.52 | 2.53 | 2.44 | 2.53 | 323200 |
1997-04-01 | 2.44 | 2.53 | 2.44 | 2.53 | 88000 |
1997-04-02 | 2.56 | 2.83 | 2.56 | 2.73 | 1444000 |
1997-04-03 | 2.69 | 2.89 | 2.69 | 2.88 | 528800 |
1997-04-04 | 2.89 | 3.14 | 2.86 | 3.13 | 1675200 |
1997-04-07 | 3.13 | 3.25 | 3.03 | 3.17 | 1180800 |
1997-04-08 | 3.16 | 3.22 | 3.09 | 3.22 | 322400 |
1997-04-09 | 3.22 | 3.22 | 3.09 | 3.19 | 340800 |
1997-04-10 | 3.09 | 3.19 | 3.09 | 3.09 | 205600 |
1997-04-11 | 3.06 | 3.14 | 3.06 | 3.09 | 363200 |
1997-04-14 | 3.06 | 3.13 | 3.06 | 3.13 | 596800 |
1997-04-15 | 3.03 | 3.09 | 3.03 | 3.03 | 381600 |
1997-04-16 | 3.03 | 3.09 | 3.03 | 3.08 | 328000 |
1997-04-17 | 3.08 | 3.13 | 3.06 | 3.11 | 694400 |
1997-04-18 | 3.13 | 3.19 | 3.06 | 3.14 | 651200 |
1997-04-21 | 3.09 | 3.22 | 3.09 | 3.13 | 345600 |
1997-04-22 | 3.19 | 3.19 | 3.09 | 3.13 | 280000 |
1997-04-23 | 3.09 | 3.19 | 3.09 | 3.13 | 374400 |
1997-04-24 | 3.11 | 3.14 | 3.09 | 3.09 | 159200 |
1997-04-25 | 3.13 | 3.16 | 2.86 | 2.88 | 492000 |
1997-04-28 | 2.81 | 2.81 | 2.66 | 2.73 | 299200 |
1997-04-29 | 2.69 | 3.05 | 2.69 | 2.97 | 632000 |
1997-04-30 | 3.00 | 3.02 | 2.95 | 2.95 | 212800 |
1997-05-01 | 2.92 | 3.00 | 2.91 | 2.94 | 490400 |
1997-05-02 | 2.94 | 2.94 | 2.86 | 2.88 | 440800 |
1997-05-05 | 2.91 | 2.95 | 2.86 | 2.95 | 1183200 |
1997-05-06 | 3.06 | 3.31 | 3.06 | 3.25 | 2748000 |
1997-05-07 | 3.28 | 3.50 | 3.19 | 3.50 | 1988800 |
1997-05-08 | 3.50 | 3.66 | 3.34 | 3.56 | 929600 |
1997-05-09 | 3.66 | 3.72 | 3.56 | 3.70 | 1231200 |
1997-05-12 | 3.63 | 3.67 | 3.53 | 3.58 | 608000 |
1997-05-13 | 3.66 | 3.75 | 3.56 | 3.72 | 2036800 |
1997-05-14 | 3.75 | 3.75 | 3.66 | 3.73 | 448800 |
1997-05-15 | 3.67 | 3.78 | 3.67 | 3.78 | 1452800 |
1997-05-16 | 3.75 | 3.94 | 3.63 | 3.88 | 1912800 |
1997-05-19 | 3.86 | 4.14 | 3.83 | 4.09 | 2242400 |
1997-05-20 | 4.06 | 4.13 | 3.83 | 3.88 | 3400800 |
1997-05-21 | 3.88 | 3.91 | 3.75 | 3.81 | 1915200 |
1997-05-22 | 3.80 | 3.83 | 3.78 | 3.81 | 584800 |
1997-05-23 | 3.80 | 3.82 | 3.75 | 3.81 | 3538400 |
1997-05-27 | 3.84 | 4.02 | 3.80 | 3.98 | 1138400 |
1997-05-28 | 4.00 | 4.20 | 3.98 | 4.06 | 1610400 |
1997-05-29 | 4.09 | 4.09 | 3.94 | 3.98 | 314400 |
1997-05-30 | 3.75 | 3.95 | 3.69 | 3.92 | 6516000 |
1997-06-02 | 4.00 | 4.00 | 3.94 | 3.95 | 1898400 |
1997-06-03 | 3.97 | 3.97 | 3.89 | 3.89 | 1003200 |
1997-06-04 | 3.89 | 3.98 | 3.87 | 3.94 | 1682400 |
1997-06-05 | 3.91 | 3.94 | 3.84 | 3.88 | 744800 |
1997-06-06 | 3.92 | 4.13 | 3.84 | 4.00 | 1253600 |
1997-06-09 | 4.03 | 4.27 | 4.03 | 4.13 | 1184000 |
1997-06-10 | 4.16 | 4.22 | 3.95 | 3.98 | 480000 |
1997-06-11 | 3.94 | 4.00 | 3.72 | 3.84 | 660800 |
1997-06-12 | 3.80 | 4.00 | 3.80 | 4.00 | 3547200 |
1997-06-13 | 4.00 | 4.06 | 3.84 | 3.88 | 828000 |
1997-06-16 | 3.91 | 4.13 | 3.91 | 4.09 | 960800 |
1997-06-17 | 4.06 | 4.28 | 4.06 | 4.20 | 1196800 |
1997-06-18 | 4.16 | 4.41 | 4.03 | 4.38 | 1699200 |
1997-06-19 | 4.41 | 4.41 | 4.22 | 4.38 | 496800 |
1997-06-20 | 4.38 | 4.66 | 4.34 | 4.58 | 1152000 |
1997-06-23 | 4.63 | 4.69 | 4.50 | 4.67 | 747200 |
1997-06-24 | 4.67 | 4.67 | 4.59 | 4.64 | 475200 |
1997-06-25 | 4.59 | 4.78 | 4.50 | 4.69 | 822400 |
1997-06-26 | 4.72 | 4.72 | 4.56 | 4.56 | 440800 |
1997-06-27 | 4.67 | 4.69 | 4.41 | 4.48 | 526400 |
1997-06-30 | 4.41 | 4.56 | 4.28 | 4.56 | 909600 |
1997-07-01 | 4.56 | 4.56 | 4.44 | 4.44 | 295200 |
1997-07-02 | 4.44 | 4.66 | 4.28 | 4.59 | 675200 |
1997-07-03 | 4.59 | 4.63 | 4.48 | 4.49 | 118400 |
1997-07-07 | 4.56 | 4.69 | 4.47 | 4.69 | 604800 |
1997-07-08 | 4.69 | 5.11 | 4.61 | 5.08 | 1644000 |
1997-07-09 | 5.17 | 5.55 | 5.13 | 5.41 | 2163200 |
1997-07-10 | 5.47 | 5.53 | 5.13 | 5.16 | 1764000 |
1997-07-11 | 5.19 | 5.19 | 5.06 | 5.08 | 546400 |
1997-07-14 | 5.11 | 5.28 | 5.06 | 5.26 | 619200 |
1997-07-15 | 5.27 | 5.28 | 5.19 | 5.19 | 685600 |
1997-07-16 | 5.19 | 5.27 | 5.19 | 5.19 | 814400 |
1997-07-17 | 5.22 | 5.22 | 4.81 | 4.84 | 1057600 |
1997-07-18 | 4.88 | 5.00 | 4.75 | 4.94 | 800000 |
1997-07-21 | 4.88 | 5.00 | 4.81 | 4.94 | 295200 |
1997-07-22 | 4.91 | 5.25 | 4.91 | 5.20 | 844000 |
1997-07-23 | 5.22 | 5.52 | 5.16 | 5.31 | 1460000 |
1997-07-24 | 5.44 | 5.66 | 5.22 | 5.59 | 1216000 |
1997-07-25 | 5.63 | 5.78 | 5.56 | 5.78 | 2105600 |
1997-07-28 | 5.63 | 5.78 | 5.61 | 5.75 | 772800 |
1997-07-29 | 5.59 | 5.78 | 5.56 | 5.66 | 661600 |
1997-07-30 | 5.78 | 5.78 | 5.56 | 5.69 | 609600 |
1997-07-31 | 5.66 | 5.78 | 5.66 | 5.66 | 75200 |
1997-08-01 | 5.78 | 5.78 | 5.13 | 5.38 | 2396000 |
1997-08-04 | 5.44 | 5.44 | 5.28 | 5.44 | 400000 |
1997-08-05 | 5.44 | 5.84 | 5.38 | 5.75 | 1835200 |
1997-08-06 | 5.75 | 6.08 | 5.72 | 5.98 | 2072800 |
1997-08-07 | 6.09 | 6.16 | 5.86 | 6.03 | 1516000 |
1997-08-08 | 5.81 | 5.97 | 5.53 | 5.69 | 1271200 |
1997-08-11 | 5.63 | 5.72 | 5.50 | 5.53 | 768000 |
1997-08-12 | 5.69 | 5.88 | 5.56 | 5.63 | 640000 |
1997-08-13 | 5.84 | 6.09 | 5.73 | 6.06 | 1060000 |
1997-08-14 | 6.05 | 6.13 | 5.94 | 6.09 | 570400 |
1997-08-15 | 6.00 | 6.09 | 5.81 | 5.97 | 486400 |
1997-08-18 | 6.03 | 6.25 | 5.97 | 6.19 | 564800 |
1997-08-19 | 6.23 | 6.66 | 6.13 | 6.66 | 2458400 |
1997-08-20 | 6.53 | 7.31 | 6.53 | 7.22 | 1871200 |
1997-08-21 | 7.22 | 7.23 | 7.06 | 7.19 | 1271200 |
1997-08-22 | 6.56 | 7.20 | 6.56 | 7.17 | 1580800 |
1997-08-25 | 7.17 | 7.41 | 7.06 | 7.13 | 1296000 |
1997-08-26 | 7.14 | 7.30 | 7.11 | 7.22 | 635200 |
1997-08-27 | 7.22 | 7.53 | 7.22 | 7.50 | 1466400 |
1997-08-28 | 7.44 | 7.53 | 7.41 | 7.42 | 651200 |
1997-08-29 | 7.45 | 7.53 | 7.39 | 7.39 | 1551200 |
1997-09-02 | 7.39 | 7.47 | 7.33 | 7.34 | 1316000 |
1997-09-03 | 7.39 | 7.39 | 7.22 | 7.23 | 629600 |
1997-09-04 | 7.25 | 7.39 | 7.19 | 7.39 | 440800 |
1997-09-05 | 7.41 | 7.50 | 7.34 | 7.46 | 412000 |
1997-09-08 | 7.50 | 7.75 | 7.33 | 7.59 | 1135200 |
1997-09-09 | 7.72 | 7.72 | 7.56 | 7.69 | 369600 |
1997-09-10 | 7.73 | 7.73 | 7.39 | 7.72 | 1169600 |
1997-09-11 | 7.73 | 8.13 | 7.72 | 8.09 | 896000 |
1997-09-12 | 8.09 | 8.09 | 7.78 | 7.84 | 482400 |
1997-09-15 | 7.94 | 8.14 | 7.78 | 7.94 | 801600 |
1997-09-16 | 7.97 | 7.97 | 7.56 | 7.64 | 1068000 |
1997-09-17 | 7.66 | 7.72 | 7.58 | 7.69 | 500000 |
1997-09-18 | 7.75 | 7.86 | 7.56 | 7.70 | 383200 |
1997-09-19 | 7.60 | 7.91 | 7.50 | 7.86 | 1290400 |
1997-09-22 | 8.19 | 8.50 | 8.00 | 8.44 | 1331200 |
1997-09-23 | 8.47 | 8.50 | 8.34 | 8.38 | 487200 |
1997-09-24 | 8.47 | 8.47 | 8.20 | 8.20 | 392800 |
1997-09-25 | 8.20 | 8.38 | 8.11 | 8.27 | 656000 |
1997-09-26 | 8.28 | 8.28 | 8.13 | 8.25 | 148000 |
1997-09-29 | 8.13 | 8.45 | 8.13 | 8.45 | 512800 |
1997-09-30 | 8.50 | 8.69 | 8.34 | 8.64 | 1286400 |
1997-10-01 | 8.69 | 8.69 | 8.27 | 8.31 | 571200 |
1997-10-02 | 8.31 | 8.44 | 8.25 | 8.33 | 922400 |
1997-10-03 | 8.38 | 8.53 | 8.25 | 8.31 | 432000 |
1997-10-06 | 8.50 | 8.64 | 8.41 | 8.61 | 882400 |
1997-10-07 | 8.63 | 8.66 | 8.45 | 8.59 | 500000 |
1997-10-08 | 8.69 | 8.72 | 8.56 | 8.66 | 484000 |
1997-10-09 | 8.69 | 9.09 | 8.56 | 8.81 | 811200 |
1997-10-10 | 8.88 | 9.00 | 8.56 | 8.59 | 772000 |
1997-10-13 | 8.81 | 8.81 | 8.19 | 8.32 | 728800 |
1997-10-14 | 8.28 | 8.47 | 8.23 | 8.25 | 376800 |
1997-10-15 | 8.00 | 8.19 | 7.97 | 8.05 | 579200 |
1997-10-16 | 8.00 | 8.13 | 7.56 | 7.66 | 887200 |
1997-10-17 | 7.44 | 7.63 | 6.36 | 7.30 | 3966400 |
1997-10-20 | 7.19 | 7.33 | 6.67 | 6.88 | 1809600 |
1997-10-21 | 6.89 | 7.14 | 6.83 | 7.08 | 1780800 |
1997-10-22 | 7.09 | 7.64 | 7.09 | 7.64 | 838400 |
1997-10-23 | 7.39 | 7.63 | 7.16 | 7.41 | 637600 |
1997-10-24 | 7.41 | 7.50 | 6.92 | 6.95 | 1420000 |
1997-10-27 | 6.31 | 6.56 | 5.91 | 6.22 | 2289600 |
1997-10-28 | 5.25 | 7.13 | 5.22 | 7.13 | 5983200 |
1997-10-29 | 7.16 | 7.16 | 6.34 | 6.43 | 1489600 |
1997-10-30 | 5.81 | 6.47 | 5.81 | 6.02 | 1555200 |
1997-10-31 | 6.13 | 6.16 | 5.75 | 5.82 | 682400 |
1997-11-03 | 5.80 | 6.50 | 5.80 | 6.38 | 1764800 |
1997-11-04 | 6.38 | 6.63 | 6.16 | 6.48 | 954400 |
1997-11-05 | 6.64 | 7.16 | 6.47 | 6.84 | 2564800 |
1997-11-06 | 6.88 | 7.00 | 6.81 | 6.85 | 705600 |
1997-11-07 | 6.56 | 6.88 | 6.41 | 6.52 | 987200 |
1997-11-10 | 6.52 | 6.78 | 6.22 | 6.31 | 472000 |
1997-11-11 | 6.28 | 6.44 | 5.89 | 5.98 | 644000 |
1997-11-12 | 5.66 | 6.00 | 5.19 | 5.31 | 1349600 |
1997-11-13 | 5.52 | 5.63 | 5.00 | 5.44 | 1543200 |
1997-11-14 | 5.50 | 6.03 | 5.31 | 5.99 | 903200 |
1997-11-17 | 6.25 | 6.84 | 6.25 | 6.78 | 1268800 |
1997-11-18 | 6.88 | 7.09 | 6.55 | 6.63 | 1844000 |
1997-11-19 | 6.78 | 6.78 | 6.13 | 6.44 | 2251200 |
1997-11-20 | 6.56 | 6.78 | 6.44 | 6.73 | 2060800 |
1997-11-21 | 6.84 | 6.84 | 6.53 | 6.59 | 1387200 |
1997-11-24 | 6.61 | 6.69 | 5.89 | 5.94 | 1035200 |
1997-11-25 | 6.00 | 6.19 | 5.78 | 6.03 | 1276000 |
1997-11-26 | 6.16 | 6.19 | 5.91 | 6.13 | 713600 |
1997-11-28 | 6.11 | 6.17 | 6.06 | 6.06 | 272800 |
1997-12-01 | 6.20 | 6.30 | 6.06 | 6.30 | 740800 |
1997-12-02 | 6.19 | 6.50 | 6.13 | 6.41 | 1148800 |
1997-12-03 | 6.25 | 6.59 | 6.06 | 6.59 | 1158400 |
1997-12-04 | 6.66 | 6.72 | 6.41 | 6.66 | 1755200 |
1997-12-05 | 6.47 | 6.72 | 6.41 | 6.55 | 582400 |
1997-12-08 | 6.41 | 6.88 | 6.41 | 6.81 | 1269600 |
1997-12-09 | 6.69 | 6.84 | 6.53 | 6.64 | 413600 |
1997-12-10 | 6.56 | 6.72 | 6.19 | 6.23 | 599200 |
1997-12-11 | 6.00 | 6.22 | 5.63 | 5.73 | 1553600 |
1997-12-12 | 5.88 | 5.88 | 5.22 | 5.22 | 1129600 |
1997-12-15 | 5.47 | 5.47 | 4.56 | 4.63 | 2853600 |
1997-12-16 | 4.66 | 5.02 | 4.66 | 4.77 | 2212800 |
1997-12-17 | 4.91 | 4.91 | 4.59 | 4.59 | 1013600 |
1997-12-18 | 4.75 | 4.75 | 4.25 | 4.47 | 1045600 |
1997-12-19 | 4.19 | 4.63 | 4.19 | 4.55 | 1832000 |
1997-12-22 | 4.78 | 4.94 | 4.63 | 4.63 | 2056000 |
1997-12-23 | 4.75 | 4.75 | 4.53 | 4.64 | 1175200 |
1997-12-24 | 4.66 | 4.67 | 4.50 | 4.55 | 338400 |
1997-12-26 | 4.50 | 4.66 | 4.34 | 4.47 | 222400 |
1997-12-29 | 4.34 | 4.72 | 4.34 | 4.63 | 1546400 |
1997-12-30 | 4.56 | 4.91 | 4.56 | 4.80 | 1134400 |
1997-12-31 | 4.75 | 4.94 | 4.72 | 4.89 | 736000 |
1998-01-02 | 4.91 | 4.91 | 4.63 | 4.75 | 1259200 |
1998-01-05 | 4.80 | 5.27 | 4.72 | 5.27 | 3071200 |
1998-01-06 | 5.14 | 5.53 | 5.13 | 5.44 | 2186400 |
1998-01-07 | 5.34 | 5.70 | 5.31 | 5.52 | 3411200 |
1998-01-08 | 5.53 | 5.53 | 5.25 | 5.30 | 901600 |
1998-01-09 | 5.17 | 5.30 | 5.00 | 5.06 | 1351200 |
1998-01-12 | 4.72 | 5.08 | 4.61 | 5.06 | 2052800 |
1998-01-13 | 5.06 | 5.34 | 5.06 | 5.30 | 1217200 |
1998-01-14 | 5.41 | 5.75 | 5.41 | 5.53 | 1889200 |
1998-01-15 | 5.50 | 5.59 | 5.44 | 5.52 | 764800 |
1998-01-16 | 5.53 | 5.53 | 5.38 | 5.47 | 332400 |
1998-01-20 | 5.44 | 5.81 | 5.44 | 5.63 | 1596800 |
1998-01-21 | 5.53 | 5.63 | 5.34 | 5.53 | 802000 |
1998-01-22 | 5.50 | 5.50 | 5.13 | 5.30 | 444000 |
1998-01-23 | 5.34 | 5.34 | 5.06 | 5.06 | 670400 |
1998-01-26 | 5.19 | 5.19 | 4.88 | 4.94 | 721200 |
1998-01-27 | 5.00 | 5.00 | 4.75 | 4.80 | 2724400 |
1998-01-28 | 5.00 | 5.22 | 4.78 | 5.14 | 4498400 |
1998-01-29 | 5.44 | 6.13 | 5.06 | 6.06 | 5258000 |
1998-01-30 | 6.13 | 6.19 | 5.81 | 5.81 | 1536000 |
1998-02-02 | 6.13 | 6.13 | 5.94 | 5.97 | 2008000 |
1998-02-03 | 6.09 | 6.19 | 6.00 | 6.06 | 1453200 |
1998-02-04 | 6.13 | 7.03 | 5.94 | 6.86 | 2704400 |
1998-02-05 | 6.88 | 6.97 | 6.28 | 6.52 | 1604000 |
1998-02-06 | 6.59 | 6.63 | 6.22 | 6.31 | 1054400 |
1998-02-09 | 6.31 | 6.75 | 6.31 | 6.66 | 1049200 |
1998-02-10 | 6.56 | 6.94 | 6.56 | 6.91 | 954000 |
1998-02-11 | 6.94 | 6.94 | 6.75 | 6.93 | 1382800 |
1998-02-12 | 6.81 | 7.25 | 6.63 | 7.06 | 1266000 |
1998-02-13 | 7.06 | 7.53 | 7.00 | 7.44 | 946800 |
1998-02-17 | 7.44 | 7.69 | 7.09 | 7.14 | 3092800 |
1998-02-18 | 7.19 | 7.22 | 7.03 | 7.08 | 3187600 |
1998-02-19 | 7.03 | 7.03 | 6.75 | 6.81 | 4717600 |
1998-02-20 | 6.56 | 7.09 | 6.50 | 6.78 | 1788000 |
1998-02-23 | 6.75 | 6.94 | 6.53 | 6.90 | 1457200 |
1998-02-24 | 6.94 | 7.03 | 6.94 | 7.01 | 1992000 |
1998-02-25 | 7.00 | 7.44 | 7.00 | 7.23 | 1666800 |
1998-02-26 | 7.13 | 7.38 | 7.13 | 7.25 | 910400 |
1998-02-27 | 7.30 | 7.30 | 7.16 | 7.19 | 980800 |
1998-03-02 | 7.31 | 7.44 | 6.94 | 6.98 | 2076000 |
1998-03-03 | 6.81 | 6.94 | 6.56 | 6.64 | 882800 |
1998-03-04 | 6.50 | 6.66 | 6.44 | 6.56 | 1820400 |
1998-03-05 | 6.25 | 6.44 | 6.06 | 6.20 | 1783200 |
1998-03-06 | 6.25 | 6.47 | 6.19 | 6.31 | 888000 |
1998-03-09 | 6.28 | 6.28 | 5.81 | 6.02 | 1310800 |
1998-03-10 | 6.03 | 6.22 | 6.00 | 6.18 | 353600 |
1998-03-11 | 6.25 | 6.56 | 6.23 | 6.50 | 610000 |
1998-03-12 | 6.44 | 6.53 | 6.44 | 6.53 | 529200 |
1998-03-13 | 6.50 | 6.58 | 6.50 | 6.53 | 196400 |
1998-03-16 | 6.53 | 6.69 | 6.50 | 6.53 | 1280400 |
1998-03-17 | 6.50 | 6.75 | 6.50 | 6.73 | 1114800 |
1998-03-18 | 6.69 | 6.75 | 6.44 | 6.63 | 939200 |
1998-03-19 | 6.88 | 7.13 | 6.81 | 7.00 | 2326800 |
1998-03-20 | 7.03 | 7.19 | 6.56 | 6.61 | 698800 |
1998-03-23 | 6.63 | 6.94 | 6.38 | 6.75 | 946800 |
1998-03-24 | 6.75 | 6.81 | 6.66 | 6.68 | 809600 |
1998-03-25 | 6.69 | 6.88 | 6.44 | 6.56 | 891200 |
1998-03-26 | 6.56 | 6.78 | 6.53 | 6.59 | 1039200 |
1998-03-27 | 6.63 | 6.72 | 6.59 | 6.59 | 380400 |
1998-03-30 | 6.59 | 6.70 | 6.56 | 6.61 | 258000 |
1998-03-31 | 6.56 | 6.66 | 6.38 | 6.38 | 334000 |
1998-04-01 | 6.39 | 6.66 | 6.38 | 6.59 | 436400 |
1998-04-02 | 6.50 | 6.59 | 6.13 | 6.28 | 1903200 |
1998-04-03 | 6.16 | 6.28 | 6.00 | 6.19 | 1732000 |
1998-04-06 | 6.19 | 6.19 | 5.97 | 6.09 | 862400 |
1998-04-07 | 6.13 | 6.13 | 5.53 | 5.78 | 1254000 |
1998-04-08 | 5.81 | 5.91 | 5.44 | 5.45 | 1469600 |
1998-04-09 | 5.47 | 5.66 | 5.44 | 5.50 | 735600 |
1998-04-13 | 5.50 | 5.63 | 5.28 | 5.28 | 500000 |
1998-04-14 | 5.34 | 5.44 | 5.25 | 5.44 | 1873200 |
1998-04-15 | 5.50 | 6.03 | 5.47 | 5.88 | 2055200 |
1998-04-16 | 5.94 | 5.94 | 5.56 | 5.63 | 432000 |
1998-04-17 | 5.56 | 5.70 | 5.56 | 5.61 | 326400 |
1998-04-20 | 5.53 | 6.20 | 5.44 | 5.92 | 1202400 |
1998-04-21 | 6.00 | 6.19 | 5.88 | 5.94 | 650400 |
1998-04-22 | 6.03 | 6.06 | 5.75 | 5.97 | 577200 |
1998-04-23 | 5.97 | 6.00 | 5.75 | 5.90 | 279600 |
1998-04-24 | 5.94 | 5.97 | 5.84 | 5.97 | 342800 |
1998-04-27 | 5.63 | 5.97 | 5.63 | 5.97 | 528000 |
1998-04-28 | 6.00 | 6.25 | 5.97 | 6.06 | 453600 |
1998-04-29 | 6.06 | 6.16 | 6.06 | 6.09 | 736400 |
1998-04-30 | 6.09 | 6.16 | 5.97 | 5.97 | 435600 |
1998-05-01 | 6.03 | 6.47 | 5.97 | 6.44 | 1302800 |
1998-05-04 | 6.44 | 6.64 | 6.41 | 6.50 | 660800 |
1998-05-05 | 6.50 | 6.63 | 6.47 | 6.50 | 528000 |
1998-05-06 | 6.50 | 6.59 | 6.41 | 6.44 | 364800 |
1998-05-07 | 6.42 | 6.42 | 6.33 | 6.41 | 308400 |
1998-05-08 | 6.34 | 6.39 | 6.34 | 6.36 | 147200 |
1998-05-11 | 6.38 | 6.47 | 6.00 | 6.16 | 611600 |
1998-05-12 | 6.19 | 6.25 | 6.13 | 6.17 | 363200 |
1998-05-13 | 6.28 | 6.28 | 6.16 | 6.16 | 127200 |
1998-05-14 | 6.16 | 6.22 | 6.00 | 6.06 | 737600 |
1998-05-15 | 6.13 | 6.13 | 5.72 | 5.88 | 380000 |
1998-05-18 | 5.81 | 5.88 | 5.63 | 5.72 | 477600 |
1998-05-19 | 5.63 | 5.88 | 5.63 | 5.81 | 160800 |
1998-05-20 | 5.78 | 5.88 | 5.50 | 5.63 | 176400 |
1998-05-21 | 5.69 | 5.69 | 5.38 | 5.39 | 513600 |
1998-05-22 | 5.41 | 5.44 | 4.97 | 5.00 | 1214800 |
1998-05-26 | 5.06 | 5.06 | 4.06 | 4.38 | 2330400 |
1998-05-27 | 4.56 | 4.81 | 4.50 | 4.72 | 2579600 |
1998-05-28 | 4.81 | 5.34 | 4.81 | 5.25 | 1215600 |
1998-05-29 | 5.28 | 5.41 | 5.25 | 5.25 | 1080000 |
1998-06-01 | 5.09 | 5.28 | 4.67 | 4.75 | 2208400 |
1998-06-02 | 4.78 | 4.84 | 4.41 | 4.53 | 1184800 |
1998-06-03 | 4.56 | 4.59 | 4.44 | 4.53 | 712400 |
1998-06-04 | 4.53 | 4.63 | 4.47 | 4.56 | 492000 |
1998-06-05 | 4.56 | 4.97 | 4.56 | 4.94 | 682400 |
1998-06-08 | 5.06 | 5.16 | 5.00 | 5.06 | 667600 |
1998-06-09 | 5.16 | 5.31 | 5.06 | 5.16 | 854800 |
1998-06-10 | 5.19 | 5.33 | 5.09 | 5.09 | 1246000 |
1998-06-11 | 5.09 | 5.13 | 4.67 | 4.73 | 963200 |
1998-06-12 | 4.72 | 4.88 | 4.59 | 4.66 | 425200 |
1998-06-15 | 4.63 | 4.66 | 4.19 | 4.23 | 1908800 |
1998-06-16 | 4.25 | 4.38 | 4.09 | 4.14 | 1627200 |
1998-06-17 | 4.16 | 4.25 | 4.13 | 4.25 | 1429200 |
1998-06-18 | 4.22 | 4.25 | 4.03 | 4.09 | 969600 |
1998-06-19 | 4.22 | 4.22 | 4.06 | 4.14 | 443200 |
1998-06-22 | 4.16 | 4.22 | 4.06 | 4.16 | 1207600 |
1998-06-23 | 4.22 | 4.44 | 4.17 | 4.30 | 1110800 |
1998-06-24 | 4.31 | 4.64 | 4.31 | 4.53 | 582400 |
1998-06-25 | 4.50 | 4.66 | 4.47 | 4.50 | 637200 |
1998-06-26 | 4.44 | 4.53 | 4.44 | 4.47 | 1531600 |
1998-06-29 | 4.50 | 4.63 | 4.47 | 4.56 | 3291600 |
1998-06-30 | 4.53 | 4.56 | 4.41 | 4.42 | 353600 |
1998-07-01 | 4.48 | 4.53 | 4.44 | 4.53 | 1105200 |
1998-07-02 | 4.44 | 4.50 | 4.38 | 4.44 | 507600 |
1998-07-06 | 4.03 | 4.25 | 3.50 | 3.59 | 1889200 |
1998-07-07 | 3.56 | 3.63 | 3.53 | 3.61 | 782400 |
1998-07-08 | 2.70 | 2.75 | 2.42 | 2.59 | 12668800 |
1998-07-09 | 2.56 | 2.72 | 2.50 | 2.69 | 2539200 |
1998-07-10 | 2.66 | 2.72 | 2.61 | 2.67 | 1834800 |
1998-07-13 | 2.67 | 2.94 | 2.63 | 2.86 | 1453200 |
1998-07-14 | 2.92 | 3.08 | 2.86 | 3.03 | 1714800 |
1998-07-15 | 3.11 | 3.38 | 3.09 | 3.25 | 1956000 |
1998-07-16 | 3.25 | 3.44 | 3.22 | 3.23 | 963600 |
1998-07-17 | 3.25 | 3.36 | 3.25 | 3.28 | 549200 |
1998-07-20 | 3.31 | 3.31 | 3.22 | 3.25 | 590000 |
1998-07-21 | 3.25 | 3.28 | 3.19 | 3.19 | 890800 |
1998-07-22 | 3.19 | 3.22 | 2.91 | 3.02 | 460000 |
1998-07-23 | 3.06 | 3.09 | 2.84 | 2.88 | 834800 |
1998-07-24 | 2.97 | 3.00 | 2.84 | 2.91 | 816800 |
1998-07-27 | 2.84 | 3.00 | 2.81 | 2.92 | 389200 |
1998-07-28 | 2.84 | 2.95 | 2.56 | 2.73 | 1046400 |
1998-07-29 | 2.78 | 2.84 | 2.78 | 2.80 | 304400 |
1998-07-30 | 2.81 | 2.84 | 2.75 | 2.84 | 581600 |
1998-07-31 | 2.88 | 3.00 | 2.81 | 2.89 | 666400 |
1998-08-03 | 2.94 | 3.24 | 2.81 | 3.22 | 1241200 |
1998-08-04 | 3.22 | 3.66 | 3.16 | 3.41 | 2495200 |
1998-08-05 | 3.48 | 3.63 | 3.16 | 3.44 | 782000 |
1998-08-06 | 3.50 | 4.06 | 3.31 | 3.75 | 1388400 |
1998-08-07 | 3.75 | 4.25 | 3.69 | 4.09 | 1198000 |
1998-08-10 | 4.13 | 4.19 | 3.78 | 3.91 | 1030800 |
1998-08-11 | 3.77 | 3.84 | 3.63 | 3.84 | 393200 |
1998-08-12 | 3.88 | 4.22 | 3.88 | 4.16 | 1760000 |
1998-08-13 | 4.03 | 4.13 | 3.97 | 4.09 | 282800 |
1998-08-14 | 4.13 | 4.13 | 4.00 | 4.09 | 363200 |
1998-08-17 | 4.00 | 4.38 | 4.00 | 4.38 | 383600 |
1998-08-18 | 4.38 | 4.56 | 4.22 | 4.50 | 713200 |
1998-08-19 | 4.52 | 4.52 | 4.05 | 4.05 | 602800 |
1998-08-20 | 4.00 | 4.22 | 3.81 | 4.06 | 653600 |
1998-08-21 | 4.06 | 4.19 | 3.88 | 4.09 | 295200 |
1998-08-24 | 4.25 | 4.25 | 4.06 | 4.22 | 163200 |
1998-08-25 | 4.25 | 4.47 | 3.95 | 4.13 | 677600 |
1998-08-26 | 4.00 | 4.22 | 3.78 | 4.13 | 1981600 |
1998-08-27 | 4.00 | 4.19 | 3.94 | 4.09 | 1680800 |
1998-08-28 | 4.06 | 4.59 | 4.00 | 4.38 | 2190000 |
1998-08-31 | 4.34 | 4.41 | 3.94 | 4.00 | 1432400 |
1998-09-01 | 4.03 | 4.06 | 3.94 | 4.06 | 1492400 |
1998-09-02 | 4.13 | 4.19 | 4.00 | 4.16 | 691200 |
1998-09-03 | 4.13 | 4.13 | 3.95 | 3.97 | 520800 |
1998-09-04 | 4.00 | 4.03 | 3.94 | 4.00 | 430000 |
1998-09-08 | 4.13 | 4.31 | 3.95 | 4.13 | 599600 |
1998-09-09 | 3.97 | 4.16 | 3.97 | 4.06 | 774000 |
1998-09-10 | 3.97 | 4.20 | 3.84 | 4.19 | 656000 |
1998-09-11 | 4.27 | 4.44 | 4.16 | 4.31 | 675200 |
1998-09-14 | 4.31 | 4.75 | 4.25 | 4.64 | 528800 |
1998-09-15 | 4.44 | 4.56 | 4.34 | 4.34 | 548400 |
1998-09-16 | 4.44 | 4.50 | 4.09 | 4.27 | 273600 |
1998-09-17 | 4.25 | 4.34 | 4.00 | 4.22 | 532800 |
1998-09-18 | 4.25 | 4.25 | 4.16 | 4.19 | 180000 |
1998-09-21 | 4.19 | 4.47 | 4.09 | 4.39 | 377200 |
1998-09-22 | 4.44 | 4.50 | 4.34 | 4.41 | 338800 |
1998-09-23 | 4.47 | 4.72 | 4.38 | 4.67 | 747200 |
1998-09-24 | 4.66 | 4.81 | 4.64 | 4.73 | 1046400 |
1998-09-25 | 4.72 | 4.78 | 4.66 | 4.72 | 634000 |
1998-09-28 | 4.72 | 4.84 | 4.72 | 4.75 | 815200 |
1998-09-29 | 4.75 | 4.78 | 4.64 | 4.66 | 462000 |
1998-09-30 | 4.63 | 4.75 | 4.56 | 4.66 | 321600 |
1998-10-01 | 4.50 | 4.53 | 4.28 | 4.44 | 452800 |
1998-10-02 | 4.34 | 4.38 | 4.13 | 4.22 | 606400 |
1998-10-05 | 4.22 | 4.25 | 4.13 | 4.16 | 553600 |
1998-10-06 | 4.31 | 4.44 | 4.30 | 4.34 | 201200 |
1998-10-07 | 4.34 | 4.44 | 3.69 | 3.98 | 538400 |
1998-10-08 | 3.88 | 3.88 | 3.25 | 3.77 | 1106800 |
1998-10-09 | 3.81 | 3.97 | 3.72 | 3.92 | 945200 |
1998-10-12 | 4.00 | 4.34 | 4.00 | 4.31 | 546400 |
1998-10-13 | 4.31 | 4.31 | 3.91 | 3.94 | 409200 |
1998-10-14 | 4.03 | 4.59 | 3.89 | 4.47 | 644400 |
1998-10-15 | 4.44 | 4.56 | 4.44 | 4.53 | 309600 |
1998-10-16 | 4.47 | 4.78 | 4.47 | 4.66 | 712400 |
1998-10-19 | 4.63 | 4.78 | 4.63 | 4.72 | 226400 |
1998-10-20 | 4.69 | 4.94 | 4.69 | 4.77 | 539600 |
1998-10-21 | 4.81 | 4.81 | 4.53 | 4.81 | 98400 |
1998-10-22 | 4.75 | 5.00 | 4.53 | 5.00 | 305600 |
1998-10-23 | 4.91 | 5.75 | 4.91 | 5.25 | 1947200 |
1998-10-26 | 5.34 | 5.59 | 5.25 | 5.53 | 955200 |
1998-10-27 | 5.59 | 5.88 | 5.50 | 5.75 | 1115600 |
1998-10-28 | 5.78 | 6.16 | 5.77 | 5.88 | 1374400 |
1998-10-29 | 5.94 | 5.94 | 5.28 | 5.50 | 1115600 |
1998-10-30 | 5.75 | 6.06 | 5.75 | 5.95 | 942400 |
1998-11-02 | 5.95 | 6.13 | 5.78 | 6.13 | 786800 |
1998-11-03 | 6.16 | 6.38 | 6.03 | 6.27 | 1307600 |
1998-11-04 | 6.28 | 6.28 | 6.25 | 6.25 | 562400 |
1998-11-05 | 6.16 | 6.34 | 6.13 | 6.25 | 321600 |
1998-11-06 | 6.22 | 6.28 | 6.00 | 6.13 | 573200 |
1998-11-09 | 6.06 | 6.13 | 5.84 | 5.94 | 1564800 |
1998-11-10 | 5.88 | 6.03 | 5.88 | 5.97 | 932800 |
1998-11-11 | 6.06 | 6.44 | 6.06 | 6.28 | 1203200 |
1998-11-12 | 6.31 | 6.50 | 6.31 | 6.38 | 275600 |
1998-11-13 | 6.44 | 6.73 | 6.38 | 6.59 | 746800 |
1998-11-16 | 6.56 | 6.75 | 6.31 | 6.45 | 293600 |
1998-11-17 | 6.38 | 6.50 | 6.19 | 6.25 | 377200 |
1998-11-18 | 6.25 | 6.44 | 6.25 | 6.28 | 219600 |
1998-11-19 | 6.25 | 6.31 | 6.25 | 6.30 | 273200 |
1998-11-20 | 6.31 | 7.06 | 6.27 | 6.91 | 1028400 |
1998-11-23 | 7.00 | 7.47 | 6.91 | 7.31 | 1710800 |
1998-11-24 | 8.16 | 8.28 | 7.88 | 8.17 | 9312000 |
1998-11-25 | 8.22 | 8.22 | 7.95 | 8.06 | 1005200 |
1998-11-27 | 7.98 | 8.00 | 7.56 | 7.73 | 1442400 |
1998-11-30 | 7.69 | 7.81 | 7.31 | 7.41 | 1577600 |
1998-12-01 | 7.34 | 7.84 | 7.34 | 7.66 | 682000 |
1998-12-02 | 7.75 | 7.75 | 7.59 | 7.75 | 1149200 |
1998-12-03 | 7.72 | 8.38 | 7.66 | 8.06 | 2415200 |
1998-12-04 | 8.16 | 8.41 | 8.03 | 8.31 | 1297600 |
1998-12-07 | 8.41 | 8.56 | 8.41 | 8.53 | 1172400 |
1998-12-08 | 8.50 | 8.59 | 8.36 | 8.53 | 938400 |
1998-12-09 | 8.50 | 8.81 | 8.50 | 8.53 | 604800 |
1998-12-10 | 8.53 | 8.59 | 8.02 | 8.02 | 896400 |
1998-12-11 | 8.13 | 8.69 | 7.63 | 8.61 | 1408400 |
1998-12-14 | 8.69 | 8.72 | 8.00 | 8.19 | 755600 |
1998-12-15 | 8.03 | 8.41 | 8.03 | 8.28 | 1114000 |
1998-12-16 | 8.30 | 8.41 | 7.88 | 8.03 | 446000 |
1998-12-17 | 8.00 | 8.25 | 8.00 | 8.08 | 878000 |
1998-12-18 | 8.05 | 8.25 | 8.00 | 8.06 | 732800 |
1998-12-21 | 8.06 | 8.81 | 8.06 | 8.75 | 1930000 |
1998-12-22 | 8.81 | 8.84 | 8.64 | 8.72 | 1212000 |
1998-12-23 | 8.75 | 8.75 | 8.56 | 8.56 | 568400 |
1998-12-24 | 8.52 | 8.59 | 8.47 | 8.47 | 85600 |
1998-12-28 | 8.56 | 8.59 | 8.38 | 8.38 | 130400 |
1998-12-29 | 8.31 | 8.44 | 8.09 | 8.41 | 224400 |
1998-12-30 | 8.19 | 8.50 | 8.16 | 8.47 | 173600 |
1998-12-31 | 8.44 | 9.00 | 8.44 | 8.97 | 856400 |
1999-01-04 | 8.97 | 9.09 | 8.31 | 8.45 | 294400 |
1999-01-05 | 8.44 | 9.03 | 8.41 | 9.03 | 402400 |
1999-01-06 | 9.09 | 9.31 | 9.03 | 9.13 | 426000 |
1999-01-07 | 9.13 | 9.13 | 8.72 | 8.86 | 263200 |
1999-01-08 | 8.86 | 9.59 | 8.86 | 9.19 | 422800 |
1999-01-11 | 9.38 | 9.50 | 9.09 | 9.50 | 114400 |
1999-01-12 | 9.38 | 9.50 | 9.28 | 9.38 | 406000 |
1999-01-13 | 9.25 | 9.34 | 8.97 | 9.25 | 240400 |
1999-01-14 | 9.13 | 9.31 | 8.91 | 8.92 | 361600 |
1999-01-15 | 8.78 | 9.39 | 8.78 | 9.38 | 396800 |
1999-01-19 | 9.25 | 9.44 | 8.97 | 9.16 | 116000 |
1999-01-20 | 9.25 | 9.94 | 9.13 | 9.75 | 558000 |
1999-01-21 | 9.75 | 9.84 | 9.25 | 9.72 | 894800 |
1999-01-22 | 9.69 | 9.69 | 9.23 | 9.23 | 389200 |
1999-01-25 | 9.22 | 10.09 | 9.22 | 9.78 | 434000 |
1999-01-26 | 9.72 | 9.81 | 9.50 | 9.50 | 383600 |
1999-01-27 | 9.59 | 9.66 | 8.97 | 8.97 | 188000 |
1999-01-28 | 8.69 | 9.13 | 8.63 | 8.88 | 662800 |
1999-01-29 | 8.84 | 9.00 | 8.84 | 8.94 | 762000 |
1999-02-01 | 8.94 | 9.00 | 7.94 | 7.94 | 572800 |
1999-02-02 | 7.81 | 7.92 | 7.19 | 7.69 | 3543600 |
1999-02-03 | 7.69 | 8.06 | 7.56 | 7.97 | 2246000 |
1999-02-04 | 8.09 | 8.09 | 7.47 | 7.47 | 1078000 |
1999-02-05 | 7.47 | 7.63 | 7.00 | 7.09 | 641200 |
1999-02-08 | 7.13 | 7.34 | 7.00 | 7.33 | 778000 |
1999-02-09 | 7.31 | 7.38 | 7.06 | 7.25 | 448800 |
1999-02-10 | 7.16 | 7.38 | 7.13 | 7.38 | 355600 |
1999-02-11 | 7.34 | 7.94 | 7.34 | 7.75 | 1084400 |
1999-02-12 | 7.70 | 7.75 | 7.25 | 7.25 | 2170800 |
1999-02-16 | 7.25 | 7.53 | 7.25 | 7.50 | 578800 |
1999-02-17 | 7.14 | 7.28 | 6.97 | 7.01 | 711200 |
1999-02-18 | 7.00 | 7.03 | 6.50 | 6.78 | 1394000 |
1999-02-19 | 6.78 | 7.09 | 6.72 | 7.00 | 423200 |
1999-02-22 | 6.94 | 7.22 | 6.84 | 7.22 | 300800 |
1999-02-23 | 7.13 | 7.72 | 7.13 | 7.72 | 732400 |
1999-02-24 | 8.06 | 8.50 | 7.91 | 8.22 | 2957200 |
1999-02-25 | 8.06 | 8.28 | 7.81 | 8.00 | 2506800 |
1999-02-26 | 8.00 | 8.00 | 7.56 | 7.59 | 1817600 |
1999-03-01 | 7.56 | 7.56 | 6.88 | 7.28 | 611200 |
1999-03-02 | 7.22 | 7.34 | 6.94 | 6.94 | 564800 |
1999-03-03 | 6.84 | 6.97 | 6.19 | 6.69 | 1637200 |
1999-03-04 | 6.78 | 7.30 | 6.78 | 7.19 | 684400 |
1999-03-05 | 7.28 | 7.31 | 7.19 | 7.22 | 671600 |
1999-03-08 | 7.22 | 7.31 | 6.97 | 7.00 | 1486800 |
1999-03-09 | 6.98 | 7.16 | 6.81 | 6.81 | 523600 |
1999-03-10 | 6.78 | 6.94 | 6.66 | 6.69 | 1088400 |
1999-03-11 | 6.63 | 6.84 | 6.63 | 6.69 | 285200 |
1999-03-12 | 6.81 | 6.81 | 6.34 | 6.44 | 349200 |
1999-03-15 | 6.44 | 6.48 | 6.13 | 6.19 | 587200 |
1999-03-16 | 6.31 | 6.31 | 6.19 | 6.23 | 973600 |
1999-03-17 | 6.25 | 6.59 | 6.16 | 6.53 | 1976800 |
1999-03-18 | 6.56 | 7.22 | 6.56 | 6.75 | 416800 |
1999-03-19 | 6.78 | 6.89 | 6.75 | 6.77 | 308800 |
1999-03-22 | 6.72 | 6.73 | 6.25 | 6.42 | 642000 |
1999-03-23 | 6.41 | 6.52 | 6.41 | 6.48 | 1017600 |
1999-03-24 | 6.56 | 6.88 | 6.47 | 6.69 | 772000 |
1999-03-25 | 6.84 | 7.22 | 6.75 | 7.06 | 872400 |
1999-03-26 | 7.13 | 7.16 | 6.62 | 7.00 | 516800 |
1999-03-29 | 7.06 | 7.23 | 6.81 | 7.23 | 277200 |
1999-03-30 | 7.06 | 7.81 | 7.06 | 7.69 | 772400 |
1999-03-31 | 7.75 | 8.13 | 7.70 | 7.97 | 1141600 |
1999-04-01 | 8.00 | 8.00 | 7.47 | 7.55 | 419600 |
1999-04-05 | 7.69 | 8.63 | 7.50 | 8.53 | 1737600 |
1999-04-06 | 8.50 | 8.78 | 8.44 | 8.55 | 1025200 |
1999-04-07 | 8.59 | 8.59 | 7.88 | 8.14 | 258400 |
1999-04-08 | 8.00 | 8.14 | 7.97 | 8.09 | 222400 |
1999-04-09 | 8.14 | 8.47 | 8.03 | 8.31 | 409200 |
1999-04-12 | 8.20 | 8.88 | 7.66 | 8.53 | 1840000 |
1999-04-13 | 8.50 | 8.59 | 7.91 | 8.03 | 601600 |
1999-04-14 | 8.06 | 8.25 | 7.84 | 7.84 | 307600 |
1999-04-15 | 7.84 | 8.25 | 7.78 | 8.25 | 496000 |
1999-04-16 | 8.00 | 8.31 | 8.00 | 8.23 | 522800 |
1999-04-19 | 8.23 | 8.28 | 7.50 | 7.72 | 436000 |
1999-04-20 | 7.69 | 8.28 | 7.69 | 8.22 | 452400 |
1999-04-21 | 8.13 | 8.81 | 8.13 | 8.81 | 813600 |
1999-04-22 | 8.81 | 8.81 | 8.38 | 8.55 | 638400 |
1999-04-23 | 8.47 | 8.55 | 8.25 | 8.50 | 318400 |
1999-04-26 | 8.31 | 8.88 | 8.31 | 8.63 | 639200 |
1999-04-27 | 8.53 | 8.75 | 8.31 | 8.31 | 170000 |
1999-04-28 | 8.31 | 8.53 | 8.22 | 8.28 | 524800 |
1999-04-29 | 8.28 | 8.31 | 8.09 | 8.09 | 352800 |
1999-04-30 | 8.19 | 8.28 | 8.03 | 8.16 | 876800 |
1999-05-03 | 8.00 | 8.09 | 8.00 | 8.03 | 1043600 |
1999-05-04 | 8.03 | 8.22 | 8.00 | 8.20 | 973200 |
1999-05-05 | 8.19 | 8.53 | 8.19 | 8.53 | 734800 |
1999-05-06 | 8.41 | 9.00 | 8.41 | 8.88 | 778000 |
1999-05-07 | 8.88 | 9.25 | 8.88 | 9.17 | 836000 |
1999-05-10 | 9.44 | 9.44 | 8.94 | 9.03 | 371600 |
1999-05-11 | 9.00 | 9.05 | 8.84 | 8.97 | 404000 |
1999-05-12 | 8.91 | 9.38 | 8.91 | 9.34 | 385200 |
1999-05-13 | 9.31 | 9.59 | 9.31 | 9.50 | 1274800 |
1999-05-14 | 9.38 | 9.50 | 9.06 | 9.20 | 426400 |
1999-05-17 | 8.81 | 9.44 | 8.81 | 9.41 | 304400 |
1999-05-18 | 9.31 | 9.73 | 9.30 | 9.66 | 302800 |
1999-05-19 | 9.63 | 9.76 | 9.41 | 9.66 | 1640400 |
1999-05-20 | 9.63 | 10.00 | 9.63 | 9.72 | 760000 |
1999-05-21 | 9.94 | 10.03 | 9.81 | 10.00 | 585600 |
1999-05-24 | 10.00 | 10.13 | 9.69 | 9.77 | 1543200 |
1999-05-25 | 9.78 | 9.78 | 9.44 | 9.56 | 837600 |
1999-05-26 | 9.81 | 10.34 | 9.69 | 10.00 | 2180000 |
1999-05-27 | 10.00 | 10.69 | 9.81 | 10.64 | 1359200 |
1999-05-28 | 10.50 | 10.53 | 10.28 | 10.45 | 1622800 |
1999-06-01 | 10.44 | 10.72 | 10.38 | 10.59 | 739600 |
1999-06-02 | 10.56 | 10.72 | 10.47 | 10.50 | 636000 |
1999-06-03 | 10.48 | 10.84 | 10.48 | 10.63 | 884000 |
1999-06-04 | 10.69 | 11.47 | 10.59 | 11.47 | 1213200 |
1999-06-07 | 11.50 | 12.00 | 11.38 | 11.92 | 1155200 |
1999-06-08 | 12.12 | 12.16 | 11.66 | 11.75 | 1071200 |
1999-06-09 | 11.98 | 12.00 | 11.44 | 11.50 | 1320400 |
1999-06-10 | 11.38 | 11.44 | 10.81 | 11.00 | 912800 |
1999-06-11 | 11.00 | 11.56 | 11.00 | 11.16 | 422400 |
1999-06-14 | 11.25 | 11.44 | 11.06 | 11.25 | 898400 |
1999-06-15 | 11.19 | 11.59 | 11.19 | 11.41 | 486800 |
1999-06-16 | 11.63 | 12.00 | 11.59 | 11.91 | 844400 |
1999-06-17 | 11.84 | 12.31 | 11.75 | 12.19 | 687600 |
1999-06-18 | 12.33 | 12.41 | 12.09 | 12.22 | 275200 |
1999-06-21 | 12.25 | 12.38 | 12.13 | 12.28 | 654800 |
1999-06-22 | 12.38 | 12.44 | 12.16 | 12.20 | 471600 |
1999-06-23 | 12.13 | 12.25 | 12.03 | 12.13 | 532000 |
1999-06-24 | 12.09 | 12.19 | 11.72 | 11.72 | 414400 |
1999-06-25 | 11.69 | 12.05 | 11.69 | 11.94 | 232800 |
1999-06-28 | 11.75 | 12.13 | 11.75 | 12.13 | 531200 |
1999-06-29 | 12.17 | 12.94 | 12.12 | 12.84 | 677600 |
1999-06-30 | 12.88 | 13.13 | 12.63 | 13.03 | 731600 |
1999-07-01 | 12.83 | 13.75 | 12.75 | 13.56 | 604000 |
1999-07-02 | 13.53 | 13.69 | 13.41 | 13.53 | 1243600 |
1999-07-06 | 13.58 | 14.00 | 13.50 | 13.67 | 750000 |
1999-07-07 | 13.67 | 14.00 | 13.56 | 13.88 | 708800 |
1999-07-08 | 13.91 | 14.09 | 13.75 | 14.09 | 1163600 |
1999-07-09 | 14.09 | 15.25 | 14.08 | 15.13 | 1924400 |
1999-07-12 | 15.17 | 15.59 | 15.13 | 15.30 | 1502400 |
1999-07-13 | 15.16 | 15.25 | 14.84 | 15.03 | 1251200 |
1999-07-14 | 14.98 | 15.94 | 14.98 | 15.81 | 676000 |
1999-07-15 | 15.88 | 17.00 | 15.88 | 16.84 | 1933200 |
1999-07-16 | 16.75 | 17.25 | 16.13 | 17.02 | 872400 |
1999-07-19 | 17.06 | 17.13 | 16.19 | 16.63 | 661600 |
1999-07-20 | 16.25 | 16.28 | 15.13 | 15.53 | 928400 |
1999-07-21 | 15.56 | 16.09 | 14.83 | 15.09 | 431200 |
1999-07-22 | 14.97 | 15.06 | 14.50 | 14.88 | 574000 |
1999-07-23 | 15.06 | 15.41 | 13.78 | 14.44 | 655600 |
1999-07-26 | 14.06 | 14.83 | 14.06 | 14.67 | 625200 |
1999-07-27 | 14.50 | 15.13 | 14.44 | 15.11 | 1019200 |
1999-07-28 | 15.19 | 16.44 | 15.13 | 16.00 | 790400 |
1999-07-29 | 16.00 | 16.70 | 15.50 | 15.50 | 701200 |
1999-07-30 | 15.59 | 15.94 | 14.75 | 15.47 | 458800 |
1999-08-02 | 15.32 | 15.56 | 14.88 | 15.13 | 316800 |
1999-08-03 | 15.25 | 15.53 | 13.88 | 14.19 | 1917600 |
1999-08-04 | 14.13 | 14.41 | 13.97 | 14.00 | 725200 |
1999-08-05 | 13.97 | 14.13 | 13.50 | 14.03 | 859200 |
1999-08-06 | 14.13 | 14.64 | 13.94 | 14.31 | 697600 |
1999-08-09 | 14.31 | 14.44 | 14.19 | 14.22 | 375200 |
1999-08-10 | 14.13 | 14.31 | 13.50 | 14.13 | 263200 |
1999-08-11 | 14.30 | 16.16 | 14.18 | 16.00 | 878800 |
1999-08-12 | 16.22 | 16.97 | 16.19 | 16.36 | 1679600 |
1999-08-13 | 16.59 | 17.69 | 16.56 | 17.38 | 1124400 |
1999-08-16 | 17.50 | 17.67 | 17.03 | 17.13 | 1110800 |
1999-08-17 | 17.16 | 17.22 | 16.34 | 16.34 | 991200 |
1999-08-18 | 16.36 | 16.44 | 15.69 | 16.27 | 1609600 |
1999-08-19 | 16.19 | 16.41 | 15.94 | 16.25 | 557200 |
1999-08-20 | 16.66 | 17.25 | 16.56 | 16.88 | 862800 |
1999-08-23 | 17.25 | 17.48 | 16.73 | 17.00 | 594800 |
1999-08-24 | 17.00 | 17.97 | 16.91 | 17.47 | 1383600 |
1999-08-25 | 18.28 | 18.63 | 17.88 | 17.98 | 2528000 |
1999-08-26 | 17.97 | 18.06 | 17.16 | 17.23 | 888000 |
1999-08-27 | 17.13 | 17.94 | 17.06 | 17.58 | 965600 |
1999-08-30 | 17.75 | 18.31 | 17.33 | 17.42 | 1215600 |
1999-08-31 | 17.48 | 17.69 | 17.25 | 17.52 | 1217200 |
1999-09-01 | 17.83 | 18.03 | 17.73 | 17.78 | 1200400 |
1999-09-02 | 17.72 | 17.73 | 17.14 | 17.34 | 531200 |
1999-09-03 | 17.81 | 18.23 | 17.72 | 17.91 | 881200 |
1999-09-07 | 18.00 | 18.50 | 17.44 | 17.55 | 1057200 |
1999-09-08 | 17.53 | 18.44 | 17.27 | 18.27 | 833200 |
1999-09-09 | 18.45 | 19.63 | 18.44 | 19.38 | 1619600 |
1999-09-10 | 19.98 | 20.00 | 19.16 | 19.47 | 785200 |
1999-09-13 | 19.33 | 19.72 | 18.81 | 19.45 | 477600 |
1999-09-14 | 19.56 | 20.00 | 19.25 | 20.00 | 538800 |
1999-09-15 | 20.50 | 20.75 | 18.69 | 18.88 | 498000 |
1999-09-16 | 19.00 | 20.00 | 18.50 | 19.91 | 661800 |
1999-09-17 | 20.00 | 21.31 | 19.75 | 20.56 | 875800 |
1999-09-20 | 20.78 | 20.88 | 20.50 | 20.69 | 588200 |
1999-09-21 | 20.50 | 21.00 | 20.25 | 20.34 | 316400 |
1999-09-22 | 21.00 | 21.25 | 19.38 | 20.25 | 420800 |
1999-09-23 | 19.88 | 20.13 | 18.03 | 18.38 | 465200 |
1999-09-24 | 17.75 | 18.31 | 16.38 | 17.75 | 813000 |
1999-09-27 | 17.84 | 19.31 | 17.66 | 18.66 | 749400 |
1999-09-28 | 19.13 | 19.13 | 17.06 | 18.72 | 725800 |
1999-09-29 | 18.75 | 19.50 | 18.50 | 19.16 | 746800 |
1999-09-30 | 18.72 | 19.00 | 18.25 | 18.31 | 992000 |
1999-10-01 | 18.31 | 19.06 | 18.16 | 18.84 | 891800 |
1999-10-04 | 19.06 | 20.25 | 18.75 | 19.75 | 420000 |
1999-10-05 | 20.00 | 20.78 | 19.75 | 20.72 | 292000 |
1999-10-06 | 20.88 | 21.75 | 20.75 | 21.34 | 572000 |
1999-10-07 | 21.63 | 21.63 | 20.25 | 20.56 | 315600 |
1999-10-08 | 20.42 | 20.63 | 18.97 | 19.28 | 596200 |
1999-10-11 | 19.27 | 19.66 | 19.00 | 19.66 | 497600 |
1999-10-12 | 19.91 | 20.56 | 18.81 | 18.88 | 538600 |
1999-10-13 | 18.50 | 19.44 | 18.50 | 19.03 | 844000 |
1999-10-14 | 19.38 | 19.69 | 18.94 | 19.44 | 1173000 |
1999-10-15 | 18.56 | 18.88 | 17.56 | 18.63 | 536600 |
1999-10-18 | 18.63 | 18.69 | 17.25 | 17.44 | 651800 |
1999-10-19 | 17.75 | 17.88 | 16.66 | 16.78 | 834000 |
1999-10-20 | 16.84 | 17.13 | 15.75 | 16.13 | 1823600 |
1999-10-21 | 15.14 | 16.38 | 14.88 | 16.09 | 2864800 |
1999-10-22 | 16.50 | 18.44 | 16.38 | 17.72 | 2681000 |
1999-10-25 | 17.75 | 17.81 | 16.00 | 16.94 | 918000 |
1999-10-26 | 17.00 | 17.00 | 16.56 | 16.63 | 732200 |
1999-10-27 | 16.75 | 17.38 | 15.94 | 15.97 | 827800 |
1999-10-28 | 16.09 | 16.50 | 15.53 | 15.94 | 1216400 |
1999-10-29 | 15.94 | 19.19 | 15.88 | 19.16 | 2242000 |
1999-11-01 | 18.75 | 19.19 | 18.63 | 18.63 | 784000 |
1999-11-02 | 18.72 | 20.88 | 18.69 | 19.34 | 1400000 |
1999-11-03 | 20.19 | 20.56 | 19.75 | 19.97 | 720200 |
1999-11-04 | 20.00 | 20.13 | 18.50 | 19.78 | 538600 |
1999-11-05 | 20.00 | 20.75 | 19.63 | 20.00 | 508800 |
1999-11-08 | 20.00 | 20.88 | 19.72 | 20.75 | 374600 |
1999-11-09 | 22.50 | 23.00 | 20.88 | 21.75 | 724000 |
1999-11-10 | 22.50 | 22.94 | 21.31 | 22.75 | 1074800 |
1999-11-11 | 23.00 | 25.50 | 22.81 | 24.91 | 1310000 |
1999-11-12 | 25.25 | 25.94 | 23.69 | 24.63 | 1034400 |
1999-11-15 | 24.75 | 25.00 | 24.13 | 24.50 | 787600 |
1999-11-16 | 24.38 | 24.72 | 22.88 | 24.00 | 631600 |
1999-11-17 | 24.00 | 24.78 | 22.94 | 23.50 | 646000 |
1999-11-18 | 23.56 | 24.63 | 23.50 | 24.63 | 540600 |
1999-11-19 | 24.63 | 26.75 | 24.63 | 26.41 | 808600 |
1999-11-22 | 27.03 | 27.13 | 24.63 | 25.38 | 829000 |
1999-11-23 | 28.75 | 28.75 | 25.25 | 25.94 | 2185400 |
1999-11-24 | 26.00 | 27.25 | 25.69 | 26.69 | 895800 |
1999-11-26 | 26.69 | 27.72 | 26.56 | 27.44 | 443000 |
1999-11-29 | 27.94 | 27.94 | 26.00 | 26.31 | 1231600 |
1999-11-30 | 26.03 | 26.09 | 23.75 | 24.39 | 993200 |
1999-12-01 | 24.03 | 25.63 | 24.00 | 25.19 | 958000 |
1999-12-02 | 25.19 | 26.50 | 25.00 | 26.38 | 657800 |
1999-12-03 | 26.38 | 27.47 | 26.31 | 26.88 | 1097600 |
1999-12-06 | 26.75 | 27.19 | 26.56 | 27.03 | 742400 |
1999-12-07 | 27.02 | 27.13 | 25.31 | 26.03 | 874400 |
1999-12-08 | 26.00 | 26.06 | 23.81 | 23.88 | 987200 |
1999-12-09 | 24.72 | 24.81 | 22.50 | 23.31 | 2987600 |
1999-12-10 | 23.28 | 23.75 | 21.75 | 22.97 | 1252200 |
1999-12-13 | 23.13 | 23.25 | 22.25 | 22.56 | 1211000 |
1999-12-14 | 22.97 | 23.13 | 21.50 | 21.63 | 1341000 |
1999-12-15 | 20.44 | 21.44 | 20.19 | 20.69 | 1074200 |
1999-12-16 | 20.73 | 23.88 | 20.72 | 23.69 | 1131800 |
1999-12-17 | 24.53 | 24.75 | 23.44 | 23.97 | 1263600 |
1999-12-20 | 24.44 | 24.75 | 23.75 | 24.63 | 1032400 |
1999-12-21 | 24.88 | 25.81 | 24.50 | 24.94 | 500600 |
1999-12-22 | 24.97 | 25.88 | 24.63 | 25.19 | 555000 |
1999-12-23 | 25.19 | 26.03 | 25.00 | 25.88 | 463000 |
1999-12-27 | 25.75 | 27.25 | 24.00 | 27.13 | 603400 |
1999-12-28 | 27.06 | 27.50 | 26.19 | 26.56 | 512400 |
1999-12-29 | 26.22 | 26.22 | 25.19 | 25.63 | 261400 |
1999-12-30 | 25.50 | 26.06 | 25.00 | 25.47 | 134200 |
1999-12-31 | 25.41 | 26.31 | 24.94 | 26.06 | 214400 |
2000-01-03 | 25.94 | 28.88 | 24.00 | 28.50 | 808200 |
2000-01-04 | 27.88 | 28.00 | 25.63 | 26.13 | 586000 |
2000-01-05 | 26.00 | 27.31 | 25.63 | 27.31 | 839400 |
2000-01-06 | 27.34 | 27.47 | 25.50 | 26.34 | 602400 |
2000-01-07 | 25.88 | 27.94 | 24.50 | 27.50 | 578000 |
2000-01-10 | 28.98 | 29.63 | 28.25 | 29.25 | 768600 |
2000-01-11 | 29.56 | 29.75 | 28.45 | 28.45 | 774800 |
2000-01-12 | 28.38 | 28.38 | 26.75 | 27.63 | 1093800 |
2000-01-13 | 27.63 | 27.75 | 27.00 | 27.44 | 538800 |
2000-01-14 | 27.50 | 33.50 | 27.38 | 33.38 | 2089600 |
2000-01-18 | 34.56 | 34.63 | 31.00 | 32.41 | 693600 |
2000-01-19 | 31.88 | 34.63 | 31.53 | 34.00 | 266200 |
2000-01-20 | 34.13 | 34.38 | 32.44 | 32.59 | 386000 |
2000-01-21 | 32.53 | 32.56 | 31.63 | 31.94 | 254800 |
2000-01-24 | 32.63 | 33.56 | 31.00 | 31.56 | 479000 |
2000-01-25 | 31.72 | 33.00 | 29.63 | 32.63 | 738600 |
2000-01-26 | 33.00 | 33.72 | 32.00 | 32.50 | 530400 |
2000-01-27 | 32.56 | 33.25 | 32.13 | 32.88 | 388600 |
2000-01-28 | 32.50 | 32.53 | 31.28 | 31.28 | 392000 |
2000-01-31 | 30.75 | 31.00 | 28.13 | 30.00 | 499000 |
2000-02-01 | 30.13 | 31.44 | 29.81 | 30.94 | 465200 |
2000-02-02 | 31.94 | 33.22 | 31.88 | 32.75 | 426400 |
2000-02-03 | 32.38 | 32.50 | 31.50 | 32.31 | 1046000 |
2000-02-04 | 32.88 | 33.44 | 31.38 | 32.41 | 554600 |
2000-02-07 | 32.63 | 32.69 | 31.25 | 31.69 | 1199800 |
2000-02-08 | 31.67 | 34.25 | 31.53 | 33.25 | 2309800 |
2000-02-09 | 34.44 | 34.50 | 32.81 | 33.19 | 2098000 |
2000-02-10 | 33.38 | 34.00 | 33.00 | 33.59 | 1211200 |
2000-02-11 | 33.75 | 35.00 | 32.81 | 33.25 | 892600 |
2000-02-14 | 33.50 | 33.53 | 31.50 | 32.00 | 1037200 |
2000-02-15 | 32.02 | 32.50 | 30.75 | 32.25 | 926600 |
2000-02-16 | 32.13 | 33.55 | 31.94 | 32.50 | 1063200 |
2000-02-17 | 33.00 | 34.44 | 32.56 | 34.20 | 696400 |
2000-02-18 | 34.50 | 34.72 | 33.06 | 33.13 | 1076200 |
2000-02-22 | 33.39 | 34.44 | 32.25 | 34.25 | 1271000 |
2000-02-23 | 34.75 | 37.38 | 34.69 | 36.69 | 3055200 |
2000-02-24 | 39.78 | 39.88 | 35.50 | 37.94 | 3213000 |
2000-02-25 | 35.75 | 36.69 | 31.00 | 32.31 | 6599200 |
2000-02-28 | 31.50 | 32.88 | 27.81 | 32.06 | 5129600 |
2000-02-29 | 31.56 | 32.81 | 30.13 | 31.25 | 2660800 |
2000-03-01 | 31.48 | 32.25 | 31.03 | 31.94 | 2722400 |
2000-03-02 | 31.81 | 33.94 | 31.00 | 33.13 | 2216800 |
2000-03-03 | 33.25 | 33.31 | 33.00 | 33.31 | 1321400 |
2000-03-06 | 33.38 | 36.13 | 33.31 | 35.81 | 4448600 |
2000-03-07 | 37.53 | 38.38 | 36.06 | 36.50 | 3182200 |
2000-03-08 | 36.50 | 36.63 | 33.00 | 34.09 | 1839800 |
2000-03-09 | 34.50 | 34.75 | 32.50 | 34.38 | 1245000 |
2000-03-10 | 34.63 | 34.97 | 32.94 | 33.03 | 882000 |
2000-03-13 | 32.00 | 32.25 | 30.50 | 30.88 | 1616800 |
2000-03-14 | 31.00 | 31.81 | 30.25 | 30.25 | 1718400 |
2000-03-15 | 30.19 | 30.31 | 27.31 | 28.56 | 1847000 |
2000-03-16 | 28.75 | 31.50 | 26.50 | 30.88 | 2066000 |
2000-03-17 | 30.84 | 32.38 | 29.88 | 32.00 | 1503200 |
2000-03-20 | 32.34 | 33.25 | 30.50 | 30.94 | 1524800 |
2000-03-21 | 31.13 | 33.13 | 31.00 | 33.13 | 740000 |
2000-03-22 | 33.00 | 35.69 | 32.69 | 35.50 | 1229600 |
2000-03-23 | 34.75 | 36.00 | 34.25 | 34.94 | 1255800 |
2000-03-24 | 34.69 | 35.84 | 34.50 | 34.94 | 1097400 |
2000-03-27 | 35.06 | 35.19 | 33.75 | 35.00 | 928200 |
2000-03-28 | 34.06 | 34.13 | 32.84 | 32.88 | 787000 |
2000-03-29 | 33.00 | 33.31 | 30.19 | 31.56 | 915600 |
2000-03-30 | 30.47 | 31.63 | 29.50 | 30.69 | 901400 |
2000-03-31 | 30.25 | 33.94 | 30.25 | 32.03 | 1290800 |
2000-04-03 | 32.00 | 32.00 | 30.00 | 30.06 | 1114600 |
2000-04-04 | 30.16 | 31.75 | 25.66 | 30.31 | 1418000 |
2000-04-05 | 29.56 | 33.31 | 29.00 | 32.00 | 1120200 |
2000-04-06 | 32.75 | 33.00 | 30.88 | 31.19 | 1514600 |
2000-04-07 | 31.34 | 33.75 | 31.00 | 33.49 | 1085200 |
2000-04-10 | 34.50 | 34.53 | 31.00 | 31.06 | 1326200 |
2000-04-11 | 29.63 | 31.78 | 29.63 | 30.94 | 1000800 |
2000-04-12 | 30.44 | 30.63 | 27.19 | 27.56 | 901400 |
2000-04-13 | 28.13 | 29.13 | 28.13 | 28.28 | 1117600 |
2000-04-14 | 27.97 | 28.19 | 24.56 | 25.52 | 1277400 |
2000-04-17 | 24.25 | 27.59 | 23.72 | 27.00 | 703200 |
2000-04-18 | 28.75 | 32.25 | 28.75 | 30.78 | 2185200 |
2000-04-19 | 31.50 | 31.50 | 29.69 | 30.00 | 1325000 |
2000-04-20 | 30.06 | 30.06 | 29.50 | 29.94 | 714800 |
2000-04-24 | 29.75 | 29.91 | 26.00 | 29.09 | 947200 |
2000-04-25 | 29.19 | 31.84 | 29.19 | 31.84 | 733600 |
2000-04-26 | 31.50 | 31.84 | 29.75 | 29.75 | 722400 |
2000-04-27 | 29.13 | 33.13 | 28.81 | 33.13 | 771600 |
2000-04-28 | 33.00 | 34.56 | 33.00 | 34.09 | 984600 |
2000-05-01 | 35.00 | 35.56 | 34.41 | 34.72 | 667200 |
2000-05-02 | 34.50 | 34.50 | 31.25 | 31.25 | 918800 |
2000-05-03 | 31.34 | 32.56 | 29.00 | 30.38 | 899400 |
2000-05-04 | 30.47 | 32.56 | 30.25 | 30.53 | 901000 |
2000-05-05 | 30.59 | 32.47 | 30.25 | 30.38 | 1096800 |
2000-05-08 | 30.27 | 30.34 | 27.71 | 27.72 | 1045800 |
2000-05-09 | 28.72 | 28.75 | 25.38 | 26.03 | 1385400 |
2000-05-10 | 26.13 | 26.19 | 23.38 | 24.25 | 1857000 |
2000-05-11 | 25.19 | 26.00 | 23.94 | 25.88 | 804400 |
2000-05-12 | 26.19 | 27.84 | 26.16 | 26.56 | 791600 |
2000-05-15 | 26.56 | 27.56 | 25.13 | 25.88 | 1444200 |
2000-05-16 | 26.63 | 28.00 | 26.50 | 27.75 | 783000 |
2000-05-17 | 27.00 | 28.75 | 26.59 | 28.50 | 622800 |
2000-05-18 | 28.53 | 29.03 | 28.16 | 28.22 | 802400 |
2000-05-19 | 28.25 | 28.25 | 25.44 | 26.16 | 1094400 |
2000-05-22 | 26.22 | 26.25 | 23.00 | 23.03 | 1555400 |
2000-05-23 | 23.64 | 25.25 | 22.50 | 22.50 | 1270000 |
2000-05-24 | 22.47 | 24.50 | 21.88 | 24.50 | 1364800 |
2000-05-25 | 25.31 | 25.75 | 23.50 | 23.72 | 1018200 |
2000-05-26 | 24.00 | 24.22 | 23.50 | 24.19 | 752600 |
2000-05-30 | 24.53 | 27.25 | 24.53 | 26.97 | 808000 |
2000-05-31 | 26.78 | 28.25 | 26.00 | 27.88 | 881200 |
2000-06-01 | 28.05 | 29.00 | 28.00 | 28.84 | 739000 |
2000-06-02 | 29.97 | 32.88 | 29.97 | 32.44 | 1687800 |
2000-06-05 | 32.94 | 33.06 | 32.13 | 32.72 | 739400 |
2000-06-06 | 32.50 | 33.47 | 31.75 | 32.09 | 888000 |
2000-06-07 | 31.94 | 32.13 | 30.73 | 32.00 | 744400 |
2000-06-08 | 32.00 | 33.38 | 31.91 | 33.31 | 768200 |
2000-06-09 | 33.06 | 33.75 | 32.63 | 33.59 | 615200 |
2000-06-12 | 33.13 | 34.00 | 32.13 | 32.16 | 743200 |
2000-06-13 | 31.50 | 32.50 | 30.50 | 32.44 | 635400 |
2000-06-14 | 32.44 | 33.25 | 30.66 | 30.66 | 259000 |
2000-06-15 | 31.50 | 31.94 | 29.94 | 31.75 | 434000 |
2000-06-16 | 33.38 | 38.88 | 33.03 | 38.86 | 8636000 |
2000-06-19 | 36.13 | 37.81 | 35.50 | 37.75 | 3679000 |
2000-06-20 | 38.13 | 39.19 | 37.41 | 38.11 | 1814200 |
2000-06-21 | 38.13 | 39.56 | 37.59 | 38.38 | 1379000 |
2000-06-22 | 40.00 | 41.50 | 39.75 | 39.91 | 4327400 |
2000-06-23 | 39.50 | 40.24 | 38.75 | 39.34 | 1375600 |
2000-06-26 | 39.61 | 39.84 | 38.13 | 38.84 | 981800 |
2000-06-27 | 39.25 | 39.38 | 37.06 | 37.50 | 1419200 |
2000-06-28 | 37.72 | 39.38 | 37.50 | 38.22 | 1222200 |
2000-06-29 | 37.44 | 37.50 | 36.00 | 36.19 | 1556000 |
2000-06-30 | 35.91 | 38.81 | 34.59 | 38.24 | 3139400 |
2000-07-03 | 38.44 | 38.56 | 36.50 | 38.50 | 464200 |
2000-07-05 | 38.25 | 38.25 | 35.48 | 36.38 | 1565200 |
2000-07-06 | 36.13 | 37.72 | 35.88 | 37.56 | 1531000 |
2000-07-07 | 37.59 | 41.13 | 37.38 | 41.00 | 1107800 |
2000-07-10 | 41.25 | 43.25 | 40.75 | 43.00 | 1302400 |
2000-07-11 | 43.25 | 43.72 | 41.44 | 41.59 | 1110200 |
2000-07-12 | 42.47 | 44.25 | 42.00 | 43.00 | 1158200 |
2000-07-13 | 43.28 | 45.69 | 42.88 | 43.78 | 1188600 |
2000-07-14 | 44.38 | 46.06 | 44.22 | 46.00 | 646600 |
2000-07-17 | 47.25 | 49.84 | 46.44 | 47.06 | 1156400 |
2000-07-18 | 46.56 | 46.88 | 44.94 | 45.25 | 909600 |
2000-07-19 | 45.06 | 46.53 | 43.34 | 43.34 | 490800 |
2000-07-20 | 43.31 | 47.13 | 42.88 | 44.63 | 880200 |
2000-07-21 | 44.75 | 44.75 | 41.56 | 42.00 | 748000 |
2000-07-24 | 42.17 | 43.91 | 39.91 | 41.44 | 991800 |
2000-07-25 | 42.13 | 45.25 | 41.94 | 43.84 | 925000 |
2000-07-26 | 42.55 | 43.75 | 39.88 | 42.59 | 785000 |
2000-07-27 | 42.56 | 42.56 | 36.50 | 39.03 | 1139600 |
2000-07-28 | 38.83 | 39.25 | 36.06 | 38.09 | 553800 |
2000-07-31 | 39.97 | 40.13 | 37.25 | 40.09 | 671600 |
2000-08-01 | 40.25 | 40.25 | 38.27 | 39.59 | 688400 |
2000-08-02 | 39.34 | 41.22 | 39.06 | 41.09 | 900600 |
2000-08-03 | 39.88 | 41.66 | 38.75 | 41.66 | 950200 |
2000-08-04 | 42.22 | 42.41 | 39.63 | 41.69 | 417400 |
2000-08-07 | 41.50 | 43.41 | 41.19 | 43.19 | 749800 |
2000-08-08 | 42.97 | 44.91 | 42.75 | 42.75 | 455200 |
2000-08-09 | 43.25 | 46.00 | 43.16 | 44.34 | 695800 |
2000-08-10 | 44.30 | 44.47 | 42.50 | 43.13 | 708000 |
2000-08-11 | 43.31 | 43.31 | 39.75 | 41.06 | 960800 |
2000-08-14 | 41.50 | 42.50 | 41.00 | 42.25 | 501000 |
2000-08-15 | 42.61 | 45.75 | 42.09 | 44.56 | 1399000 |
2000-08-16 | 45.73 | 48.00 | 44.50 | 47.03 | 1427200 |
2000-08-17 | 47.22 | 47.69 | 45.59 | 46.91 | 681800 |
2000-08-18 | 47.81 | 47.97 | 46.63 | 47.00 | 543000 |
2000-08-21 | 48.00 | 51.13 | 47.97 | 48.81 | 1657200 |
2000-08-22 | 49.88 | 49.88 | 47.09 | 49.00 | 1393400 |
2000-08-23 | 48.25 | 51.69 | 46.22 | 51.69 | 1787600 |
2000-08-24 | 52.50 | 56.06 | 51.94 | 55.81 | 2832800 |
2000-08-25 | 54.25 | 57.03 | 51.75 | 56.75 | 2032800 |
2000-08-28 | 56.72 | 57.50 | 56.00 | 57.00 | 970000 |
2000-08-29 | 56.69 | 57.47 | 56.50 | 57.09 | 472200 |
2000-08-30 | 57.00 | 59.59 | 56.94 | 58.06 | 1494000 |
2000-08-31 | 58.13 | 60.05 | 57.72 | 59.22 | 829800 |
2000-09-01 | 59.41 | 59.75 | 57.50 | 57.66 | 536200 |
2000-09-05 | 58.28 | 58.44 | 54.69 | 54.81 | 967000 |
2000-09-06 | 53.50 | 54.06 | 52.44 | 52.47 | 718600 |
2000-09-07 | 52.69 | 57.03 | 52.69 | 55.72 | 1075200 |
2000-09-08 | 55.72 | 55.72 | 51.75 | 52.28 | 616400 |
2000-09-11 | 51.25 | 54.66 | 50.75 | 53.13 | 810000 |
2000-09-12 | 53.56 | 56.75 | 53.13 | 53.44 | 1085200 |
2000-09-13 | 53.25 | 55.25 | 51.50 | 53.09 | 629600 |
2000-09-14 | 54.44 | 54.50 | 53.28 | 53.44 | 581200 |
2000-09-15 | 52.50 | 53.88 | 49.53 | 50.31 | 1199400 |
2000-09-18 | 51.00 | 52.06 | 48.75 | 49.84 | 917800 |
2000-09-19 | 50.02 | 53.25 | 50.00 | 52.84 | 952800 |
2000-09-20 | 54.00 | 57.00 | 53.50 | 56.94 | 1079200 |
2000-09-21 | 56.09 | 58.50 | 53.06 | 54.75 | 877800 |
2000-09-22 | 49.20 | 53.13 | 49.00 | 52.87 | 2396200 |
2000-09-25 | 54.94 | 54.94 | 50.75 | 50.81 | 868200 |
2000-09-26 | 51.75 | 51.88 | 47.50 | 49.44 | 962400 |
2000-09-27 | 50.13 | 50.94 | 47.00 | 48.19 | 889000 |
2000-09-28 | 46.50 | 49.88 | 46.25 | 49.11 | 652700 |
2000-09-29 | 49.97 | 50.00 | 40.19 | 43.13 | 1529200 |
2000-10-02 | 43.63 | 44.69 | 40.06 | 40.19 | 1224800 |
2000-10-03 | 40.50 | 41.50 | 36.50 | 39.00 | 2046700 |
2000-10-04 | 38.69 | 42.50 | 35.94 | 41.38 | 1954400 |
2000-10-05 | 41.56 | 43.94 | 39.27 | 42.31 | 1228500 |
2000-10-06 | 42.19 | 42.81 | 38.06 | 39.75 | 1029100 |
2000-10-09 | 39.05 | 39.19 | 35.06 | 37.00 | 828800 |
2000-10-10 | 36.70 | 37.69 | 31.25 | 32.06 | 1425300 |
2000-10-11 | 30.75 | 34.06 | 29.88 | 32.50 | 1339000 |
2000-10-12 | 34.38 | 35.44 | 31.77 | 33.38 | 919500 |
2000-10-13 | 33.91 | 36.50 | 33.19 | 36.48 | 1286500 |
2000-10-16 | 36.06 | 36.61 | 34.50 | 35.00 | 980900 |
2000-10-17 | 35.50 | 35.63 | 31.38 | 31.38 | 2133200 |
2000-10-18 | 29.06 | 31.75 | 28.00 | 28.88 | 2300900 |
2000-10-19 | 31.00 | 32.63 | 30.75 | 32.31 | 3133600 |
2000-10-20 | 32.88 | 37.25 | 31.75 | 37.00 | 2313300 |
2000-10-23 | 36.50 | 38.06 | 35.50 | 37.38 | 1453800 |
2000-10-24 | 37.63 | 37.63 | 33.06 | 33.81 | 1788100 |
2000-10-25 | 30.06 | 32.00 | 28.56 | 28.75 | 2290300 |
2000-10-26 | 29.52 | 32.44 | 27.75 | 32.25 | 1710400 |
2000-10-27 | 32.06 | 32.50 | 29.88 | 30.06 | 1062000 |
2000-10-30 | 29.06 | 30.88 | 28.44 | 28.81 | 1326300 |
2000-10-31 | 28.81 | 33.94 | 28.50 | 32.25 | 1480300 |
2000-11-01 | 30.94 | 31.63 | 28.75 | 29.81 | 1283600 |
2000-11-02 | 30.50 | 31.25 | 29.31 | 30.06 | 1372800 |
2000-11-03 | 29.89 | 31.00 | 29.25 | 29.88 | 814800 |
2000-11-06 | 29.31 | 30.44 | 29.06 | 29.06 | 988300 |
2000-11-07 | 28.75 | 28.94 | 27.56 | 28.44 | 1513600 |
2000-11-08 | 28.41 | 28.50 | 26.69 | 26.88 | 838700 |
2000-11-09 | 26.00 | 27.88 | 25.00 | 27.70 | 1031700 |
2000-11-10 | 27.67 | 27.69 | 24.38 | 24.56 | 1186300 |
2000-11-13 | 23.13 | 25.38 | 23.06 | 24.44 | 1114500 |
2000-11-14 | 25.00 | 27.25 | 24.89 | 26.69 | 1489700 |
2000-11-15 | 26.84 | 32.38 | 26.81 | 30.25 | 2588100 |
2000-11-16 | 30.81 | 31.19 | 29.13 | 29.69 | 1874400 |
2000-11-17 | 30.25 | 30.38 | 27.81 | 29.25 | 1180400 |
2000-11-20 | 27.50 | 28.69 | 26.63 | 28.06 | 523000 |
2000-11-21 | 28.03 | 28.06 | 26.81 | 27.06 | 758000 |
2000-11-22 | 26.84 | 28.50 | 26.56 | 27.00 | 411500 |
2000-11-24 | 27.19 | 29.38 | 27.00 | 28.52 | 190400 |
2000-11-27 | 29.31 | 29.88 | 26.44 | 27.38 | 856700 |
2000-11-28 | 26.25 | 26.81 | 23.06 | 23.34 | 897200 |
2000-11-29 | 23.69 | 24.50 | 21.75 | 23.19 | 760600 |
2000-11-30 | 22.06 | 22.94 | 21.00 | 21.94 | 1980600 |
2000-12-01 | 22.44 | 23.13 | 21.88 | 22.19 | 985700 |
2000-12-04 | 22.00 | 22.69 | 21.19 | 22.06 | 850200 |
2000-12-05 | 22.50 | 24.44 | 22.25 | 24.13 | 1262100 |
2000-12-06 | 23.56 | 23.88 | 19.13 | 20.31 | 2368300 |
2000-12-07 | 19.75 | 20.88 | 18.50 | 20.69 | 1675300 |
2000-12-08 | 21.31 | 23.09 | 21.00 | 22.75 | 1661400 |
2000-12-11 | 22.56 | 24.00 | 22.06 | 22.69 | 1331900 |
2000-12-12 | 22.47 | 22.75 | 20.56 | 20.81 | 1210200 |
2000-12-13 | 21.22 | 21.38 | 19.25 | 19.56 | 1803000 |
2000-12-14 | 19.31 | 19.56 | 18.19 | 18.63 | 1362600 |
2000-12-15 | 19.31 | 19.78 | 17.75 | 19.13 | 1049700 |
2000-12-18 | 18.81 | 19.31 | 17.88 | 18.31 | 614000 |
2000-12-19 | 18.00 | 18.88 | 17.00 | 17.50 | 832200 |
2000-12-20 | 17.00 | 17.13 | 15.25 | 16.13 | 1277100 |
2000-12-21 | 16.00 | 16.50 | 15.00 | 15.38 | 986400 |
2000-12-22 | 15.44 | 18.00 | 15.44 | 17.56 | 1018100 |
2000-12-26 | 17.63 | 18.63 | 17.50 | 17.75 | 1191900 |
2000-12-27 | 17.63 | 20.88 | 17.50 | 20.88 | 1025600 |
2000-12-28 | 19.75 | 22.06 | 19.75 | 21.92 | 1192500 |
2000-12-29 | 22.13 | 22.88 | 21.81 | 22.06 | 1383700 |
2001-01-02 | 22.00 | 22.13 | 20.25 | 20.50 | 1696700 |
2001-01-03 | 20.25 | 22.50 | 19.00 | 22.25 | 1871300 |
2001-01-04 | 21.84 | 23.63 | 21.75 | 22.19 | 810500 |
2001-01-05 | 22.25 | 24.75 | 22.00 | 23.44 | 2312300 |
2001-01-08 | 23.38 | 23.75 | 22.75 | 23.31 | 739300 |
2001-01-09 | 23.69 | 23.88 | 22.75 | 23.13 | 671800 |
2001-01-10 | 22.86 | 24.94 | 22.63 | 23.88 | 1045100 |
2001-01-11 | 23.59 | 27.94 | 23.38 | 27.50 | 2516800 |
2001-01-12 | 27.88 | 28.69 | 26.44 | 27.75 | 1743300 |
2001-01-16 | 27.75 | 27.75 | 24.50 | 26.13 | 1867100 |
2001-01-17 | 27.38 | 29.50 | 27.38 | 28.19 | 1202200 |
2001-01-18 | 27.75 | 29.75 | 26.88 | 29.73 | 1179600 |
2001-01-19 | 29.89 | 30.63 | 28.13 | 28.75 | 1044000 |
2001-01-22 | 29.03 | 29.06 | 28.13 | 28.56 | 734900 |
2001-01-23 | 28.63 | 29.69 | 28.25 | 29.44 | 548600 |
2001-01-24 | 29.72 | 29.75 | 28.25 | 28.38 | 638800 |
2001-01-25 | 28.38 | 28.39 | 26.19 | 26.69 | 691500 |
2001-01-26 | 26.02 | 27.31 | 25.00 | 27.06 | 566600 |
2001-01-29 | 27.16 | 28.06 | 25.81 | 28.06 | 639200 |
2001-01-30 | 28.13 | 28.38 | 27.00 | 28.25 | 478600 |
2001-01-31 | 28.25 | 30.19 | 28.06 | 28.88 | 868400 |
2001-02-01 | 28.77 | 29.75 | 28.13 | 29.50 | 491400 |
2001-02-02 | 29.38 | 29.63 | 28.63 | 28.81 | 1381800 |
2001-02-05 | 28.75 | 29.94 | 28.25 | 29.69 | 1246000 |
2001-02-06 | 29.88 | 31.38 | 29.50 | 30.00 | 1299700 |
2001-02-07 | 29.38 | 30.00 | 27.00 | 29.06 | 997700 |
2001-02-08 | 29.42 | 30.94 | 29.13 | 29.63 | 1308300 |
2001-02-09 | 29.63 | 29.88 | 28.50 | 28.75 | 328500 |
2001-02-12 | 28.75 | 29.50 | 27.75 | 28.06 | 584400 |
2001-02-13 | 28.13 | 29.06 | 26.75 | 27.50 | 613000 |
2001-02-14 | 27.25 | 29.38 | 26.25 | 28.50 | 914300 |
2001-02-15 | 28.97 | 31.88 | 28.77 | 31.75 | 847500 |
2001-02-16 | 30.75 | 30.94 | 29.06 | 30.56 | 810800 |
2001-02-20 | 30.63 | 30.63 | 25.50 | 25.63 | 1207000 |
2001-02-21 | 25.00 | 27.31 | 24.63 | 25.75 | 1758200 |
2001-02-22 | 25.69 | 27.50 | 23.81 | 25.13 | 2045600 |
2001-02-23 | 25.31 | 27.50 | 24.50 | 26.56 | 1954900 |
2001-02-26 | 27.38 | 27.75 | 26.25 | 27.63 | 1206400 |
2001-02-27 | 27.39 | 28.00 | 25.25 | 26.06 | 1193800 |
2001-02-28 | 25.89 | 25.94 | 24.06 | 25.06 | 975800 |
2001-03-01 | 24.31 | 25.88 | 22.50 | 25.25 | 2034700 |
2001-03-02 | 24.50 | 27.44 | 24.00 | 25.88 | 795600 |
2001-03-05 | 25.50 | 27.31 | 25.44 | 26.75 | 754100 |
2001-03-06 | 27.11 | 29.50 | 27.00 | 28.88 | 1138600 |
2001-03-07 | 29.13 | 29.81 | 28.06 | 29.06 | 881700 |
2001-03-08 | 29.13 | 29.44 | 27.50 | 28.25 | 858900 |
2001-03-09 | 27.63 | 27.69 | 25.31 | 25.50 | 970700 |
2001-03-12 | 25.06 | 25.88 | 23.69 | 23.88 | 1041100 |
2001-03-13 | 23.44 | 26.50 | 23.38 | 25.67 | 1058900 |
2001-03-14 | 24.50 | 28.25 | 24.25 | 27.08 | 1492800 |
2001-03-15 | 26.94 | 29.38 | 26.88 | 28.50 | 2618200 |
2001-03-16 | 27.75 | 28.88 | 27.19 | 27.69 | 1103900 |
2001-03-19 | 27.42 | 28.31 | 26.75 | 27.75 | 880400 |
2001-03-20 | 28.25 | 30.13 | 26.91 | 27.38 | 1710500 |
2001-03-21 | 27.59 | 29.50 | 26.63 | 28.00 | 688300 |
2001-03-22 | 28.00 | 30.56 | 27.88 | 30.31 | 1322100 |
2001-03-23 | 30.69 | 35.50 | 30.69 | 34.75 | 3375000 |
2001-03-26 | 35.00 | 37.50 | 32.50 | 33.94 | 2644800 |
2001-03-27 | 33.75 | 34.88 | 31.81 | 32.00 | 1897600 |
2001-03-28 | 31.06 | 32.56 | 29.75 | 30.06 | 1702600 |
2001-03-29 | 30.13 | 30.88 | 28.38 | 29.75 | 1437800 |
2001-03-30 | 29.56 | 30.00 | 28.34 | 29.44 | 1536800 |
2001-04-02 | 29.50 | 30.75 | 25.94 | 26.88 | 1869900 |
2001-04-03 | 26.25 | 27.63 | 24.25 | 25.00 | 1386000 |
2001-04-04 | 24.91 | 25.75 | 22.94 | 23.44 | 1264700 |
2001-04-05 | 24.00 | 27.56 | 23.94 | 27.44 | 1371100 |
2001-04-06 | 26.44 | 26.88 | 24.25 | 24.94 | 957300 |
2001-04-09 | 25.00 | 25.28 | 22.30 | 23.45 | 1029100 |
2001-04-10 | 23.70 | 26.59 | 23.24 | 25.93 | 1752200 |
2001-04-11 | 27.00 | 30.90 | 27.00 | 28.94 | 2680400 |
2001-04-12 | 28.50 | 30.62 | 27.36 | 30.02 | 1575400 |
2001-04-16 | 30.01 | 30.35 | 28.24 | 28.88 | 861500 |
2001-04-17 | 28.44 | 29.25 | 26.60 | 27.32 | 1579000 |
2001-04-18 | 29.84 | 35.12 | 29.30 | 33.06 | 2411900 |
2001-04-19 | 29.00 | 33.40 | 28.90 | 33.15 | 4680600 |
2001-04-20 | 33.24 | 33.25 | 31.85 | 32.71 | 1253200 |
2001-04-23 | 32.03 | 32.03 | 28.82 | 29.78 | 927500 |
2001-04-24 | 29.55 | 30.75 | 27.83 | 28.26 | 738800 |
2001-04-25 | 28.71 | 28.74 | 27.35 | 27.79 | 1199500 |
2001-04-26 | 28.22 | 28.80 | 27.49 | 27.99 | 1359000 |
2001-04-27 | 28.50 | 28.67 | 27.50 | 27.53 | 767400 |
2001-04-30 | 27.93 | 29.55 | 27.75 | 28.77 | 1496100 |
2001-05-01 | 28.88 | 30.24 | 27.92 | 30.19 | 783500 |
2001-05-02 | 30.73 | 31.87 | 30.01 | 31.12 | 637900 |
2001-05-03 | 30.25 | 31.00 | 29.92 | 30.61 | 1451900 |
2001-05-04 | 29.50 | 31.90 | 28.90 | 31.67 | 807000 |
2001-05-07 | 31.56 | 32.47 | 31.07 | 31.85 | 941900 |
2001-05-08 | 32.10 | 32.44 | 31.75 | 31.89 | 548200 |
2001-05-09 | 31.85 | 31.86 | 30.69 | 31.30 | 425300 |
2001-05-10 | 31.98 | 32.24 | 30.89 | 30.95 | 841500 |
2001-05-11 | 30.72 | 30.80 | 29.70 | 29.80 | 905400 |
2001-05-14 | 29.70 | 29.71 | 28.30 | 28.82 | 920000 |
2001-05-15 | 28.62 | 29.54 | 28.60 | 29.19 | 701100 |
2001-05-16 | 29.00 | 29.79 | 28.35 | 29.65 | 1314000 |
2001-05-17 | 29.67 | 31.90 | 29.62 | 31.20 | 1077500 |
2001-05-18 | 31.11 | 32.25 | 30.74 | 31.70 | 718300 |
2001-05-21 | 31.65 | 35.85 | 31.61 | 35.77 | 1183800 |
2001-05-22 | 35.25 | 37.25 | 35.20 | 36.21 | 1230400 |
2001-05-23 | 32.89 | 33.69 | 30.54 | 30.63 | 3697300 |
2001-05-24 | 30.40 | 30.41 | 24.55 | 27.01 | 7551800 |
2001-05-25 | 27.48 | 29.62 | 27.30 | 28.36 | 2884700 |
2001-05-29 | 27.85 | 27.95 | 26.47 | 26.51 | 2085400 |
2001-05-30 | 26.36 | 26.36 | 24.27 | 24.34 | 1707100 |
2001-05-31 | 25.50 | 27.48 | 25.43 | 26.92 | 2411400 |
2001-06-01 | 27.77 | 28.25 | 27.00 | 27.93 | 1500100 |
2001-06-04 | 28.00 | 28.29 | 27.59 | 28.19 | 621700 |
2001-06-05 | 28.11 | 30.01 | 28.11 | 29.75 | 662800 |
2001-06-06 | 29.76 | 29.76 | 29.00 | 29.54 | 610100 |
2001-06-07 | 29.16 | 32.14 | 29.00 | 31.60 | 1351200 |
2001-06-08 | 31.71 | 31.87 | 31.30 | 31.81 | 847100 |
2001-06-11 | 31.74 | 31.74 | 30.20 | 30.66 | 800300 |
2001-06-12 | 30.15 | 31.55 | 28.77 | 30.60 | 544200 |
2001-06-13 | 30.51 | 31.68 | 29.82 | 30.36 | 338700 |
2001-06-14 | 30.41 | 30.41 | 28.25 | 28.40 | 375900 |
2001-06-15 | 27.23 | 28.52 | 27.00 | 28.52 | 1004000 |
2001-06-18 | 27.80 | 28.99 | 26.77 | 26.86 | 1100300 |
2001-06-19 | 27.50 | 28.24 | 26.77 | 27.07 | 869600 |
2001-06-20 | 26.79 | 27.16 | 25.50 | 26.95 | 650400 |
2001-06-21 | 27.23 | 27.30 | 26.27 | 26.85 | 1117100 |
2001-06-22 | 26.87 | 27.74 | 26.40 | 27.00 | 757600 |
2001-06-25 | 27.50 | 27.75 | 26.61 | 26.87 | 622700 |
2001-06-26 | 26.89 | 27.11 | 25.95 | 26.71 | 1487300 |
2001-06-27 | 27.25 | 29.25 | 27.24 | 28.62 | 1097400 |
2001-06-28 | 28.72 | 33.24 | 28.61 | 30.57 | 2142600 |
2001-06-29 | 30.36 | 32.28 | 29.06 | 30.00 | 1179700 |
2001-07-02 | 31.30 | 31.31 | 30.34 | 30.75 | 851300 |
2001-07-03 | 30.46 | 31.07 | 30.36 | 30.50 | 250900 |
2001-07-05 | 30.32 | 30.75 | 30.22 | 30.22 | 407500 |
2001-07-06 | 30.11 | 30.11 | 27.83 | 28.21 | 918800 |
2001-07-09 | 28.40 | 29.00 | 27.50 | 28.30 | 546800 |
2001-07-10 | 28.40 | 29.07 | 27.10 | 27.36 | 270700 |
2001-07-11 | 27.45 | 29.21 | 27.20 | 29.15 | 409400 |
2001-07-12 | 29.50 | 31.72 | 29.49 | 31.10 | 991900 |
2001-07-13 | 31.08 | 31.89 | 30.39 | 31.45 | 903700 |
2001-07-16 | 31.45 | 31.60 | 29.31 | 29.79 | 634200 |
2001-07-17 | 29.82 | 30.71 | 28.93 | 30.11 | 1311500 |
2001-07-18 | 29.95 | 30.96 | 29.45 | 29.85 | 1161100 |
2001-07-19 | 30.11 | 33.44 | 30.10 | 32.93 | 1425000 |
2001-07-20 | 32.70 | 32.85 | 32.10 | 32.48 | 979300 |
2001-07-23 | 32.56 | 33.09 | 30.65 | 31.35 | 992400 |
2001-07-24 | 31.22 | 31.64 | 30.50 | 31.40 | 732000 |
2001-07-25 | 31.50 | 31.69 | 29.45 | 31.06 | 1130800 |
2001-07-26 | 31.41 | 35.10 | 30.91 | 34.90 | 1453500 |
2001-07-27 | 35.06 | 38.15 | 34.55 | 37.31 | 1522500 |
2001-07-30 | 36.45 | 37.88 | 36.20 | 36.82 | 2139600 |
2001-07-31 | 36.81 | 38.11 | 35.76 | 37.05 | 1516200 |
2001-08-01 | 39.24 | 40.95 | 38.25 | 39.99 | 1929500 |
2001-08-02 | 40.59 | 41.70 | 39.66 | 40.05 | 2136000 |
2001-08-03 | 39.75 | 39.76 | 38.00 | 38.35 | 1911300 |
2001-08-06 | 37.84 | 38.29 | 37.26 | 37.45 | 700700 |
2001-08-07 | 37.30 | 37.70 | 36.38 | 36.89 | 817100 |
2001-08-08 | 36.88 | 37.50 | 35.02 | 35.20 | 721500 |
2001-08-09 | 35.40 | 36.45 | 34.80 | 35.23 | 441000 |
2001-08-10 | 35.30 | 35.40 | 33.40 | 34.49 | 2102700 |
2001-08-13 | 34.90 | 35.60 | 34.50 | 35.25 | 1278400 |
2001-08-14 | 35.59 | 36.53 | 35.01 | 35.03 | 749000 |
2001-08-15 | 35.39 | 35.60 | 33.85 | 33.86 | 800400 |
2001-08-16 | 33.80 | 34.44 | 32.57 | 34.41 | 594600 |
2001-08-17 | 33.97 | 34.48 | 32.64 | 33.10 | 591400 |
2001-08-20 | 33.06 | 34.29 | 32.43 | 32.56 | 761300 |
2001-08-21 | 32.50 | 32.80 | 30.20 | 30.20 | 1390200 |
2001-08-22 | 32.50 | 36.29 | 32.49 | 36.25 | 3323300 |
2001-08-23 | 36.00 | 38.10 | 35.60 | 36.47 | 1234200 |
2001-08-24 | 36.46 | 37.93 | 36.45 | 37.91 | 1222300 |
2001-08-27 | 37.42 | 39.61 | 37.41 | 39.01 | 1132500 |
2001-08-28 | 38.99 | 39.10 | 37.30 | 37.91 | 1508200 |
2001-08-29 | 37.99 | 39.34 | 37.19 | 39.34 | 1301300 |
2001-08-30 | 38.90 | 38.92 | 37.50 | 37.82 | 2217000 |
2001-08-31 | 37.62 | 38.39 | 36.60 | 37.33 | 952400 |
2001-09-04 | 36.95 | 37.69 | 36.43 | 36.86 | 1221200 |
2001-09-05 | 36.97 | 36.97 | 35.62 | 36.71 | 2629800 |
2001-09-06 | 35.90 | 36.56 | 34.24 | 34.79 | 1337800 |
2001-09-07 | 34.02 | 37.10 | 34.02 | 36.09 | 1488100 |
2001-09-10 | 36.22 | 37.36 | 36.09 | 36.71 | 1705000 |
2001-09-17 | 35.25 | 35.54 | 33.55 | 34.20 | 1219800 |
2001-09-18 | 34.74 | 34.75 | 31.83 | 32.05 | 1392300 |
2001-09-19 | 31.96 | 32.00 | 26.82 | 30.51 | 2935100 |
2001-09-20 | 30.45 | 31.69 | 28.39 | 28.70 | 1720800 |
2001-09-21 | 26.52 | 28.00 | 26.05 | 27.00 | 2190700 |
2001-09-24 | 27.78 | 30.57 | 27.06 | 29.78 | 1216000 |
2001-09-25 | 29.25 | 30.90 | 28.72 | 29.78 | 1199600 |
2001-09-26 | 29.86 | 29.97 | 27.85 | 28.00 | 1108600 |
2001-09-27 | 28.05 | 28.24 | 25.20 | 27.17 | 2506200 |
2001-09-28 | 27.50 | 28.90 | 27.00 | 28.38 | 1022500 |
2001-10-01 | 28.43 | 28.43 | 26.08 | 27.14 | 1085000 |
2001-10-02 | 26.85 | 27.25 | 25.14 | 25.67 | 1847200 |
2001-10-03 | 25.66 | 29.36 | 24.86 | 29.12 | 2272800 |
2001-10-04 | 29.63 | 33.02 | 29.51 | 32.35 | 1647100 |
2001-10-05 | 32.00 | 32.49 | 30.75 | 32.34 | 1353400 |
2001-10-08 | 31.15 | 34.26 | 31.05 | 33.92 | 1133000 |
2001-10-09 | 33.93 | 34.33 | 30.50 | 30.60 | 1722300 |
2001-10-10 | 30.20 | 32.74 | 29.62 | 32.26 | 1516700 |
2001-10-11 | 32.83 | 36.90 | 32.80 | 36.24 | 1909000 |
2001-10-12 | 35.54 | 36.55 | 33.35 | 35.48 | 1618600 |
2001-10-15 | 34.75 | 35.19 | 33.05 | 34.90 | 1369200 |
2001-10-16 | 34.76 | 35.34 | 33.70 | 35.31 | 1340500 |
2001-10-17 | 36.05 | 36.25 | 32.80 | 32.82 | 1046000 |
2001-10-18 | 32.53 | 33.16 | 31.00 | 31.59 | 660000 |
2001-10-19 | 31.25 | 33.44 | 31.05 | 33.02 | 936500 |
2001-10-22 | 32.91 | 34.63 | 31.52 | 33.86 | 964300 |
2001-10-23 | 34.07 | 35.75 | 34.00 | 34.84 | 1078600 |
2001-10-24 | 34.88 | 37.66 | 34.88 | 37.40 | 1433400 |
2001-10-25 | 37.01 | 40.83 | 36.00 | 40.70 | 1735500 |
2001-10-26 | 38.86 | 42.00 | 38.61 | 40.21 | 1894300 |
2001-10-29 | 40.01 | 40.01 | 37.06 | 37.17 | 1795000 |
2001-10-30 | 37.00 | 37.68 | 36.05 | 36.61 | 824200 |
2001-10-31 | 37.25 | 39.50 | 37.25 | 37.75 | 1306700 |
2001-11-01 | 38.17 | 40.80 | 37.60 | 40.78 | 903500 |
2001-11-02 | 40.36 | 42.00 | 40.03 | 41.69 | 1195300 |
2001-11-05 | 42.11 | 43.31 | 41.19 | 42.05 | 1508800 |
2001-11-06 | 41.89 | 43.54 | 41.40 | 43.38 | 935400 |
2001-11-07 | 42.95 | 43.65 | 42.00 | 42.54 | 1990300 |
2001-11-08 | 42.85 | 43.76 | 39.59 | 40.35 | 1553200 |
2001-11-09 | 40.75 | 41.49 | 39.70 | 39.82 | 1480500 |
2001-11-12 | 40.15 | 40.25 | 38.50 | 39.94 | 1012900 |
2001-11-13 | 40.31 | 42.24 | 40.31 | 42.18 | 2220700 |
2001-11-14 | 42.45 | 43.15 | 39.72 | 40.15 | 1924600 |
2001-11-15 | 39.95 | 40.18 | 38.99 | 39.60 | 1307800 |
2001-11-16 | 39.73 | 40.07 | 38.00 | 38.40 | 1926900 |
2001-11-19 | 38.84 | 39.24 | 37.15 | 38.70 | 1773700 |
2001-11-20 | 39.36 | 39.36 | 35.71 | 36.00 | 2469700 |
2001-11-21 | 35.15 | 37.22 | 35.10 | 36.77 | 1818600 |
2001-11-23 | 37.05 | 37.56 | 36.60 | 37.55 | 485900 |
2001-11-26 | 37.50 | 38.60 | 37.40 | 37.80 | 1098000 |
2001-11-27 | 37.71 | 38.41 | 36.10 | 37.76 | 1762600 |
2001-11-28 | 37.01 | 37.65 | 36.50 | 36.90 | 1029200 |
2001-11-29 | 36.61 | 38.24 | 36.50 | 38.18 | 1092300 |
2001-11-30 | 37.75 | 38.85 | 37.29 | 38.52 | 1210600 |
2001-12-03 | 38.28 | 38.60 | 37.60 | 38.33 | 970800 |
2001-12-04 | 38.56 | 40.15 | 38.46 | 39.93 | 1362700 |
2001-12-05 | 40.43 | 44.12 | 40.24 | 42.47 | 2099100 |
2001-12-06 | 42.48 | 43.20 | 41.86 | 43.04 | 1059200 |
2001-12-07 | 42.30 | 43.00 | 40.82 | 41.47 | 1169700 |
2001-12-10 | 41.43 | 42.30 | 40.85 | 41.72 | 862000 |
2001-12-11 | 41.98 | 42.80 | 41.92 | 42.47 | 1172500 |
2001-12-12 | 42.28 | 43.07 | 42.06 | 43.06 | 870400 |
2001-12-13 | 41.40 | 42.23 | 40.76 | 41.55 | 1330000 |
2001-12-14 | 41.56 | 41.57 | 40.00 | 41.05 | 1185300 |
2001-12-17 | 40.92 | 41.00 | 39.64 | 40.22 | 1412000 |
2001-12-18 | 40.10 | 40.77 | 39.58 | 40.23 | 1369300 |
2001-12-19 | 39.59 | 39.86 | 39.02 | 39.02 | 985000 |
2001-12-20 | 39.10 | 39.10 | 35.64 | 36.27 | 1485800 |
2001-12-21 | 36.65 | 37.05 | 35.90 | 36.05 | 2260300 |
2001-12-24 | 36.33 | 36.38 | 35.22 | 35.23 | 407600 |
2001-12-26 | 35.58 | 36.25 | 35.25 | 35.40 | 629700 |
2001-12-27 | 35.79 | 36.54 | 35.74 | 36.23 | 958000 |
2001-12-28 | 36.35 | 37.16 | 36.00 | 37.05 | 2064300 |
2001-12-31 | 37.10 | 37.41 | 35.67 | 35.69 | 708800 |
2002-01-02 | 35.88 | 37.05 | 35.10 | 36.68 | 1520600 |
2002-01-03 | 36.78 | 40.45 | 36.77 | 40.15 | 2194300 |
2002-01-04 | 40.70 | 41.29 | 39.16 | 40.40 | 1771000 |
2002-01-07 | 40.50 | 41.31 | 38.70 | 38.74 | 1261200 |
2002-01-08 | 38.80 | 39.15 | 38.05 | 39.01 | 1132900 |
2002-01-09 | 39.96 | 40.93 | 38.69 | 38.76 | 949400 |
2002-01-10 | 38.89 | 39.48 | 38.30 | 38.88 | 685300 |
2002-01-11 | 38.94 | 39.02 | 37.06 | 37.11 | 711800 |
2002-01-14 | 37.29 | 37.79 | 36.38 | 36.88 | 872700 |
2002-01-15 | 37.09 | 37.30 | 35.88 | 36.77 | 981600 |
2002-01-16 | 36.16 | 36.25 | 33.50 | 34.26 | 3364400 |
2002-01-17 | 35.10 | 35.35 | 33.67 | 35.34 | 1065800 |
2002-01-18 | 34.38 | 34.89 | 33.84 | 34.01 | 1328400 |
2002-01-22 | 34.55 | 34.70 | 32.20 | 32.31 | 2039800 |
2002-01-23 | 32.70 | 33.49 | 32.28 | 32.88 | 2408700 |
2002-01-24 | 33.35 | 33.84 | 33.05 | 33.50 | 1683300 |
2002-01-25 | 33.50 | 34.40 | 32.60 | 33.61 | 2375700 |
2002-01-28 | 33.75 | 34.46 | 33.60 | 34.15 | 1340300 |
2002-01-29 | 34.35 | 35.12 | 33.74 | 33.74 | 2262400 |
2002-01-30 | 33.93 | 34.63 | 32.15 | 34.46 | 1395700 |
2002-01-31 | 34.70 | 35.41 | 34.15 | 34.61 | 1087700 |
2002-02-01 | 34.51 | 35.16 | 33.27 | 33.27 | 1327400 |
2002-02-04 | 33.38 | 33.75 | 31.97 | 32.52 | 1107200 |
2002-02-05 | 32.07 | 32.75 | 31.50 | 31.87 | 763500 |
2002-02-06 | 32.00 | 32.20 | 30.61 | 31.09 | 824700 |
2002-02-07 | 31.09 | 31.23 | 29.72 | 30.02 | 1376400 |
2002-02-08 | 30.27 | 31.23 | 29.65 | 31.16 | 1393400 |
2002-02-11 | 31.25 | 33.00 | 30.95 | 32.97 | 1274500 |
2002-02-12 | 32.68 | 33.10 | 32.01 | 32.28 | 795500 |
2002-02-13 | 32.55 | 33.39 | 32.14 | 32.65 | 1272500 |
2002-02-14 | 33.00 | 33.92 | 32.56 | 33.15 | 1110700 |
2002-02-15 | 33.18 | 33.49 | 31.77 | 31.96 | 672400 |
2002-02-19 | 31.81 | 31.81 | 29.38 | 29.44 | 2263400 |
2002-02-20 | 29.91 | 31.41 | 29.90 | 31.36 | 1643100 |
2002-02-21 | 31.35 | 31.36 | 29.22 | 29.38 | 1263800 |
2002-02-22 | 29.20 | 30.20 | 28.32 | 29.11 | 1709800 |
2002-02-25 | 29.10 | 30.42 | 28.57 | 29.95 | 1416300 |
2002-02-26 | 30.18 | 31.00 | 30.05 | 30.40 | 976400 |
2002-02-27 | 30.99 | 34.04 | 30.92 | 31.78 | 2341400 |
2002-02-28 | 32.05 | 32.36 | 30.00 | 30.18 | 1694500 |
2002-03-01 | 30.50 | 33.21 | 30.41 | 33.20 | 1515800 |
2002-03-04 | 33.30 | 35.45 | 33.23 | 34.94 | 1487900 |
2002-03-05 | 34.93 | 36.50 | 34.70 | 36.33 | 1452700 |
2002-03-06 | 36.35 | 37.40 | 35.55 | 37.30 | 1840900 |
2002-03-07 | 37.60 | 38.50 | 37.07 | 37.99 | 1763200 |
2002-03-08 | 38.11 | 39.72 | 38.10 | 39.00 | 1255700 |
2002-03-11 | 38.70 | 39.12 | 36.86 | 38.50 | 1221100 |
2002-03-12 | 37.52 | 37.88 | 37.06 | 37.17 | 817200 |
2002-03-13 | 36.93 | 37.04 | 35.63 | 36.55 | 1520400 |
2002-03-14 | 36.49 | 36.70 | 35.53 | 35.88 | 918700 |
2002-03-15 | 36.24 | 36.56 | 35.47 | 36.09 | 921900 |
2002-03-18 | 36.16 | 38.14 | 36.10 | 37.22 | 1367200 |
2002-03-19 | 37.42 | 38.34 | 37.12 | 37.50 | 631300 |
2002-03-20 | 36.70 | 37.50 | 36.57 | 36.65 | 768200 |
2002-03-21 | 36.71 | 37.24 | 36.06 | 37.07 | 1254900 |
2002-03-22 | 37.03 | 37.37 | 36.50 | 36.69 | 549100 |
2002-03-25 | 36.84 | 37.02 | 35.50 | 35.58 | 659700 |
2002-03-26 | 35.47 | 36.54 | 35.33 | 36.18 | 847800 |
2002-03-27 | 36.17 | 36.38 | 35.60 | 35.60 | 632800 |
2002-03-28 | 36.25 | 36.98 | 36.14 | 36.50 | 863700 |
2002-04-01 | 36.25 | 37.84 | 35.64 | 37.23 | 683300 |
2002-04-02 | 37.00 | 37.12 | 35.85 | 36.00 | 560500 |
2002-04-03 | 36.01 | 36.40 | 34.35 | 34.79 | 1566000 |
2002-04-04 | 34.37 | 35.45 | 33.88 | 35.45 | 1517500 |
2002-04-05 | 35.33 | 35.95 | 34.79 | 35.02 | 756100 |
2002-04-08 | 34.75 | 35.75 | 33.32 | 35.74 | 1123600 |
2002-04-09 | 35.79 | 36.24 | 33.89 | 34.16 | 805900 |
2002-04-10 | 34.61 | 34.95 | 33.77 | 34.28 | 990400 |
2002-04-11 | 33.89 | 34.64 | 33.74 | 33.74 | 531000 |
2002-04-12 | 34.13 | 34.55 | 33.58 | 34.54 | 498400 |
2002-04-15 | 34.57 | 35.60 | 34.54 | 35.06 | 1137700 |
2002-04-16 | 35.74 | 36.91 | 35.74 | 36.63 | 1250000 |
2002-04-17 | 36.85 | 38.06 | 36.84 | 37.19 | 1263300 |
2002-04-18 | 37.16 | 37.29 | 36.36 | 36.78 | 909400 |
2002-04-19 | 36.79 | 37.42 | 35.93 | 36.01 | 698000 |
2002-04-22 | 35.92 | 35.93 | 35.21 | 35.82 | 856300 |
2002-04-23 | 35.80 | 35.94 | 33.78 | 33.81 | 1456000 |
2002-04-24 | 33.94 | 34.47 | 31.15 | 31.81 | 2343100 |
2002-04-25 | 31.50 | 32.63 | 29.41 | 31.75 | 3160300 |
2002-04-26 | 32.20 | 32.86 | 30.93 | 31.02 | 1199000 |
2002-04-29 | 31.30 | 31.90 | 30.38 | 30.63 | 1163200 |
2002-04-30 | 30.83 | 32.66 | 30.50 | 31.98 | 1232200 |
2002-05-01 | 32.09 | 32.76 | 30.58 | 32.12 | 951100 |
2002-05-02 | 32.04 | 33.32 | 31.50 | 31.96 | 1483500 |
2002-05-03 | 32.09 | 32.30 | 30.49 | 30.95 | 1644700 |
2002-05-06 | 30.95 | 31.69 | 30.30 | 30.30 | 912000 |
2002-05-07 | 30.55 | 31.27 | 29.10 | 29.78 | 1993300 |
2002-05-08 | 30.31 | 34.25 | 30.30 | 34.00 | 1657000 |
2002-05-09 | 33.60 | 34.04 | 32.35 | 32.57 | 1049900 |
2002-05-10 | 32.80 | 33.20 | 30.76 | 31.71 | 1290100 |
2002-05-13 | 31.75 | 33.80 | 31.60 | 33.80 | 1189700 |
2002-05-14 | 34.26 | 36.62 | 34.26 | 36.37 | 1581300 |
2002-05-15 | 36.12 | 37.54 | 35.03 | 36.01 | 1559500 |
2002-05-16 | 36.15 | 36.80 | 35.53 | 36.55 | 860100 |
2002-05-17 | 36.74 | 37.43 | 36.07 | 37.41 | 1149600 |
2002-05-20 | 37.36 | 37.36 | 35.35 | 35.76 | 970600 |
2002-05-21 | 36.03 | 36.52 | 34.40 | 34.75 | 720500 |
2002-05-22 | 34.54 | 35.59 | 33.83 | 34.74 | 1177500 |
2002-05-23 | 34.88 | 35.14 | 33.60 | 35.08 | 806000 |
2002-05-24 | 34.32 | 34.65 | 33.55 | 34.06 | 716100 |
2002-05-28 | 34.15 | 34.73 | 33.31 | 33.98 | 573000 |
2002-05-29 | 33.82 | 33.83 | 32.84 | 33.10 | 615100 |
2002-05-30 | 32.70 | 33.21 | 31.51 | 33.21 | 824100 |
2002-05-31 | 33.23 | 33.89 | 32.70 | 32.88 | 496100 |
2002-06-03 | 32.87 | 32.97 | 31.06 | 31.22 | 651800 |
2002-06-04 | 31.26 | 32.69 | 30.75 | 32.28 | 916200 |
2002-06-05 | 32.29 | 33.10 | 31.50 | 32.56 | 837800 |
2002-06-06 | 31.00 | 31.19 | 29.95 | 30.42 | 2144300 |
2002-06-07 | 29.25 | 30.99 | 28.44 | 30.65 | 1841300 |
2002-06-10 | 30.66 | 31.70 | 30.32 | 31.06 | 701800 |
2002-06-11 | 30.99 | 31.58 | 29.06 | 29.16 | 1372800 |
2002-06-12 | 29.09 | 29.75 | 28.56 | 29.49 | 1285500 |
2002-06-13 | 29.36 | 29.86 | 28.64 | 29.21 | 1269200 |
2002-06-14 | 28.98 | 29.99 | 27.31 | 29.99 | 1298500 |
2002-06-17 | 30.00 | 31.43 | 30.00 | 31.06 | 1089700 |
2002-06-18 | 31.05 | 31.86 | 30.13 | 30.14 | 1136200 |
2002-06-19 | 30.10 | 30.10 | 28.00 | 28.00 | 1296100 |
2002-06-20 | 28.19 | 28.87 | 26.84 | 27.08 | 1680100 |
2002-06-21 | 27.19 | 27.44 | 25.55 | 25.86 | 1508300 |
2002-06-24 | 25.79 | 27.05 | 25.25 | 26.71 | 1675700 |
2002-06-25 | 26.71 | 27.20 | 24.77 | 24.77 | 1661100 |
2002-06-26 | 23.07 | 25.39 | 22.97 | 25.39 | 1625700 |
2002-06-27 | 25.46 | 27.00 | 25.46 | 26.50 | 1924100 |
2002-06-28 | 26.51 | 28.27 | 26.15 | 26.70 | 1171200 |
2002-07-01 | 26.67 | 27.41 | 24.98 | 25.19 | 945500 |
2002-07-02 | 25.13 | 25.13 | 23.60 | 23.86 | 1924700 |
2002-07-03 | 23.95 | 25.50 | 23.68 | 25.48 | 1094700 |
2002-07-05 | 25.52 | 27.35 | 25.47 | 27.35 | 540300 |
2002-07-08 | 27.07 | 27.81 | 25.92 | 26.00 | 886200 |
2002-07-09 | 25.92 | 25.95 | 23.20 | 23.62 | 1833400 |
2002-07-10 | 23.94 | 24.24 | 20.47 | 21.19 | 3888700 |
2002-07-11 | 20.92 | 23.85 | 20.61 | 23.33 | 2665000 |
2002-07-12 | 23.76 | 24.30 | 22.98 | 23.44 | 1385300 |
2002-07-15 | 23.30 | 23.97 | 22.56 | 23.97 | 1348000 |
2002-07-16 | 23.56 | 25.36 | 23.52 | 23.72 | 1140500 |
2002-07-17 | 24.30 | 25.50 | 22.81 | 23.92 | 1097000 |
2002-07-18 | 23.87 | 24.38 | 22.54 | 22.62 | 942000 |
2002-07-19 | 22.48 | 23.19 | 22.06 | 22.32 | 844900 |
2002-07-22 | 22.26 | 23.20 | 21.27 | 21.56 | 1174500 |
2002-07-23 | 21.33 | 22.04 | 20.25 | 20.27 | 1112100 |
2002-07-24 | 20.18 | 20.58 | 19.00 | 20.58 | 1979100 |
2002-07-25 | 20.00 | 20.10 | 17.87 | 18.90 | 1784800 |
2002-07-26 | 19.23 | 19.89 | 18.05 | 18.65 | 1135600 |
2002-07-29 | 19.90 | 20.21 | 19.05 | 20.17 | 1037100 |
2002-07-30 | 20.05 | 21.09 | 19.50 | 20.90 | 893800 |
2002-07-31 | 20.81 | 20.82 | 19.25 | 19.66 | 812700 |
2002-08-01 | 19.70 | 19.95 | 18.41 | 18.42 | 1080100 |
2002-08-02 | 18.11 | 18.26 | 16.88 | 18.25 | 1614800 |
2002-08-05 | 18.09 | 18.10 | 16.78 | 16.92 | 1214700 |
2002-08-06 | 17.59 | 19.00 | 17.27 | 18.34 | 1141700 |
2002-08-07 | 18.99 | 20.00 | 17.44 | 18.86 | 1332800 |
2002-08-08 | 18.79 | 19.85 | 18.10 | 19.85 | 868500 |
2002-08-09 | 19.41 | 19.84 | 18.74 | 19.41 | 945500 |
2002-08-12 | 19.35 | 19.61 | 18.70 | 19.32 | 985200 |
2002-08-13 | 19.32 | 20.41 | 18.30 | 18.33 | 1065700 |
2002-08-14 | 18.58 | 19.70 | 17.91 | 19.67 | 1010400 |
2002-08-15 | 19.72 | 20.82 | 19.56 | 20.53 | 1266900 |
2002-08-16 | 20.40 | 22.70 | 20.13 | 22.14 | 1840800 |
2002-08-19 | 22.20 | 23.10 | 21.79 | 23.09 | 804100 |
2002-08-20 | 22.67 | 22.84 | 20.75 | 20.84 | 1657200 |
2002-08-21 | 21.05 | 21.79 | 20.76 | 21.77 | 1411600 |
2002-08-22 | 21.70 | 22.28 | 20.85 | 21.05 | 1644800 |
2002-08-23 | 21.01 | 21.02 | 19.31 | 19.33 | 1016600 |
2002-08-26 | 19.55 | 20.29 | 19.25 | 19.90 | 1456200 |
2002-08-27 | 20.00 | 20.32 | 18.75 | 18.92 | 1631300 |
2002-08-28 | 15.49 | 15.50 | 13.36 | 14.05 | 12321700 |
2002-08-29 | 13.61 | 13.90 | 13.25 | 13.51 | 4190700 |
2002-08-30 | 13.69 | 13.85 | 13.21 | 13.21 | 1990400 |
2002-09-03 | 13.00 | 13.19 | 12.47 | 12.70 | 1575700 |
2002-09-04 | 12.58 | 12.66 | 11.57 | 12.20 | 2902900 |
2002-09-05 | 12.00 | 12.08 | 11.11 | 11.25 | 2564100 |
2002-09-06 | 11.68 | 12.15 | 11.45 | 11.55 | 2374000 |
2002-09-09 | 11.40 | 11.73 | 10.97 | 11.70 | 1679800 |
2002-09-10 | 11.76 | 12.22 | 11.52 | 11.85 | 2990800 |
2002-09-11 | 11.91 | 12.35 | 11.72 | 11.83 | 1832600 |
2002-09-12 | 11.71 | 11.72 | 11.10 | 11.11 | 1676800 |
2002-09-13 | 11.10 | 11.43 | 10.80 | 10.84 | 1768100 |
2002-09-16 | 11.08 | 11.09 | 10.56 | 10.60 | 1393200 |
2002-09-17 | 10.85 | 11.25 | 10.25 | 10.40 | 1446100 |
2002-09-18 | 10.19 | 10.25 | 9.85 | 10.10 | 2084600 |
2002-09-19 | 10.05 | 10.22 | 9.88 | 10.02 | 1299200 |
2002-09-20 | 10.84 | 10.84 | 9.80 | 9.89 | 1721200 |
2002-09-23 | 9.77 | 9.87 | 9.36 | 9.50 | 1060500 |
2002-09-24 | 9.36 | 9.90 | 9.30 | 9.56 | 1806300 |
2002-09-25 | 9.69 | 10.75 | 9.56 | 10.63 | 4100600 |
2002-09-26 | 10.75 | 10.90 | 10.02 | 10.13 | 1451100 |
2002-09-27 | 10.14 | 10.45 | 9.91 | 10.11 | 1362200 |
2002-09-30 | 9.96 | 9.96 | 9.46 | 9.70 | 808700 |
2002-10-01 | 9.78 | 10.07 | 9.41 | 10.06 | 1180300 |
2002-10-02 | 9.79 | 10.65 | 9.70 | 10.00 | 2223800 |
2002-10-03 | 9.94 | 9.98 | 9.22 | 9.72 | 2002400 |
2002-10-04 | 9.98 | 9.99 | 9.00 | 9.05 | 1735200 |
2002-10-07 | 9.03 | 9.34 | 8.79 | 9.26 | 1904900 |
2002-10-08 | 9.35 | 9.42 | 8.72 | 9.22 | 1506900 |
2002-10-09 | 9.05 | 9.45 | 8.91 | 9.11 | 1588200 |
2002-10-10 | 9.12 | 10.23 | 8.90 | 10.20 | 1651000 |
2002-10-11 | 10.40 | 11.45 | 10.38 | 11.08 | 1806000 |
2002-10-14 | 10.95 | 11.55 | 10.77 | 11.40 | 866800 |
2002-10-15 | 11.61 | 13.28 | 11.60 | 13.15 | 1910300 |
2002-10-16 | 12.24 | 12.35 | 11.74 | 11.83 | 1429300 |
2002-10-17 | 12.31 | 13.40 | 12.31 | 13.35 | 1241500 |
2002-10-18 | 13.16 | 13.35 | 12.75 | 13.09 | 1264900 |
2002-10-21 | 13.07 | 14.38 | 12.75 | 14.34 | 1415300 |
2002-10-22 | 13.98 | 13.99 | 12.92 | 12.95 | 1489000 |
2002-10-23 | 12.90 | 14.55 | 12.80 | 14.47 | 1181100 |
2002-10-24 | 14.50 | 14.89 | 13.38 | 13.38 | 1228400 |
2002-10-25 | 13.30 | 13.96 | 12.50 | 13.96 | 1842400 |
2002-10-28 | 14.03 | 15.05 | 14.00 | 14.66 | 1492600 |
2002-10-29 | 14.68 | 14.83 | 13.11 | 13.55 | 1264600 |
2002-10-30 | 13.54 | 15.53 | 13.46 | 15.29 | 1895700 |
2002-10-31 | 15.49 | 15.62 | 14.13 | 14.13 | 1909400 |
2002-11-01 | 14.16 | 15.00 | 13.75 | 14.91 | 2390100 |
2002-11-04 | 15.12 | 17.99 | 15.07 | 16.66 | 2973200 |
2002-11-05 | 16.60 | 17.03 | 15.76 | 16.48 | 1390500 |
2002-11-06 | 16.65 | 17.04 | 15.91 | 16.83 | 1398800 |
2002-11-07 | 16.81 | 16.81 | 14.93 | 15.22 | 1948900 |
2002-11-08 | 15.31 | 15.70 | 14.39 | 14.90 | 1506400 |
2002-11-11 | 14.65 | 14.70 | 13.62 | 13.70 | 2276000 |
2002-11-12 | 13.90 | 15.09 | 13.80 | 14.59 | 4314400 |
2002-11-13 | 14.49 | 14.73 | 14.13 | 14.35 | 3076800 |
2002-11-14 | 14.50 | 15.50 | 14.48 | 15.41 | 1931700 |
2002-11-15 | 15.13 | 15.37 | 14.02 | 15.14 | 2625900 |
2002-11-18 | 15.20 | 16.04 | 15.20 | 15.55 | 1635600 |
2002-11-19 | 15.24 | 15.25 | 14.54 | 14.68 | 1834400 |
2002-11-20 | 14.55 | 15.70 | 14.55 | 15.51 | 3636000 |
2002-11-21 | 15.82 | 17.62 | 15.81 | 17.47 | 3206200 |
2002-11-22 | 16.86 | 17.41 | 16.48 | 16.49 | 2272700 |
2002-11-25 | 16.55 | 18.39 | 16.55 | 18.11 | 4078000 |
2002-11-26 | 15.32 | 16.40 | 14.46 | 14.55 | 11986100 |
2002-11-27 | 14.79 | 15.73 | 14.74 | 15.40 | 3371000 |
2002-11-29 | 15.56 | 15.72 | 15.06 | 15.08 | 829700 |
2002-12-02 | 15.57 | 15.99 | 14.45 | 14.89 | 2269700 |
2002-12-03 | 14.81 | 14.84 | 13.80 | 14.08 | 1658700 |
2002-12-04 | 13.65 | 13.70 | 12.50 | 13.03 | 2532600 |
2002-12-05 | 13.20 | 13.42 | 12.61 | 12.90 | 1577800 |
2002-12-06 | 12.74 | 13.10 | 12.50 | 12.89 | 1274200 |
2002-12-09 | 12.74 | 12.86 | 11.76 | 12.08 | 2139800 |
2002-12-10 | 12.14 | 12.55 | 11.89 | 12.40 | 1450100 |
2002-12-11 | 12.14 | 12.52 | 11.91 | 12.11 | 1664000 |
2002-12-12 | 12.15 | 12.30 | 11.50 | 11.73 | 1937000 |
2002-12-13 | 11.60 | 11.81 | 11.23 | 11.41 | 1406000 |
2002-12-16 | 11.45 | 11.83 | 11.25 | 11.80 | 1106300 |
2002-12-17 | 11.90 | 12.28 | 11.70 | 11.95 | 1132200 |
2002-12-18 | 11.70 | 11.86 | 11.21 | 11.31 | 1505200 |
2002-12-19 | 11.27 | 11.51 | 10.67 | 11.06 | 1212100 |
2002-12-20 | 11.10 | 11.35 | 10.89 | 11.25 | 1262900 |
2002-12-23 | 11.05 | 11.46 | 11.05 | 11.21 | 1013100 |
2002-12-24 | 11.29 | 11.31 | 10.85 | 10.89 | 538700 |
2002-12-26 | 10.90 | 11.28 | 10.90 | 11.16 | 1882000 |
2002-12-27 | 11.49 | 11.50 | 10.85 | 11.08 | 1903400 |
2002-12-30 | 11.48 | 11.55 | 10.76 | 10.93 | 1297300 |
2002-12-31 | 11.14 | 11.24 | 10.85 | 10.94 | 1203100 |
2003-01-02 | 11.19 | 11.76 | 10.91 | 11.65 | 789400 |
2003-01-03 | 11.66 | 11.93 | 11.50 | 11.76 | 608900 |
2003-01-06 | 11.80 | 12.66 | 11.70 | 12.52 | 1071500 |
2003-01-07 | 12.54 | 12.93 | 12.17 | 12.21 | 1032800 |
2003-01-08 | 12.10 | 12.44 | 12.10 | 12.20 | 977400 |
2003-01-09 | 12.10 | 12.68 | 12.06 | 12.62 | 1453200 |
2003-01-10 | 12.39 | 13.00 | 12.35 | 12.78 | 1045500 |
2003-01-13 | 12.86 | 13.51 | 12.86 | 13.32 | 2040100 |
2003-01-14 | 13.15 | 13.63 | 13.10 | 13.63 | 1754600 |
2003-01-15 | 13.50 | 13.78 | 13.02 | 13.60 | 1374000 |
2003-01-16 | 13.60 | 13.95 | 13.00 | 13.20 | 1250200 |
2003-01-17 | 12.87 | 13.13 | 12.60 | 12.88 | 1482200 |
2003-01-21 | 13.15 | 13.60 | 12.86 | 12.86 | 1753500 |
2003-01-22 | 12.88 | 13.21 | 12.75 | 12.99 | 1750300 |
2003-01-23 | 13.17 | 13.62 | 12.98 | 13.50 | 1206400 |
2003-01-24 | 13.46 | 13.62 | 13.05 | 13.09 | 1031100 |
2003-01-27 | 12.99 | 13.44 | 12.89 | 13.19 | 1141300 |
2003-01-28 | 13.30 | 13.86 | 13.20 | 13.75 | 1511900 |
2003-01-29 | 13.72 | 14.22 | 13.48 | 14.08 | 1132400 |
2003-01-30 | 14.12 | 14.12 | 13.28 | 13.30 | 1393800 |
2003-01-31 | 12.99 | 13.60 | 12.76 | 13.32 | 1095900 |
2003-02-03 | 13.19 | 13.44 | 13.00 | 13.04 | 1294600 |
2003-02-04 | 13.00 | 13.20 | 12.93 | 13.11 | 720700 |
2003-02-05 | 13.14 | 13.58 | 12.95 | 13.08 | 848500 |
2003-02-06 | 13.14 | 13.33 | 12.89 | 13.01 | 1492500 |
2003-02-07 | 13.16 | 13.23 | 12.64 | 12.81 | 1278900 |
2003-02-10 | 12.86 | 13.13 | 12.52 | 12.79 | 1332300 |
2003-02-11 | 13.04 | 13.16 | 12.54 | 12.67 | 839800 |
2003-02-12 | 12.52 | 12.55 | 11.45 | 11.90 | 3199500 |
2003-02-13 | 11.97 | 12.09 | 11.71 | 11.92 | 1412200 |
2003-02-14 | 12.00 | 12.45 | 11.90 | 12.37 | 902300 |
2003-02-18 | 12.40 | 12.85 | 12.38 | 12.78 | 1199100 |
2003-02-19 | 12.67 | 12.67 | 12.19 | 12.36 | 916400 |
2003-02-20 | 12.84 | 13.62 | 12.70 | 13.34 | 2758100 |
2003-02-21 | 13.23 | 13.44 | 13.02 | 13.37 | 736500 |
2003-02-24 | 13.01 | 13.30 | 11.98 | 12.29 | 2197300 |
2003-02-25 | 12.00 | 12.34 | 11.78 | 12.27 | 2203900 |
2003-02-26 | 12.72 | 14.00 | 12.55 | 13.40 | 4288700 |
2003-02-27 | 13.55 | 13.58 | 13.15 | 13.38 | 1319100 |
2003-02-28 | 13.47 | 14.81 | 13.47 | 14.68 | 3069800 |
2003-03-03 | 14.85 | 14.85 | 13.65 | 13.77 | 2271300 |
2003-03-04 | 13.90 | 14.51 | 13.76 | 14.11 | 1722500 |
2003-03-05 | 14.15 | 14.55 | 14.03 | 14.36 | 1682500 |
2003-03-06 | 14.35 | 14.51 | 14.10 | 14.44 | 1339000 |
2003-03-07 | 14.00 | 14.58 | 13.72 | 14.55 | 1589900 |
2003-03-10 | 14.43 | 14.45 | 14.10 | 14.18 | 1066100 |
2003-03-11 | 14.19 | 14.44 | 14.11 | 14.25 | 1129900 |
2003-03-12 | 14.24 | 14.43 | 13.85 | 14.25 | 810100 |
2003-03-13 | 14.44 | 15.74 | 14.40 | 15.69 | 1245400 |
2003-03-14 | 15.74 | 15.75 | 15.19 | 15.32 | 1309000 |
2003-03-17 | 15.20 | 16.30 | 15.01 | 16.00 | 1928300 |
2003-03-18 | 15.95 | 16.75 | 15.95 | 16.65 | 1847200 |
2003-03-19 | 16.62 | 16.62 | 15.84 | 16.35 | 1024400 |
2003-03-20 | 16.28 | 16.50 | 15.93 | 16.19 | 1783000 |
2003-03-21 | 16.32 | 16.66 | 16.10 | 16.61 | 1307800 |
2003-03-24 | 16.18 | 16.39 | 15.79 | 16.13 | 1114300 |
2003-03-25 | 16.00 | 16.43 | 15.93 | 16.28 | 897400 |
2003-03-26 | 16.40 | 16.46 | 16.05 | 16.32 | 494600 |
2003-03-27 | 15.85 | 16.17 | 15.71 | 15.93 | 792400 |
2003-03-28 | 15.92 | 16.05 | 15.62 | 15.75 | 828100 |
2003-03-31 | 15.49 | 15.49 | 14.91 | 15.15 | 1350700 |
2003-04-01 | 15.20 | 15.22 | 14.90 | 15.05 | 933300 |
2003-04-02 | 15.30 | 15.89 | 15.30 | 15.60 | 1125300 |
2003-04-03 | 15.70 | 15.90 | 15.26 | 15.56 | 1086500 |
2003-04-04 | 15.89 | 15.89 | 15.13 | 15.25 | 593800 |
2003-04-07 | 15.88 | 16.15 | 15.41 | 15.42 | 644100 |
2003-04-08 | 15.40 | 15.44 | 14.47 | 14.56 | 1238800 |
2003-04-09 | 14.50 | 14.66 | 14.15 | 14.22 | 1012800 |
2003-04-10 | 14.15 | 14.42 | 14.00 | 14.34 | 665300 |
2003-04-11 | 14.45 | 14.52 | 13.88 | 13.97 | 724800 |
2003-04-14 | 13.97 | 14.52 | 13.82 | 14.49 | 910500 |
2003-04-15 | 14.59 | 14.98 | 14.28 | 14.65 | 968300 |
2003-04-16 | 15.00 | 15.82 | 15.00 | 15.42 | 1605400 |
2003-04-17 | 15.46 | 16.54 | 15.24 | 16.29 | 1443600 |
2003-04-21 | 16.34 | 16.40 | 15.91 | 16.11 | 834400 |
2003-04-22 | 16.01 | 16.15 | 15.65 | 16.01 | 736000 |
2003-04-23 | 16.03 | 17.09 | 16.01 | 16.78 | 1091500 |
2003-04-24 | 16.70 | 17.09 | 16.30 | 17.06 | 921900 |
2003-04-25 | 16.87 | 16.97 | 15.68 | 15.96 | 1668400 |
2003-04-28 | 15.87 | 15.99 | 15.60 | 15.92 | 1347000 |
2003-04-29 | 15.47 | 16.45 | 15.47 | 16.31 | 926600 |
2003-04-30 | 16.27 | 16.29 | 15.80 | 15.90 | 1037600 |
2003-05-01 | 15.82 | 16.10 | 15.67 | 15.89 | 656900 |
2003-05-02 | 15.96 | 16.92 | 15.89 | 16.90 | 1024200 |
2003-05-05 | 16.94 | 17.24 | 16.65 | 16.96 | 1598000 |
2003-05-06 | 16.98 | 17.37 | 16.73 | 17.09 | 870600 |
2003-05-07 | 16.86 | 16.90 | 16.45 | 16.59 | 698300 |
2003-05-08 | 16.40 | 16.61 | 16.26 | 16.49 | 498100 |
2003-05-09 | 16.54 | 17.37 | 16.40 | 17.20 | 1307300 |
2003-05-12 | 17.10 | 17.81 | 17.04 | 17.77 | 810400 |
2003-05-13 | 17.33 | 17.72 | 17.10 | 17.52 | 1350600 |
2003-05-14 | 17.52 | 17.69 | 17.03 | 17.58 | 684400 |
2003-05-15 | 17.70 | 17.94 | 17.16 | 17.56 | 718200 |
2003-05-16 | 17.43 | 17.59 | 16.73 | 16.76 | 1064900 |
2003-05-19 | 16.62 | 16.72 | 16.20 | 16.25 | 800000 |
2003-05-20 | 16.22 | 16.60 | 16.22 | 16.32 | 601300 |
2003-05-21 | 16.33 | 16.39 | 15.70 | 15.95 | 827100 |
2003-05-22 | 15.90 | 16.50 | 15.82 | 16.16 | 649200 |
2003-05-23 | 16.18 | 16.39 | 16.13 | 16.26 | 623500 |
2003-05-27 | 16.34 | 17.03 | 16.15 | 16.90 | 2582500 |
2003-05-28 | 15.65 | 15.80 | 15.04 | 15.40 | 5421200 |
2003-05-29 | 15.17 | 16.34 | 15.06 | 16.09 | 2821800 |
2003-05-30 | 16.08 | 16.44 | 15.71 | 15.80 | 1235100 |
2003-06-02 | 16.20 | 16.37 | 15.48 | 15.57 | 1433700 |
2003-06-03 | 15.71 | 15.88 | 15.49 | 15.79 | 1474900 |
2003-06-04 | 15.68 | 16.34 | 15.59 | 16.12 | 1218900 |
2003-06-05 | 15.95 | 16.00 | 15.54 | 15.90 | 1283300 |
2003-06-06 | 16.00 | 16.72 | 15.46 | 15.51 | 1281700 |
2003-06-09 | 15.60 | 15.81 | 14.97 | 15.15 | 1199500 |
2003-06-10 | 15.15 | 15.43 | 14.98 | 15.40 | 925500 |
2003-06-11 | 15.36 | 15.36 | 14.70 | 15.33 | 1212600 |
2003-06-12 | 15.25 | 15.43 | 14.96 | 15.23 | 940400 |
2003-06-13 | 15.35 | 15.37 | 14.42 | 14.59 | 1810000 |
2003-06-16 | 14.64 | 15.13 | 14.49 | 15.13 | 1407200 |
2003-06-17 | 15.15 | 15.50 | 14.51 | 14.95 | 1103100 |
2003-06-18 | 14.87 | 15.32 | 14.58 | 15.24 | 959500 |
2003-06-19 | 15.32 | 15.71 | 15.20 | 15.36 | 1425800 |
2003-06-20 | 15.09 | 15.36 | 14.90 | 15.01 | 1113100 |
2003-06-23 | 15.05 | 15.10 | 14.47 | 14.60 | 996300 |
2003-06-24 | 14.50 | 14.70 | 14.27 | 14.60 | 2732600 |
2003-06-25 | 14.55 | 14.98 | 14.50 | 14.61 | 1275700 |
2003-06-26 | 14.66 | 14.98 | 14.57 | 14.71 | 1025200 |
2003-06-27 | 14.67 | 14.98 | 14.32 | 14.36 | 1553200 |
2003-06-30 | 14.16 | 14.72 | 14.09 | 14.25 | 2665300 |
2003-07-01 | 14.18 | 14.64 | 13.78 | 14.42 | 1733500 |
2003-07-02 | 14.60 | 15.20 | 14.44 | 15.07 | 1615300 |
2003-07-03 | 15.05 | 15.07 | 14.75 | 14.83 | 856200 |
2003-07-07 | 15.14 | 15.67 | 15.00 | 15.67 | 1270600 |
2003-07-08 | 15.70 | 16.40 | 15.12 | 16.13 | 2422400 |
2003-07-09 | 16.11 | 17.86 | 16.05 | 17.58 | 2867500 |
2003-07-10 | 17.30 | 17.35 | 16.70 | 16.88 | 1480700 |
2003-07-11 | 16.95 | 17.19 | 16.45 | 16.60 | 809200 |
2003-07-14 | 17.15 | 17.44 | 16.95 | 17.10 | 735200 |
2003-07-15 | 17.15 | 17.39 | 16.72 | 16.84 | 849000 |
2003-07-16 | 17.20 | 17.24 | 16.45 | 16.87 | 873400 |
2003-07-17 | 16.73 | 16.89 | 15.58 | 15.71 | 1174800 |
2003-07-18 | 15.69 | 15.85 | 15.17 | 15.67 | 819400 |
2003-07-21 | 15.65 | 15.65 | 14.80 | 15.03 | 1282600 |
2003-07-22 | 15.21 | 15.66 | 15.04 | 15.66 | 1075500 |
2003-07-23 | 15.65 | 15.77 | 15.22 | 15.68 | 442000 |
2003-07-24 | 15.90 | 15.90 | 15.57 | 15.76 | 1094800 |
2003-07-25 | 15.64 | 16.17 | 15.37 | 16.10 | 1256200 |
2003-07-28 | 16.54 | 16.67 | 16.07 | 16.51 | 1839400 |
2003-07-29 | 16.85 | 17.00 | 16.02 | 16.42 | 780200 |
2003-07-30 | 16.50 | 16.60 | 16.25 | 16.44 | 746400 |
2003-07-31 | 17.85 | 18.00 | 16.41 | 16.50 | 3155400 |
2003-08-01 | 16.60 | 16.89 | 16.53 | 16.75 | 1567100 |
2003-08-04 | 16.82 | 16.82 | 16.45 | 16.65 | 771600 |
2003-08-05 | 16.62 | 16.62 | 15.75 | 15.89 | 1501400 |
2003-08-06 | 15.91 | 16.14 | 15.56 | 15.63 | 1201700 |
2003-08-07 | 15.58 | 15.77 | 15.41 | 15.69 | 608700 |
2003-08-08 | 15.43 | 15.76 | 14.99 | 15.10 | 928100 |
2003-08-11 | 15.10 | 15.73 | 15.10 | 15.73 | 623700 |
2003-08-12 | 15.74 | 16.20 | 15.60 | 16.17 | 491800 |
2003-08-13 | 16.16 | 16.74 | 16.15 | 16.38 | 710400 |
2003-08-14 | 16.45 | 16.70 | 16.30 | 16.49 | 376000 |
2003-08-15 | 16.59 | 16.66 | 16.32 | 16.55 | 134500 |
2003-08-18 | 16.50 | 17.49 | 16.50 | 17.49 | 1038600 |
2003-08-19 | 17.49 | 17.50 | 17.02 | 17.29 | 1076400 |
2003-08-20 | 17.22 | 17.45 | 16.90 | 17.35 | 1392400 |
2003-08-21 | 17.45 | 19.06 | 17.41 | 18.58 | 2569900 |
2003-08-22 | 19.11 | 21.18 | 18.61 | 18.70 | 4200300 |
2003-08-25 | 19.06 | 19.10 | 18.20 | 18.41 | 1737400 |
2003-08-26 | 18.20 | 18.58 | 18.00 | 18.44 | 1740100 |
2003-08-27 | 19.81 | 21.83 | 19.70 | 21.65 | 8618000 |
2003-08-28 | 21.65 | 22.28 | 20.99 | 21.45 | 1912800 |
2003-08-29 | 21.02 | 21.50 | 20.98 | 21.10 | 2078400 |
2003-09-02 | 21.44 | 21.58 | 20.83 | 21.14 | 1190100 |
2003-09-03 | 21.12 | 21.30 | 20.41 | 20.49 | 1211300 |
2003-09-04 | 20.45 | 20.96 | 20.35 | 20.53 | 1852200 |
2003-09-05 | 20.49 | 22.03 | 20.41 | 21.48 | 1800600 |
2003-09-08 | 21.50 | 22.15 | 21.44 | 21.67 | 964600 |
2003-09-09 | 21.62 | 21.72 | 21.04 | 21.22 | 842100 |
2003-09-10 | 20.98 | 21.05 | 19.77 | 19.85 | 1470500 |
2003-09-11 | 19.86 | 20.47 | 19.26 | 20.05 | 737800 |
2003-09-12 | 19.65 | 20.12 | 19.41 | 20.10 | 810100 |
2003-09-15 | 20.05 | 20.35 | 19.58 | 19.70 | 991100 |
2003-09-16 | 19.72 | 20.04 | 19.62 | 19.88 | 1224800 |
2003-09-17 | 19.88 | 19.96 | 19.46 | 19.62 | 967800 |
2003-09-18 | 19.27 | 19.51 | 19.09 | 19.40 | 1083300 |
2003-09-19 | 19.29 | 19.65 | 19.26 | 19.48 | 917500 |
2003-09-22 | 18.89 | 19.26 | 18.80 | 18.99 | 790300 |
2003-09-23 | 18.98 | 20.02 | 18.98 | 19.98 | 1314000 |
2003-09-24 | 19.97 | 20.15 | 18.73 | 18.76 | 1071600 |
2003-09-25 | 19.00 | 19.40 | 18.56 | 18.56 | 1375900 |
2003-09-26 | 18.64 | 19.24 | 18.60 | 18.83 | 1955200 |
2003-09-29 | 19.02 | 19.47 | 18.79 | 19.17 | 1599000 |
2003-09-30 | 18.90 | 19.05 | 18.38 | 18.51 | 1187000 |
2003-10-01 | 18.73 | 19.52 | 18.73 | 19.26 | 1897900 |
2003-10-02 | 19.25 | 19.89 | 19.18 | 19.63 | 701500 |
2003-10-03 | 20.01 | 20.84 | 19.99 | 20.67 | 1044500 |
2003-10-06 | 20.63 | 20.82 | 20.32 | 20.48 | 725000 |
2003-10-07 | 20.28 | 20.82 | 20.10 | 20.82 | 889600 |
2003-10-08 | 20.76 | 20.90 | 20.12 | 20.50 | 769700 |
2003-10-09 | 20.94 | 21.10 | 20.32 | 20.65 | 721000 |
2003-10-10 | 20.62 | 20.95 | 20.60 | 20.90 | 480600 |
2003-10-13 | 20.94 | 21.69 | 20.92 | 21.44 | 1131700 |
2003-10-14 | 21.45 | 21.73 | 21.07 | 21.73 | 743900 |
2003-10-15 | 22.23 | 22.81 | 22.08 | 22.24 | 1775500 |
2003-10-16 | 22.12 | 22.93 | 22.12 | 22.68 | 1130300 |
2003-10-17 | 22.73 | 22.87 | 21.92 | 22.04 | 777300 |
2003-10-20 | 22.06 | 22.49 | 21.78 | 22.36 | 563800 |
2003-10-21 | 22.46 | 23.20 | 22.46 | 23.00 | 806100 |
2003-10-22 | 22.99 | 22.99 | 22.07 | 22.17 | 716300 |
2003-10-23 | 21.51 | 21.69 | 20.85 | 21.19 | 1253900 |
2003-10-24 | 20.90 | 21.51 | 20.70 | 21.09 | 666800 |
2003-10-27 | 21.14 | 21.77 | 21.11 | 21.16 | 1268800 |
2003-10-28 | 21.58 | 22.52 | 21.42 | 22.45 | 1079500 |
2003-10-29 | 22.36 | 22.80 | 22.27 | 22.56 | 797500 |
2003-10-30 | 22.85 | 23.19 | 22.05 | 22.65 | 800600 |
2003-10-31 | 22.68 | 22.85 | 22.08 | 22.20 | 429000 |
2003-11-03 | 22.45 | 23.38 | 22.35 | 23.35 | 763000 |
2003-11-04 | 23.30 | 23.70 | 22.95 | 23.20 | 504700 |
2003-11-05 | 23.30 | 23.64 | 22.64 | 23.48 | 679400 |
2003-11-06 | 23.71 | 23.89 | 22.66 | 23.88 | 928800 |
2003-11-07 | 23.96 | 23.97 | 23.46 | 23.69 | 893200 |
2003-11-10 | 23.74 | 23.79 | 22.37 | 22.37 | 759700 |
2003-11-11 | 22.42 | 22.52 | 21.66 | 22.27 | 1124700 |
2003-11-12 | 22.32 | 23.56 | 22.32 | 23.56 | 822900 |
2003-11-13 | 23.38 | 23.89 | 23.01 | 23.25 | 1037100 |
2003-11-14 | 23.22 | 23.77 | 22.55 | 22.74 | 661500 |
2003-11-17 | 22.62 | 22.90 | 22.15 | 22.69 | 1297200 |
2003-11-18 | 22.90 | 23.31 | 22.45 | 22.60 | 1212800 |
2003-11-19 | 22.70 | 23.19 | 22.59 | 22.75 | 984200 |
2003-11-20 | 23.40 | 24.46 | 23.04 | 23.36 | 2250200 |
2003-11-21 | 23.75 | 24.41 | 23.13 | 24.38 | 2030900 |
2003-11-24 | 24.75 | 25.03 | 23.95 | 24.46 | 2700700 |
2003-11-25 | 25.30 | 25.54 | 24.12 | 24.24 | 4499900 |
2003-11-26 | 24.70 | 24.70 | 23.87 | 24.30 | 1218600 |
2003-11-28 | 24.29 | 24.53 | 24.16 | 24.26 | 478500 |
2003-12-01 | 24.59 | 24.75 | 23.96 | 24.05 | 1402800 |
2003-12-02 | 24.00 | 24.54 | 23.96 | 24.50 | 2070600 |
2003-12-03 | 24.65 | 24.85 | 23.68 | 23.83 | 1220700 |
2003-12-04 | 23.70 | 24.10 | 22.66 | 23.36 | 1204900 |
2003-12-05 | 22.87 | 23.14 | 22.38 | 22.65 | 891800 |
2003-12-08 | 22.55 | 23.05 | 21.88 | 22.51 | 1393600 |
2003-12-09 | 22.88 | 22.98 | 21.23 | 21.34 | 1233500 |
2003-12-10 | 21.21 | 21.50 | 20.19 | 20.82 | 2979400 |
2003-12-11 | 21.02 | 21.70 | 20.77 | 21.50 | 2112500 |
2003-12-12 | 21.59 | 22.00 | 21.47 | 21.85 | 1327800 |
2003-12-15 | 22.69 | 22.72 | 20.88 | 20.89 | 1337900 |
2003-12-16 | 21.05 | 21.14 | 20.33 | 20.81 | 1355800 |
2003-12-17 | 20.87 | 20.90 | 20.06 | 20.26 | 1386000 |
2003-12-18 | 20.29 | 21.74 | 20.16 | 21.63 | 1210500 |
2003-12-19 | 21.66 | 21.91 | 21.25 | 21.66 | 1149800 |
2003-12-22 | 21.62 | 21.90 | 21.47 | 21.81 | 921800 |
2003-12-23 | 21.85 | 22.45 | 21.79 | 22.36 | 809500 |
2003-12-24 | 22.35 | 22.50 | 22.10 | 22.30 | 344000 |
2003-12-26 | 22.30 | 22.45 | 22.11 | 22.15 | 234600 |
2003-12-29 | 22.24 | 22.88 | 22.12 | 22.87 | 494100 |
2003-12-30 | 22.87 | 23.18 | 22.50 | 22.96 | 815800 |
2003-12-31 | 23.31 | 23.34 | 22.45 | 22.76 | 747000 |
2004-01-02 | 23.00 | 23.41 | 22.86 | 22.93 | 640100 |
2004-01-05 | 23.21 | 23.86 | 23.21 | 23.75 | 1035200 |
2004-01-06 | 23.75 | 24.25 | 23.59 | 24.19 | 676600 |
2004-01-07 | 23.97 | 24.30 | 23.62 | 24.10 | 656200 |
2004-01-08 | 24.74 | 25.61 | 24.20 | 25.58 | 1304800 |
2004-01-09 | 25.35 | 25.99 | 24.80 | 25.39 | 1029700 |
2004-01-12 | 25.45 | 26.27 | 25.21 | 26.08 | 899000 |
2004-01-13 | 26.09 | 26.20 | 24.78 | 25.14 | 1148100 |
2004-01-14 | 25.37 | 25.87 | 24.65 | 25.09 | 1194100 |
2004-01-15 | 24.93 | 25.92 | 24.65 | 25.75 | 1017400 |
2004-01-16 | 25.94 | 27.14 | 25.87 | 27.14 | 1464300 |
2004-01-20 | 27.18 | 27.54 | 26.75 | 26.84 | 1524900 |
2004-01-21 | 26.60 | 26.70 | 25.97 | 26.18 | 1210600 |
2004-01-22 | 26.16 | 26.75 | 25.66 | 25.98 | 1502500 |
2004-01-23 | 25.90 | 26.15 | 25.56 | 25.95 | 987000 |
2004-01-26 | 25.95 | 26.33 | 25.32 | 26.25 | 1073100 |
2004-01-27 | 26.17 | 26.17 | 24.69 | 24.94 | 1130200 |
2004-01-28 | 25.11 | 25.78 | 24.63 | 24.81 | 1358100 |
2004-01-29 | 24.62 | 25.18 | 23.75 | 24.53 | 1120900 |
2004-01-30 | 24.51 | 25.20 | 24.22 | 24.93 | 845300 |
2004-02-02 | 25.12 | 25.46 | 24.62 | 25.30 | 973000 |
2004-02-03 | 25.01 | 25.11 | 24.20 | 24.42 | 953800 |
2004-02-04 | 24.00 | 24.06 | 22.45 | 22.50 | 2064700 |
2004-02-05 | 22.69 | 23.66 | 22.51 | 23.49 | 1204400 |
2004-02-06 | 23.56 | 24.73 | 23.51 | 24.64 | 890300 |
2004-02-09 | 24.56 | 24.80 | 24.08 | 24.18 | 1898500 |
2004-02-10 | 24.14 | 24.21 | 23.29 | 23.90 | 1593800 |
2004-02-11 | 23.99 | 24.97 | 23.99 | 24.60 | 1408700 |
2004-02-12 | 24.62 | 25.10 | 24.10 | 24.20 | 1265500 |
2004-02-13 | 24.52 | 24.75 | 23.71 | 23.73 | 1123900 |
2004-02-17 | 24.00 | 24.13 | 23.65 | 24.08 | 992400 |
2004-02-18 | 25.52 | 26.47 | 25.16 | 25.60 | 2867800 |
2004-02-19 | 26.15 | 26.15 | 24.60 | 24.60 | 1109700 |
2004-02-20 | 24.60 | 24.80 | 24.00 | 24.33 | 825100 |
2004-02-23 | 24.40 | 24.62 | 23.22 | 23.46 | 1174000 |
2004-02-24 | 23.43 | 24.45 | 23.38 | 24.45 | 1838700 |
2004-02-25 | 25.15 | 25.24 | 23.95 | 24.95 | 3733100 |
2004-02-26 | 24.90 | 25.21 | 24.53 | 24.71 | 1781700 |
2004-02-27 | 24.80 | 24.97 | 23.65 | 24.12 | 1614500 |
2004-03-01 | 24.14 | 24.71 | 23.71 | 24.66 | 1174100 |
2004-03-02 | 24.48 | 24.75 | 23.99 | 24.08 | 1405600 |
2004-03-03 | 23.99 | 23.99 | 22.25 | 23.50 | 1826700 |
2004-03-04 | 23.54 | 23.99 | 23.28 | 23.93 | 974500 |
2004-03-05 | 23.29 | 23.67 | 22.88 | 23.14 | 1555900 |
2004-03-08 | 23.60 | 23.81 | 22.17 | 22.22 | 1504500 |
2004-03-09 | 22.33 | 22.33 | 21.45 | 21.83 | 1591700 |
2004-03-10 | 22.55 | 22.55 | 21.34 | 21.36 | 1634900 |
2004-03-11 | 21.36 | 22.02 | 21.30 | 21.36 | 1442900 |
2004-03-12 | 21.81 | 22.31 | 21.77 | 22.13 | 1477200 |
2004-03-15 | 22.04 | 22.13 | 21.05 | 21.38 | 953600 |
2004-03-16 | 21.52 | 21.81 | 20.93 | 21.39 | 1125300 |
2004-03-17 | 21.56 | 22.10 | 21.43 | 22.00 | 1103300 |
2004-03-18 | 21.84 | 22.02 | 21.39 | 21.71 | 845300 |
2004-03-19 | 21.71 | 21.80 | 21.02 | 21.11 | 950900 |
2004-03-22 | 21.02 | 21.15 | 20.60 | 20.78 | 1108500 |
2004-03-23 | 21.10 | 21.25 | 20.58 | 20.79 | 746800 |
2004-03-24 | 20.85 | 21.35 | 20.63 | 21.20 | 1175100 |
2004-03-25 | 21.44 | 22.25 | 21.35 | 22.24 | 795400 |
2004-03-26 | 22.06 | 22.52 | 21.79 | 22.10 | 1043400 |
2004-03-29 | 22.37 | 22.82 | 22.22 | 22.57 | 1235800 |
2004-03-30 | 22.48 | 22.80 | 22.11 | 22.69 | 982000 |
2004-03-31 | 22.54 | 23.16 | 22.51 | 22.83 | 1623700 |
2004-04-01 | 22.77 | 23.58 | 22.74 | 23.36 | 937700 |
2004-04-02 | 24.00 | 24.27 | 23.56 | 23.92 | 730100 |
2004-04-05 | 23.93 | 24.62 | 23.80 | 24.53 | 714000 |
2004-04-06 | 24.04 | 24.28 | 23.65 | 24.05 | 1021600 |
2004-04-07 | 24.05 | 24.38 | 23.44 | 24.21 | 950200 |
2004-04-08 | 24.55 | 25.14 | 24.29 | 24.61 | 1097000 |
2004-04-12 | 24.63 | 24.84 | 24.42 | 24.84 | 578600 |
2004-04-13 | 24.91 | 24.94 | 24.22 | 24.33 | 634700 |
2004-04-14 | 24.08 | 24.68 | 24.07 | 24.42 | 830300 |
2004-04-15 | 24.43 | 24.54 | 23.17 | 23.31 | 1119200 |
2004-04-16 | 23.34 | 23.34 | 22.34 | 22.88 | 607900 |
2004-04-19 | 22.95 | 23.25 | 22.48 | 23.23 | 612100 |
2004-04-20 | 23.07 | 23.38 | 22.09 | 22.17 | 911900 |
2004-04-21 | 22.40 | 22.95 | 22.34 | 22.92 | 941700 |
2004-04-22 | 22.77 | 23.23 | 22.13 | 22.89 | 610300 |
2004-04-23 | 23.13 | 24.16 | 23.07 | 24.07 | 1235400 |
2004-04-26 | 23.90 | 24.11 | 23.14 | 23.28 | 675000 |
2004-04-27 | 23.35 | 23.70 | 22.67 | 22.85 | 638800 |
2004-04-28 | 22.83 | 23.20 | 22.37 | 22.81 | 1333700 |
2004-04-29 | 22.80 | 22.95 | 21.25 | 21.64 | 1337200 |
2004-04-30 | 21.81 | 21.81 | 20.86 | 21.02 | 1692800 |
2004-05-03 | 21.18 | 21.72 | 20.63 | 20.96 | 1498700 |
2004-05-04 | 21.08 | 21.82 | 21.02 | 21.44 | 1936400 |
2004-05-05 | 21.56 | 22.10 | 21.35 | 21.84 | 608100 |
2004-05-06 | 21.94 | 22.03 | 21.46 | 21.77 | 700400 |
2004-05-07 | 21.73 | 22.56 | 21.67 | 21.75 | 799900 |
2004-05-10 | 21.56 | 22.48 | 21.48 | 22.11 | 1409900 |
2004-05-11 | 22.51 | 23.31 | 22.21 | 23.21 | 1462100 |
2004-05-12 | 23.15 | 23.24 | 21.79 | 22.69 | 1516000 |
2004-05-13 | 22.65 | 23.17 | 22.36 | 22.61 | 953100 |
2004-05-14 | 22.60 | 23.00 | 21.86 | 21.98 | 1212500 |
2004-05-17 | 21.58 | 21.69 | 21.10 | 21.30 | 1189000 |
2004-05-18 | 21.49 | 21.74 | 21.15 | 21.53 | 1530500 |
2004-05-19 | 22.00 | 22.80 | 21.99 | 22.13 | 1000400 |
2004-05-20 | 22.27 | 22.67 | 22.07 | 22.50 | 1093400 |
2004-05-21 | 23.25 | 23.28 | 22.44 | 23.04 | 1112900 |
2004-05-24 | 23.35 | 23.49 | 22.77 | 22.95 | 1327600 |
2004-05-25 | 22.90 | 24.50 | 22.78 | 24.50 | 1640200 |
2004-05-26 | 24.10 | 24.97 | 23.72 | 24.69 | 1943200 |
2004-05-27 | 24.77 | 25.30 | 24.72 | 25.23 | 911200 |
2004-05-28 | 25.31 | 25.42 | 24.95 | 25.12 | 1248700 |
2004-06-01 | 25.12 | 25.28 | 24.79 | 25.17 | 623400 |
2004-06-02 | 25.28 | 25.35 | 23.94 | 24.47 | 1348200 |
2004-06-03 | 24.53 | 24.53 | 23.75 | 23.80 | 810800 |
2004-06-04 | 24.40 | 24.70 | 24.24 | 24.33 | 551900 |
2004-06-07 | 24.66 | 25.13 | 24.55 | 25.05 | 1060600 |
2004-06-08 | 24.79 | 25.25 | 24.57 | 25.11 | 585600 |
2004-06-09 | 25.01 | 25.08 | 23.87 | 23.92 | 902900 |
2004-06-10 | 24.10 | 24.30 | 23.71 | 23.82 | 913700 |
2004-06-14 | 23.82 | 23.82 | 22.64 | 22.88 | 1009200 |
2004-06-15 | 23.20 | 23.56 | 23.11 | 23.52 | 733600 |
2004-06-16 | 23.53 | 23.58 | 23.03 | 23.19 | 666000 |
2004-06-17 | 23.10 | 23.10 | 21.94 | 22.06 | 1232200 |
2004-06-18 | 21.88 | 22.58 | 21.82 | 22.47 | 1471300 |
2004-06-21 | 22.55 | 22.86 | 22.36 | 22.45 | 1044700 |
2004-06-22 | 22.36 | 22.97 | 22.19 | 22.93 | 1312500 |
2004-06-23 | 23.01 | 23.57 | 22.76 | 23.22 | 1065400 |
2004-06-24 | 23.24 | 23.41 | 22.48 | 22.56 | 938000 |
2004-06-25 | 22.51 | 23.94 | 22.43 | 22.95 | 3343300 |
2004-06-28 | 23.10 | 23.32 | 22.70 | 22.73 | 1298700 |
2004-06-29 | 22.82 | 23.03 | 22.76 | 22.98 | 1080300 |
2004-06-30 | 23.00 | 23.60 | 22.88 | 23.54 | 983800 |
2004-07-01 | 23.56 | 23.58 | 21.76 | 21.80 | 1650800 |
2004-07-02 | 21.97 | 21.98 | 21.40 | 21.50 | 544900 |
2004-07-06 | 21.37 | 21.37 | 20.29 | 20.65 | 1436200 |
2004-07-07 | 20.80 | 21.32 | 20.74 | 21.20 | 1327900 |
2004-07-08 | 21.03 | 21.61 | 20.97 | 21.32 | 1331200 |
2004-07-09 | 21.57 | 21.90 | 21.57 | 21.85 | 931800 |
2004-07-12 | 21.36 | 21.41 | 20.51 | 20.74 | 1645000 |
2004-07-13 | 20.65 | 21.14 | 20.46 | 20.63 | 1096100 |
2004-07-14 | 19.86 | 20.00 | 19.29 | 19.68 | 1821000 |
2004-07-15 | 19.74 | 19.99 | 19.48 | 19.56 | 1284700 |
2004-07-16 | 20.20 | 20.21 | 19.18 | 19.24 | 776400 |
2004-07-19 | 19.46 | 19.48 | 18.92 | 19.35 | 869200 |
2004-07-20 | 19.28 | 19.73 | 19.16 | 19.73 | 953500 |
2004-07-21 | 19.93 | 20.16 | 19.05 | 19.20 | 1714000 |
2004-07-22 | 19.21 | 20.06 | 18.96 | 19.95 | 1861500 |
2004-07-23 | 19.82 | 19.93 | 19.32 | 19.48 | 1508600 |
2004-07-26 | 19.66 | 19.67 | 19.14 | 19.26 | 1204400 |
2004-07-27 | 19.20 | 19.25 | 17.98 | 18.71 | 1987100 |
2004-07-28 | 18.70 | 19.00 | 18.32 | 18.83 | 1151500 |
2004-07-29 | 18.95 | 19.96 | 18.80 | 19.67 | 1268000 |
2004-07-30 | 19.56 | 19.95 | 19.39 | 19.85 | 1122600 |
2004-08-02 | 19.63 | 20.09 | 19.50 | 19.97 | 918700 |
2004-08-03 | 19.86 | 19.93 | 18.70 | 18.75 | 1488900 |
2004-08-04 | 18.70 | 19.01 | 18.42 | 18.83 | 1201400 |
2004-08-05 | 18.81 | 19.16 | 18.66 | 18.75 | 714600 |
2004-08-06 | 18.42 | 18.59 | 18.04 | 18.19 | 1233100 |
2004-08-09 | 18.09 | 18.35 | 17.82 | 18.12 | 752900 |
2004-08-10 | 18.26 | 18.27 | 17.91 | 18.23 | 884500 |
2004-08-11 | 17.65 | 17.74 | 16.86 | 17.45 | 2184500 |
2004-08-12 | 17.39 | 17.60 | 17.03 | 17.04 | 1168000 |
2004-08-13 | 17.10 | 17.17 | 15.94 | 16.53 | 2770000 |
2004-08-16 | 16.63 | 16.78 | 16.39 | 16.47 | 1369200 |
2004-08-17 | 16.67 | 17.77 | 16.66 | 17.48 | 1821300 |
2004-08-18 | 17.35 | 18.27 | 17.07 | 18.25 | 1143800 |
2004-08-19 | 17.93 | 18.28 | 17.73 | 17.90 | 698700 |
2004-08-20 | 17.75 | 18.12 | 17.37 | 17.97 | 1540800 |
2004-08-23 | 17.97 | 18.47 | 17.88 | 18.26 | 934900 |
2004-08-24 | 18.14 | 18.26 | 17.45 | 17.63 | 1979600 |
2004-08-25 | 19.10 | 19.23 | 17.64 | 18.69 | 5488200 |
2004-08-26 | 18.44 | 18.76 | 18.23 | 18.37 | 1219100 |
2004-08-27 | 18.38 | 18.96 | 18.38 | 18.68 | 752600 |
2004-08-30 | 18.60 | 18.70 | 18.22 | 18.30 | 477600 |
2004-08-31 | 18.25 | 18.27 | 17.83 | 18.09 | 1330200 |
2004-09-01 | 18.17 | 18.93 | 17.97 | 18.66 | 1072300 |
2004-09-02 | 18.75 | 18.84 | 18.36 | 18.80 | 1437900 |
2004-09-03 | 18.49 | 18.56 | 17.62 | 17.85 | 944100 |
2004-09-07 | 17.99 | 18.18 | 17.70 | 17.83 | 496100 |
2004-09-08 | 17.82 | 18.11 | 17.62 | 17.82 | 1352800 |
2004-09-09 | 18.04 | 19.05 | 17.99 | 18.87 | 1882100 |
2004-09-10 | 18.85 | 19.50 | 18.63 | 19.42 | 1741300 |
2004-09-13 | 19.42 | 20.41 | 19.37 | 19.80 | 1766400 |
2004-09-14 | 19.82 | 19.99 | 19.45 | 19.76 | 1248100 |
2004-09-15 | 19.45 | 19.50 | 18.99 | 19.06 | 855400 |
2004-09-16 | 19.22 | 19.50 | 18.99 | 19.13 | 488100 |
2004-09-17 | 19.03 | 19.68 | 19.00 | 19.47 | 648200 |
2004-09-20 | 19.22 | 20.54 | 19.12 | 20.20 | 1290700 |
2004-09-21 | 20.18 | 20.43 | 19.88 | 20.30 | 1322900 |
2004-09-22 | 20.14 | 20.25 | 19.68 | 19.72 | 781300 |
2004-09-23 | 19.62 | 20.06 | 19.44 | 19.93 | 588600 |
2004-09-24 | 19.96 | 20.01 | 18.98 | 19.25 | 1249300 |
2004-09-27 | 18.90 | 19.24 | 18.64 | 18.98 | 817500 |
2004-09-28 | 19.42 | 19.42 | 18.46 | 18.80 | 1142500 |
2004-09-29 | 19.19 | 19.30 | 18.82 | 19.05 | 1572300 |
2004-09-30 | 19.06 | 19.65 | 19.01 | 19.17 | 1086000 |
2004-10-01 | 19.37 | 20.48 | 19.35 | 20.33 | 1228700 |
2004-10-04 | 20.76 | 21.50 | 20.51 | 20.75 | 1670800 |
2004-10-05 | 20.80 | 21.05 | 20.21 | 20.81 | 1535000 |
2004-10-06 | 20.76 | 20.86 | 20.15 | 20.82 | 1039400 |
2004-10-07 | 20.80 | 20.97 | 20.29 | 20.29 | 986900 |
2004-10-08 | 20.14 | 20.20 | 19.53 | 19.73 | 827800 |
2004-10-11 | 19.79 | 20.17 | 19.48 | 20.10 | 752800 |
2004-10-12 | 19.64 | 19.95 | 19.27 | 19.83 | 886400 |
2004-10-13 | 20.36 | 20.72 | 20.18 | 20.19 | 1687500 |
2004-10-14 | 20.17 | 20.24 | 19.54 | 19.57 | 850600 |
2004-10-15 | 19.39 | 19.70 | 19.11 | 19.47 | 2030300 |
2004-10-18 | 19.38 | 19.58 | 19.04 | 19.56 | 1033000 |
2004-10-19 | 19.90 | 20.37 | 19.75 | 19.78 | 1480700 |
2004-10-20 | 19.68 | 20.46 | 19.47 | 20.24 | 1112200 |
2004-10-21 | 20.35 | 21.38 | 20.24 | 21.28 | 1865600 |
2004-10-22 | 21.32 | 21.39 | 20.15 | 20.26 | 1293900 |
2004-10-25 | 20.27 | 20.58 | 20.14 | 20.20 | 1382200 |
2004-10-26 | 19.04 | 20.22 | 18.98 | 19.57 | 2008700 |
2004-10-27 | 19.50 | 20.25 | 19.43 | 20.25 | 907400 |
2004-10-28 | 20.14 | 20.76 | 20.07 | 20.65 | 1219100 |
2004-10-29 | 20.65 | 20.93 | 20.50 | 20.88 | 1471100 |
2004-11-01 | 20.80 | 21.08 | 20.59 | 20.77 | 1242400 |
2004-11-02 | 20.54 | 20.94 | 20.27 | 20.71 | 649600 |
2004-11-03 | 21.33 | 21.40 | 20.38 | 20.65 | 1013300 |
2004-11-04 | 20.55 | 20.94 | 20.34 | 20.77 | 569700 |
2004-11-05 | 21.17 | 21.47 | 20.86 | 21.08 | 451300 |
2004-11-08 | 21.14 | 21.30 | 20.82 | 21.01 | 413800 |
2004-11-09 | 21.17 | 21.38 | 20.99 | 21.12 | 1170600 |
2004-11-10 | 21.03 | 21.05 | 20.36 | 20.36 | 1218800 |
2004-11-11 | 20.34 | 20.84 | 20.34 | 20.65 | 765700 |
2004-11-12 | 20.68 | 21.11 | 20.45 | 21.08 | 1498000 |
2004-11-15 | 20.55 | 21.37 | 20.24 | 20.91 | 903000 |
2004-11-16 | 20.87 | 21.34 | 20.77 | 21.18 | 1296200 |
2004-11-17 | 21.39 | 22.25 | 21.37 | 22.01 | 1679800 |
2004-11-18 | 21.94 | 22.18 | 21.71 | 22.18 | 1166900 |
2004-11-19 | 22.11 | 22.18 | 21.30 | 21.30 | 1485600 |
2004-11-22 | 21.18 | 21.19 | 20.85 | 21.11 | 1012600 |
2004-11-23 | 20.91 | 21.24 | 20.79 | 20.83 | 828000 |
2004-11-24 | 20.98 | 21.31 | 20.83 | 20.90 | 1095200 |
2004-11-26 | 20.70 | 21.01 | 20.55 | 20.85 | 312200 |
2004-11-29 | 21.34 | 21.34 | 20.67 | 20.72 | 1522100 |
2004-11-30 | 20.40 | 21.15 | 20.29 | 20.47 | 2787700 |
2004-12-01 | 20.55 | 21.49 | 20.40 | 21.48 | 1628100 |
2004-12-02 | 21.42 | 21.77 | 21.21 | 21.29 | 801900 |
2004-12-03 | 21.70 | 22.43 | 21.70 | 21.82 | 1390300 |
2004-12-06 | 21.85 | 22.27 | 21.50 | 22.09 | 975800 |
2004-12-07 | 22.14 | 22.40 | 21.76 | 21.78 | 1181500 |
2004-12-08 | 21.33 | 21.56 | 21.16 | 21.33 | 1787900 |
2004-12-09 | 21.05 | 21.63 | 20.62 | 21.40 | 2076100 |
2004-12-10 | 21.49 | 21.49 | 21.13 | 21.48 | 865500 |
2004-12-13 | 21.60 | 21.79 | 21.14 | 21.30 | 557100 |
2004-12-14 | 21.37 | 21.84 | 21.26 | 21.75 | 753900 |
2004-12-15 | 21.81 | 21.95 | 21.55 | 21.91 | 920600 |
2004-12-16 | 21.91 | 22.06 | 21.40 | 21.49 | 722100 |
2004-12-17 | 21.34 | 21.57 | 21.29 | 21.38 | 821900 |
2004-12-20 | 21.58 | 21.61 | 20.67 | 20.74 | 1488100 |
2004-12-21 | 20.68 | 21.44 | 20.68 | 21.43 | 1296200 |
2004-12-22 | 21.40 | 21.77 | 21.36 | 21.41 | 872000 |
2004-12-23 | 21.34 | 21.78 | 21.31 | 21.70 | 442100 |
2004-12-27 | 21.58 | 21.87 | 21.23 | 21.48 | 401800 |
2004-12-28 | 21.32 | 21.73 | 21.31 | 21.72 | 424800 |
2004-12-29 | 21.49 | 21.95 | 21.49 | 21.59 | 545400 |
2004-12-30 | 21.56 | 21.96 | 21.56 | 21.86 | 530600 |
2004-12-31 | 21.93 | 22.05 | 21.81 | 21.84 | 376700 |
2005-01-03 | 21.88 | 22.00 | 21.21 | 21.40 | 937000 |
2005-01-04 | 21.50 | 21.51 | 20.50 | 20.52 | 1617600 |
2005-01-05 | 20.40 | 20.40 | 19.50 | 19.78 | 1638100 |
2005-01-06 | 19.92 | 20.11 | 19.65 | 19.72 | 1086500 |
2005-01-07 | 19.99 | 19.99 | 19.31 | 19.66 | 1133400 |
2005-01-10 | 19.50 | 19.65 | 19.21 | 19.40 | 973900 |
2005-01-11 | 19.30 | 19.30 | 18.81 | 19.12 | 986000 |
2005-01-12 | 19.45 | 19.61 | 19.00 | 19.25 | 739800 |
2005-01-13 | 19.30 | 19.30 | 18.73 | 18.87 | 637500 |
2005-01-14 | 18.90 | 19.00 | 18.75 | 18.90 | 1373900 |
2005-01-18 | 18.85 | 19.00 | 18.67 | 18.92 | 883200 |
2005-01-19 | 18.89 | 18.97 | 18.37 | 18.47 | 480500 |
2005-01-20 | 18.27 | 18.57 | 18.23 | 18.27 | 704100 |
2005-01-21 | 18.44 | 18.45 | 17.92 | 18.00 | 1306900 |
2005-01-24 | 18.10 | 18.11 | 17.54 | 17.61 | 757700 |
2005-01-25 | 17.83 | 17.95 | 17.56 | 17.65 | 868600 |
2005-01-26 | 17.75 | 18.21 | 17.69 | 18.20 | 812300 |
2005-01-27 | 18.25 | 18.25 | 18.03 | 18.21 | 581800 |
2005-01-28 | 18.26 | 18.33 | 17.80 | 17.99 | 665200 |
2005-01-31 | 18.20 | 18.50 | 18.13 | 18.38 | 551200 |
2005-02-01 | 18.26 | 18.61 | 18.26 | 18.60 | 514700 |
2005-02-02 | 18.70 | 18.73 | 18.45 | 18.57 | 393900 |
2005-02-03 | 18.51 | 18.62 | 18.03 | 18.30 | 579400 |
2005-02-04 | 18.32 | 19.50 | 18.30 | 19.50 | 1185200 |
2005-02-07 | 19.50 | 19.93 | 19.40 | 19.60 | 946100 |
2005-02-08 | 19.63 | 20.24 | 19.51 | 20.08 | 1283300 |
2005-02-09 | 20.13 | 20.13 | 19.56 | 19.57 | 840100 |
2005-02-10 | 19.97 | 20.13 | 19.36 | 19.57 | 1261300 |
2005-02-11 | 19.65 | 20.86 | 19.27 | 20.56 | 1373700 |
2005-02-14 | 20.35 | 20.44 | 19.80 | 19.90 | 1539300 |
2005-02-15 | 19.88 | 20.24 | 19.78 | 19.82 | 929700 |
2005-02-16 | 19.77 | 19.81 | 19.25 | 19.46 | 1071900 |
2005-02-17 | 19.33 | 19.58 | 18.92 | 18.93 | 879100 |
2005-02-18 | 18.94 | 19.04 | 18.59 | 18.65 | 1273400 |
2005-02-22 | 18.50 | 19.76 | 18.41 | 19.17 | 2365700 |
2005-02-23 | 19.22 | 19.52 | 18.73 | 19.00 | 872100 |
2005-02-24 | 18.69 | 19.45 | 18.69 | 19.45 | 903700 |
2005-02-25 | 19.64 | 20.04 | 19.35 | 19.95 | 1181000 |
2005-02-28 | 19.58 | 20.06 | 19.30 | 19.56 | 1114500 |
2005-03-01 | 19.65 | 20.17 | 19.63 | 20.14 | 1420400 |
2005-03-02 | 19.47 | 20.07 | 18.89 | 18.91 | 3489600 |
2005-03-03 | 18.89 | 19.15 | 18.30 | 18.88 | 1868800 |
2005-03-04 | 18.88 | 19.09 | 18.51 | 18.79 | 1008100 |
2005-03-07 | 18.74 | 19.50 | 18.74 | 19.05 | 1168600 |
2005-03-08 | 19.49 | 19.54 | 18.91 | 19.04 | 2457500 |
2005-03-09 | 19.05 | 19.38 | 18.74 | 18.92 | 1232800 |
2005-03-10 | 18.96 | 19.06 | 18.54 | 19.00 | 864100 |
2005-03-11 | 19.00 | 19.03 | 18.20 | 18.44 | 1785700 |
2005-03-14 | 18.37 | 18.65 | 18.21 | 18.45 | 796100 |
2005-03-15 | 18.50 | 18.60 | 18.16 | 18.46 | 862800 |
2005-03-16 | 18.28 | 18.65 | 18.10 | 18.11 | 734800 |
2005-03-17 | 18.10 | 18.39 | 18.09 | 18.15 | 620600 |
2005-03-18 | 18.26 | 18.26 | 17.47 | 17.59 | 1220900 |
2005-03-21 | 17.62 | 18.07 | 17.44 | 17.95 | 966400 |
2005-03-22 | 18.06 | 18.33 | 17.63 | 17.71 | 801800 |
2005-03-23 | 17.76 | 18.32 | 17.72 | 18.13 | 1274500 |
2005-03-24 | 18.27 | 18.28 | 17.97 | 18.08 | 588800 |
2005-03-28 | 18.18 | 18.49 | 18.02 | 18.06 | 716800 |
2005-03-29 | 18.12 | 18.18 | 17.51 | 17.58 | 645800 |
2005-03-30 | 17.65 | 18.07 | 17.58 | 18.01 | 354400 |
2005-03-31 | 18.07 | 18.07 | 17.74 | 17.87 | 667400 |
2005-04-01 | 17.96 | 18.10 | 17.60 | 17.68 | 731200 |
2005-04-04 | 17.71 | 17.81 | 17.36 | 17.81 | 793300 |
2005-04-05 | 17.78 | 18.00 | 17.55 | 17.72 | 576700 |
2005-04-06 | 17.75 | 18.00 | 17.57 | 17.65 | 566900 |
2005-04-07 | 17.60 | 18.15 | 17.60 | 18.05 | 473100 |
2005-04-08 | 18.10 | 18.31 | 17.88 | 17.90 | 434300 |
2005-04-11 | 17.88 | 17.98 | 17.40 | 17.46 | 571600 |
2005-04-12 | 17.40 | 17.64 | 17.07 | 17.53 | 424800 |
2005-04-13 | 17.45 | 17.60 | 17.19 | 17.23 | 685500 |
2005-04-14 | 17.20 | 17.22 | 16.56 | 16.64 | 1037600 |
2005-04-15 | 16.56 | 16.57 | 16.15 | 16.41 | 1063300 |
2005-04-18 | 16.25 | 16.71 | 16.25 | 16.50 | 801200 |
2005-04-19 | 16.62 | 16.78 | 16.33 | 16.53 | 940100 |
2005-04-20 | 16.75 | 16.87 | 16.40 | 16.45 | 870700 |
2005-04-21 | 16.54 | 17.14 | 16.54 | 16.95 | 657800 |
2005-04-22 | 17.03 | 17.03 | 16.60 | 16.76 | 798900 |
2005-04-25 | 16.75 | 16.95 | 16.61 | 16.90 | 570200 |
2005-04-26 | 16.77 | 17.10 | 16.53 | 16.53 | 543300 |
2005-04-27 | 16.50 | 16.89 | 16.21 | 16.73 | 671500 |
2005-04-28 | 16.67 | 17.31 | 16.33 | 16.40 | 580100 |
2005-04-29 | 16.44 | 16.94 | 16.21 | 16.89 | 881700 |
2005-05-02 | 16.93 | 16.98 | 16.64 | 16.81 | 470400 |
2005-05-03 | 16.87 | 17.21 | 16.81 | 16.95 | 584700 |
2005-05-04 | 17.03 | 17.34 | 16.88 | 17.26 | 451300 |
2005-05-05 | 17.22 | 17.43 | 17.17 | 17.28 | 407500 |
2005-05-06 | 17.43 | 17.50 | 17.24 | 17.47 | 348600 |
2005-05-09 | 17.51 | 17.51 | 17.22 | 17.42 | 221500 |
2005-05-10 | 17.26 | 17.40 | 17.09 | 17.17 | 323700 |
2005-05-11 | 17.15 | 17.26 | 16.70 | 17.08 | 359500 |
2005-05-12 | 17.08 | 17.59 | 17.04 | 17.44 | 747300 |
2005-05-13 | 17.47 | 18.28 | 17.47 | 18.13 | 817400 |
2005-05-16 | 18.10 | 18.31 | 17.91 | 18.30 | 573500 |
2005-05-17 | 18.20 | 18.32 | 17.92 | 18.32 | 410900 |
2005-05-18 | 18.25 | 18.70 | 18.22 | 18.65 | 595200 |
2005-05-19 | 18.65 | 18.86 | 18.54 | 18.61 | 848300 |
2005-05-20 | 18.61 | 18.69 | 18.12 | 18.66 | 1128600 |
2005-05-23 | 18.66 | 18.80 | 18.39 | 18.65 | 517200 |
2005-05-24 | 18.70 | 18.70 | 18.41 | 18.64 | 750500 |
2005-05-25 | 18.56 | 18.58 | 18.09 | 18.24 | 771200 |
2005-05-26 | 18.47 | 18.76 | 18.37 | 18.71 | 586700 |
2005-05-27 | 18.70 | 18.70 | 18.33 | 18.33 | 409600 |
2005-05-31 | 18.38 | 18.52 | 18.17 | 18.24 | 1269000 |
2005-06-01 | 17.92 | 18.60 | 17.90 | 18.14 | 1986000 |
2005-06-02 | 18.17 | 18.46 | 18.10 | 18.41 | 982500 |
2005-06-03 | 18.34 | 18.46 | 18.07 | 18.13 | 734500 |
2005-06-06 | 18.00 | 18.24 | 17.96 | 18.18 | 564400 |
2005-06-07 | 18.14 | 18.28 | 17.80 | 17.83 | 706200 |
2005-06-08 | 17.84 | 18.15 | 17.79 | 17.86 | 627500 |
2005-06-09 | 17.80 | 17.99 | 17.65 | 17.99 | 1582500 |
2005-06-10 | 18.11 | 18.26 | 17.83 | 17.89 | 1346700 |
2005-06-13 | 17.82 | 17.98 | 17.67 | 17.86 | 777400 |
2005-06-14 | 17.82 | 17.93 | 17.59 | 17.59 | 594200 |
2005-06-15 | 17.71 | 17.75 | 17.35 | 17.60 | 506400 |
2005-06-16 | 17.59 | 17.97 | 17.56 | 17.62 | 858700 |
2005-06-17 | 17.66 | 17.86 | 17.39 | 17.83 | 1214300 |
2005-06-20 | 17.88 | 17.97 | 17.62 | 17.91 | 508500 |
2005-06-21 | 17.93 | 18.22 | 17.89 | 18.08 | 446500 |
2005-06-22 | 18.06 | 18.31 | 17.95 | 18.21 | 428900 |
2005-06-23 | 18.24 | 18.64 | 17.88 | 17.95 | 933100 |
2005-06-24 | 17.76 | 17.98 | 17.46 | 17.47 | 2921700 |
2005-06-27 | 17.46 | 17.52 | 17.20 | 17.25 | 842600 |
2005-06-28 | 16.74 | 17.13 | 16.70 | 17.05 | 1484400 |
2005-06-29 | 17.02 | 17.10 | 16.73 | 16.86 | 918900 |
2005-06-30 | 16.90 | 17.03 | 16.64 | 16.65 | 712500 |
2005-07-01 | 16.62 | 16.87 | 16.43 | 16.55 | 642000 |
2005-07-05 | 16.51 | 16.73 | 16.36 | 16.71 | 631000 |
2005-07-06 | 16.76 | 17.22 | 16.70 | 17.07 | 773400 |
2005-07-07 | 16.85 | 17.10 | 16.82 | 16.99 | 754500 |
2005-07-08 | 17.10 | 17.47 | 16.97 | 17.46 | 891900 |
2005-07-11 | 17.51 | 17.86 | 17.45 | 17.85 | 711800 |
2005-07-12 | 17.75 | 17.91 | 17.60 | 17.65 | 734700 |
2005-07-13 | 17.59 | 17.78 | 17.50 | 17.59 | 540500 |
2005-07-14 | 17.69 | 17.80 | 17.40 | 17.69 | 1127400 |
2005-07-15 | 17.56 | 17.73 | 17.37 | 17.62 | 606900 |
2005-07-18 | 17.58 | 17.62 | 17.20 | 17.46 | 541000 |
2005-07-19 | 17.59 | 18.24 | 17.54 | 18.19 | 1034400 |
2005-07-20 | 18.08 | 18.38 | 17.81 | 18.33 | 762600 |
2005-07-21 | 18.37 | 18.37 | 17.90 | 18.03 | 823700 |
2005-07-22 | 18.06 | 18.33 | 17.81 | 18.24 | 499300 |
2005-07-25 | 18.20 | 18.50 | 18.10 | 18.30 | 732700 |
2005-07-26 | 18.34 | 18.72 | 18.34 | 18.55 | 1114200 |
2005-07-27 | 18.49 | 18.49 | 18.00 | 18.35 | 723100 |
2005-07-28 | 18.45 | 18.57 | 18.22 | 18.51 | 555800 |
2005-07-29 | 18.45 | 18.57 | 18.23 | 18.36 | 383600 |
2005-08-01 | 18.37 | 18.52 | 18.05 | 18.30 | 546300 |
2005-08-02 | 18.41 | 19.47 | 18.35 | 19.40 | 1779500 |
2005-08-03 | 19.11 | 19.24 | 18.82 | 18.87 | 1375500 |
2005-08-04 | 18.79 | 18.79 | 18.31 | 18.34 | 846500 |
2005-08-05 | 18.30 | 18.37 | 18.09 | 18.15 | 499600 |
2005-08-08 | 18.24 | 18.36 | 17.84 | 17.90 | 759000 |
2005-08-09 | 18.07 | 18.10 | 17.78 | 17.87 | 462900 |
2005-08-10 | 17.91 | 18.00 | 17.46 | 17.51 | 1467100 |
2005-08-11 | 17.45 | 17.76 | 17.20 | 17.34 | 938600 |
2005-08-12 | 17.36 | 17.36 | 16.94 | 17.18 | 606900 |
2005-08-15 | 17.15 | 17.47 | 17.01 | 17.30 | 503800 |
2005-08-16 | 17.26 | 17.26 | 16.94 | 17.07 | 583100 |
2005-08-17 | 17.05 | 17.26 | 16.63 | 16.63 | 1819100 |
2005-08-18 | 16.62 | 17.10 | 16.52 | 16.86 | 845700 |
2005-08-19 | 16.83 | 17.05 | 16.80 | 16.89 | 2061600 |
2005-08-22 | 17.59 | 17.70 | 17.47 | 17.62 | 1261600 |
2005-08-23 | 17.63 | 17.65 | 17.19 | 17.24 | 1138800 |
2005-08-24 | 16.78 | 16.95 | 16.55 | 16.65 | 1939000 |
2005-08-25 | 16.72 | 16.89 | 16.63 | 16.76 | 627000 |
2005-08-26 | 16.85 | 16.86 | 16.36 | 16.42 | 757500 |
2005-08-29 | 16.36 | 17.39 | 16.35 | 17.27 | 1649100 |
2005-08-30 | 17.29 | 17.29 | 16.48 | 17.00 | 1834700 |
2005-08-31 | 16.53 | 16.90 | 16.18 | 16.35 | 2774900 |
2005-09-01 | 16.34 | 16.51 | 16.10 | 16.34 | 1247200 |
2005-09-02 | 16.35 | 16.56 | 16.30 | 16.50 | 990700 |
2005-09-06 | 16.40 | 16.54 | 16.28 | 16.50 | 954400 |
2005-09-07 | 16.45 | 16.52 | 16.14 | 16.40 | 533600 |
2005-09-08 | 16.36 | 16.46 | 16.23 | 16.46 | 750200 |
2005-09-09 | 16.37 | 16.51 | 16.28 | 16.35 | 1130300 |
2005-09-12 | 16.27 | 16.35 | 16.06 | 16.20 | 1056700 |
2005-09-13 | 16.13 | 16.30 | 15.78 | 16.06 | 861300 |
2005-09-14 | 16.04 | 16.10 | 15.78 | 15.85 | 742500 |
2005-09-15 | 15.95 | 15.95 | 15.58 | 15.71 | 526800 |
2005-09-16 | 15.77 | 15.79 | 15.30 | 15.46 | 1234800 |
2005-09-19 | 15.40 | 15.49 | 15.20 | 15.32 | 365900 |
2005-09-20 | 15.78 | 16.00 | 15.55 | 15.71 | 1954900 |
2005-09-21 | 15.68 | 15.75 | 15.40 | 15.43 | 889500 |
2005-09-22 | 15.39 | 15.74 | 15.27 | 15.59 | 1908300 |
2005-09-23 | 15.71 | 16.09 | 15.71 | 16.06 | 3126900 |
2005-09-26 | 16.22 | 16.32 | 15.77 | 15.83 | 1029700 |
2005-09-27 | 15.76 | 15.86 | 15.44 | 15.55 | 974000 |
2005-09-28 | 15.56 | 16.05 | 15.44 | 15.54 | 1732800 |
2005-09-29 | 15.55 | 16.27 | 15.51 | 16.07 | 2738500 |
2005-09-30 | 15.91 | 16.56 | 15.91 | 16.47 | 1287000 |
2005-10-03 | 16.56 | 16.80 | 16.45 | 16.59 | 1312600 |
2005-10-04 | 16.51 | 16.95 | 16.37 | 16.41 | 1060400 |
2005-10-05 | 16.37 | 16.45 | 15.94 | 16.00 | 997700 |
2005-10-06 | 16.03 | 16.12 | 15.47 | 15.67 | 951900 |
2005-10-07 | 15.81 | 15.90 | 15.47 | 15.65 | 779500 |
2005-10-10 | 15.89 | 16.18 | 15.40 | 15.55 | 2574900 |
2005-10-11 | 15.51 | 15.75 | 15.14 | 15.15 | 1433900 |
2005-10-12 | 15.11 | 15.23 | 14.83 | 15.12 | 1548400 |
2005-10-13 | 15.12 | 15.33 | 14.93 | 15.28 | 1171400 |
2005-10-14 | 15.25 | 15.54 | 15.06 | 15.24 | 1230900 |
2005-10-17 | 15.25 | 15.37 | 14.91 | 15.14 | 650900 |
2005-10-18 | 15.20 | 15.20 | 14.85 | 14.91 | 879100 |
2005-10-19 | 14.70 | 14.97 | 14.40 | 14.97 | 1240000 |
2005-10-20 | 14.97 | 15.51 | 14.90 | 15.03 | 764400 |
2005-10-21 | 15.03 | 15.31 | 15.00 | 15.03 | 888300 |
2005-10-24 | 15.08 | 15.30 | 15.00 | 15.29 | 652600 |
2005-10-25 | 15.17 | 15.20 | 14.66 | 14.84 | 842100 |
2005-10-26 | 14.80 | 15.09 | 14.66 | 14.85 | 826100 |
2005-10-27 | 14.80 | 14.84 | 14.43 | 14.57 | 631900 |
2005-10-28 | 14.59 | 14.75 | 13.89 | 14.69 | 1644000 |
2005-10-31 | 14.78 | 15.24 | 14.75 | 15.08 | 985500 |
2005-11-01 | 14.93 | 15.12 | 14.42 | 14.93 | 1541700 |
2005-11-02 | 14.88 | 15.59 | 14.88 | 15.50 | 1047900 |
2005-11-03 | 15.63 | 16.24 | 15.63 | 16.21 | 2080000 |
2005-11-04 | 16.20 | 16.38 | 16.07 | 16.29 | 1019300 |
2005-11-07 | 16.38 | 16.53 | 16.17 | 16.37 | 845300 |
2005-11-08 | 16.25 | 16.32 | 16.05 | 16.14 | 677100 |
2005-11-09 | 16.16 | 16.49 | 16.00 | 16.29 | 785700 |
2005-11-10 | 16.39 | 16.49 | 16.06 | 16.40 | 608100 |
2005-11-11 | 16.35 | 16.60 | 16.03 | 16.28 | 1004700 |
2005-11-14 | 16.35 | 16.46 | 16.18 | 16.38 | 454400 |
2005-11-15 | 16.38 | 16.55 | 16.17 | 16.29 | 615200 |
2005-11-16 | 16.29 | 16.37 | 15.90 | 16.02 | 427200 |
2005-11-17 | 16.15 | 16.50 | 16.10 | 16.48 | 572700 |
2005-11-18 | 16.57 | 16.90 | 16.53 | 16.89 | 531100 |
2005-11-21 | 16.90 | 17.03 | 16.65 | 16.92 | 527400 |
2005-11-22 | 16.78 | 17.26 | 16.72 | 17.08 | 668500 |
2005-11-23 | 17.18 | 17.62 | 16.95 | 17.29 | 486700 |
2005-11-25 | 17.23 | 17.35 | 16.97 | 17.30 | 225100 |
2005-11-28 | 17.32 | 17.33 | 16.87 | 16.94 | 889500 |
2005-11-29 | 17.11 | 17.11 | 16.56 | 16.70 | 1154100 |
2005-11-30 | 17.56 | 20.17 | 17.52 | 19.91 | 7785000 |
2005-12-01 | 20.01 | 21.06 | 19.89 | 21.00 | 2729000 |
2005-12-02 | 20.82 | 20.95 | 20.40 | 20.87 | 2085700 |
2005-12-05 | 20.76 | 20.90 | 19.99 | 20.34 | 1387000 |
2005-12-06 | 20.40 | 20.79 | 20.25 | 20.27 | 957800 |
2005-12-07 | 20.37 | 20.44 | 19.74 | 19.90 | 1265300 |
2005-12-08 | 19.90 | 20.02 | 19.21 | 19.43 | 1338100 |
2005-12-09 | 19.60 | 19.94 | 19.31 | 19.93 | 812800 |
2005-12-12 | 19.88 | 20.00 | 19.78 | 19.85 | 711600 |
2005-12-13 | 19.55 | 20.06 | 19.55 | 19.83 | 773400 |
2005-12-14 | 19.81 | 19.96 | 19.29 | 19.33 | 890600 |
2005-12-15 | 19.45 | 19.45 | 18.98 | 19.01 | 917300 |
2005-12-16 | 19.11 | 19.28 | 18.83 | 18.84 | 1470800 |
2005-12-19 | 18.98 | 19.00 | 18.39 | 18.45 | 731600 |
2005-12-20 | 18.49 | 19.00 | 18.42 | 18.69 | 1451800 |
2005-12-21 | 18.60 | 19.01 | 18.57 | 18.61 | 757000 |
2005-12-22 | 18.68 | 19.00 | 18.47 | 18.92 | 719500 |
2005-12-23 | 18.81 | 19.15 | 18.71 | 18.93 | 715200 |
2005-12-27 | 18.82 | 19.05 | 18.50 | 18.50 | 439400 |
2005-12-28 | 18.45 | 18.60 | 18.25 | 18.52 | 427300 |
2005-12-29 | 18.50 | 18.66 | 18.42 | 18.45 | 629500 |
2005-12-30 | 18.32 | 18.44 | 17.93 | 18.26 | 558400 |
2006-01-03 | 18.41 | 18.79 | 18.03 | 18.74 | 905600 |
2006-01-04 | 18.60 | 19.03 | 18.58 | 18.89 | 840000 |
2006-01-05 | 18.89 | 19.15 | 18.88 | 19.05 | 649100 |
2006-01-06 | 19.10 | 19.37 | 18.70 | 19.17 | 541100 |
2006-01-09 | 19.10 | 19.32 | 18.86 | 19.08 | 864300 |
2006-01-10 | 18.90 | 19.15 | 18.79 | 19.07 | 638400 |
2006-01-11 | 19.07 | 19.13 | 18.66 | 18.91 | 881700 |
2006-01-12 | 18.80 | 18.90 | 18.47 | 18.58 | 518600 |
2006-01-13 | 18.50 | 18.62 | 18.24 | 18.51 | 509200 |
2006-01-17 | 18.34 | 18.48 | 17.90 | 18.12 | 568500 |
2006-01-18 | 17.76 | 17.93 | 17.52 | 17.85 | 733400 |
2006-01-19 | 17.94 | 18.63 | 17.94 | 18.46 | 818800 |
2006-01-20 | 18.49 | 18.49 | 17.42 | 17.80 | 1028400 |
2006-01-23 | 17.92 | 17.99 | 17.65 | 17.91 | 592300 |
2006-01-24 | 17.87 | 18.25 | 17.69 | 17.86 | 868300 |
2006-01-25 | 17.99 | 17.99 | 17.64 | 17.87 | 749100 |
2006-01-26 | 18.08 | 19.11 | 18.08 | 19.10 | 1529000 |
2006-01-27 | 19.19 | 19.39 | 18.85 | 19.06 | 1053600 |
2006-01-30 | 19.04 | 19.47 | 19.01 | 19.20 | 762300 |
2006-01-31 | 19.25 | 19.50 | 19.10 | 19.28 | 1434200 |
2006-02-01 | 19.22 | 19.85 | 19.13 | 19.76 | 1091200 |
2006-02-02 | 19.84 | 19.89 | 19.40 | 19.55 | 781100 |
2006-02-03 | 19.45 | 19.91 | 19.28 | 19.52 | 606500 |
2006-02-06 | 19.53 | 19.80 | 19.26 | 19.54 | 587000 |
2006-02-07 | 19.63 | 19.66 | 19.06 | 19.46 | 659300 |
2006-02-08 | 19.39 | 19.95 | 19.39 | 19.94 | 609300 |
2006-02-09 | 20.00 | 20.26 | 19.64 | 19.74 | 685400 |
2006-02-10 | 19.63 | 19.65 | 18.86 | 19.25 | 1136500 |
2006-02-13 | 19.29 | 19.47 | 18.95 | 19.06 | 438900 |
2006-02-14 | 19.16 | 19.40 | 18.94 | 19.37 | 413600 |
2006-02-15 | 19.48 | 19.60 | 19.00 | 19.52 | 458800 |
2006-02-16 | 19.64 | 19.80 | 19.45 | 19.70 | 423700 |
2006-02-17 | 19.62 | 19.77 | 19.14 | 19.35 | 357000 |
2006-02-21 | 19.49 | 19.56 | 18.54 | 18.91 | 1157900 |
2006-02-22 | 18.99 | 19.01 | 18.22 | 18.56 | 1747000 |
2006-02-23 | 18.41 | 18.78 | 18.33 | 18.48 | 955400 |
2006-02-24 | 18.44 | 18.51 | 18.20 | 18.47 | 789200 |
2006-02-27 | 18.42 | 19.00 | 18.38 | 18.91 | 1114400 |
2006-02-28 | 18.76 | 18.99 | 18.46 | 18.78 | 1131500 |
2006-03-01 | 18.90 | 19.99 | 18.78 | 19.49 | 1307300 |
2006-03-02 | 19.40 | 19.51 | 18.96 | 19.36 | 934400 |
2006-03-03 | 19.22 | 19.75 | 19.09 | 19.42 | 833200 |
2006-03-06 | 19.62 | 19.69 | 18.81 | 19.52 | 1829700 |
2006-03-07 | 19.38 | 19.55 | 18.03 | 18.37 | 2689100 |
2006-03-08 | 18.25 | 18.82 | 18.17 | 18.56 | 1179800 |
2006-03-09 | 18.61 | 19.05 | 18.51 | 18.60 | 1041800 |
2006-03-10 | 18.55 | 18.94 | 18.46 | 18.60 | 690200 |
2006-03-13 | 18.75 | 18.90 | 18.37 | 18.44 | 1387600 |
2006-03-14 | 18.37 | 18.60 | 18.33 | 18.44 | 1181700 |
2006-03-15 | 18.57 | 18.77 | 18.42 | 18.60 | 972400 |
2006-03-16 | 18.78 | 18.78 | 17.96 | 18.01 | 1172400 |
2006-03-17 | 18.01 | 18.22 | 17.67 | 18.01 | 1614900 |
2006-03-20 | 18.01 | 18.30 | 17.92 | 18.10 | 511700 |
2006-03-21 | 18.13 | 18.60 | 17.99 | 18.01 | 640700 |
2006-03-22 | 18.05 | 18.30 | 17.90 | 18.26 | 919800 |
2006-03-23 | 18.28 | 18.45 | 18.10 | 18.31 | 390600 |
2006-03-24 | 18.24 | 18.40 | 17.94 | 18.11 | 764600 |
2006-03-27 | 18.15 | 18.23 | 18.05 | 18.15 | 485700 |
2006-03-28 | 18.15 | 18.20 | 17.60 | 17.67 | 562200 |
2006-03-29 | 17.76 | 17.98 | 17.69 | 17.97 | 712000 |
2006-03-30 | 17.95 | 18.04 | 17.69 | 17.94 | 761700 |
2006-03-31 | 17.98 | 18.12 | 17.76 | 17.89 | 428900 |
2006-04-03 | 17.86 | 18.14 | 17.77 | 18.01 | 638500 |
2006-04-04 | 18.01 | 18.13 | 17.87 | 18.02 | 746800 |
2006-04-05 | 18.08 | 18.13 | 17.83 | 18.09 | 623800 |
2006-04-06 | 18.11 | 18.31 | 17.99 | 18.26 | 480400 |
2006-04-07 | 18.32 | 18.38 | 18.00 | 18.06 | 1118100 |
2006-04-10 | 18.00 | 18.20 | 17.70 | 17.76 | 788200 |
2006-04-11 | 17.85 | 18.08 | 17.25 | 17.35 | 928200 |
2006-04-12 | 17.45 | 17.67 | 17.29 | 17.62 | 482600 |
2006-04-13 | 17.55 | 17.98 | 17.51 | 17.80 | 1118000 |
2006-04-17 | 17.85 | 17.90 | 17.17 | 17.41 | 603000 |
2006-04-18 | 18.30 | 18.53 | 17.76 | 18.45 | 1574800 |
2006-04-19 | 18.48 | 18.83 | 18.45 | 18.78 | 865400 |
2006-04-20 | 18.76 | 19.20 | 18.63 | 18.91 | 658200 |
2006-04-21 | 19.04 | 19.04 | 18.17 | 18.35 | 425300 |
2006-04-24 | 18.35 | 18.43 | 18.20 | 18.31 | 386000 |
2006-04-25 | 18.40 | 18.65 | 18.30 | 18.61 | 557800 |
2006-04-26 | 18.66 | 18.66 | 18.23 | 18.28 | 926900 |
2006-04-27 | 18.13 | 18.61 | 18.02 | 18.43 | 763300 |
2006-04-28 | 18.51 | 18.90 | 18.24 | 18.75 | 786800 |
2006-05-01 | 18.80 | 18.80 | 18.21 | 18.28 | 630300 |
2006-05-02 | 18.28 | 18.65 | 18.24 | 18.58 | 398700 |
2006-05-03 | 18.60 | 18.61 | 18.25 | 18.51 | 278500 |
2006-05-04 | 18.44 | 18.72 | 18.21 | 18.27 | 447900 |
2006-05-05 | 17.82 | 18.15 | 17.47 | 17.85 | 1176300 |
2006-05-08 | 17.79 | 18.03 | 17.65 | 17.99 | 466300 |
2006-05-09 | 17.90 | 17.98 | 17.68 | 17.87 | 554700 |
2006-05-10 | 17.87 | 17.87 | 17.48 | 17.59 | 687900 |
2006-05-11 | 17.50 | 17.59 | 17.05 | 17.20 | 787300 |
2006-05-12 | 17.13 | 17.25 | 16.69 | 16.78 | 803500 |
2006-05-15 | 16.67 | 16.80 | 16.14 | 16.27 | 822300 |
2006-05-16 | 16.35 | 16.45 | 16.14 | 16.38 | 721900 |
2006-05-17 | 16.19 | 16.50 | 16.10 | 16.24 | 735800 |
2006-05-18 | 16.38 | 16.50 | 16.07 | 16.07 | 500300 |
2006-05-19 | 16.08 | 16.25 | 15.72 | 16.05 | 1084500 |
2006-05-22 | 15.85 | 16.03 | 15.20 | 15.36 | 1229100 |
2006-05-23 | 15.00 | 15.85 | 14.92 | 15.27 | 1355500 |
2006-05-24 | 15.08 | 15.49 | 14.84 | 15.28 | 1406700 |
2006-05-25 | 15.50 | 15.68 | 15.19 | 15.61 | 704100 |
2006-05-26 | 15.73 | 15.74 | 15.51 | 15.63 | 499000 |
2006-05-30 | 15.70 | 15.93 | 15.37 | 15.70 | 1275200 |
2006-05-31 | 16.49 | 17.15 | 16.02 | 16.74 | 3348400 |
2006-06-01 | 16.70 | 17.25 | 16.56 | 17.22 | 1736000 |
2006-06-02 | 17.26 | 17.30 | 16.72 | 17.08 | 1021100 |
2006-06-05 | 17.08 | 17.12 | 16.30 | 16.35 | 1366600 |
2006-06-06 | 16.35 | 16.53 | 15.94 | 16.16 | 1427800 |
2006-06-07 | 16.25 | 16.50 | 15.89 | 15.99 | 811100 |
2006-06-08 | 15.84 | 16.05 | 15.36 | 15.67 | 1267500 |
2006-06-09 | 15.82 | 16.13 | 15.60 | 15.61 | 809500 |
2006-06-12 | 15.60 | 15.77 | 15.06 | 15.12 | 935600 |
2006-06-13 | 15.05 | 15.44 | 14.87 | 14.90 | 912100 |
2006-06-14 | 15.05 | 15.28 | 14.69 | 14.89 | 851800 |
2006-06-15 | 13.96 | 14.81 | 13.96 | 14.60 | 2354500 |
2006-06-16 | 14.60 | 14.61 | 14.22 | 14.40 | 2101300 |
2006-06-19 | 14.39 | 14.47 | 14.22 | 14.26 | 884500 |
2006-06-20 | 14.22 | 14.35 | 13.97 | 14.01 | 701300 |
2006-06-21 | 13.99 | 14.15 | 13.91 | 14.00 | 1016900 |
2006-06-22 | 13.97 | 14.03 | 13.68 | 13.81 | 583500 |
2006-06-23 | 13.75 | 14.00 | 13.58 | 13.88 | 936700 |
2006-06-26 | 13.95 | 14.06 | 13.82 | 14.03 | 1065000 |
2006-06-27 | 14.04 | 14.14 | 13.90 | 13.97 | 931400 |
2006-06-28 | 14.00 | 14.02 | 13.60 | 13.87 | 469600 |
2006-06-29 | 13.99 | 14.53 | 13.95 | 14.51 | 732600 |
2006-06-30 | 14.56 | 14.66 | 14.20 | 14.45 | 753700 |
2006-07-03 | 14.35 | 14.49 | 14.35 | 14.45 | 203900 |
2006-07-05 | 14.33 | 14.43 | 13.81 | 13.85 | 536400 |
2006-07-06 | 13.90 | 14.15 | 13.76 | 13.97 | 407400 |
2006-07-07 | 13.89 | 13.90 | 13.56 | 13.63 | 529971 |
2006-07-10 | 13.68 | 13.80 | 13.19 | 13.26 | 334459 |
2006-07-11 | 13.21 | 13.63 | 13.06 | 13.62 | 396410 |
2006-07-12 | 13.57 | 13.71 | 12.79 | 12.90 | 574783 |
2006-07-13 | 12.84 | 13.20 | 12.58 | 12.74 | 532482 |
2006-07-14 | 12.70 | 12.86 | 12.50 | 12.62 | 332005 |
2006-07-17 | 12.60 | 12.82 | 12.53 | 12.61 | 415767 |
2006-07-18 | 12.71 | 12.87 | 12.35 | 12.74 | 626991 |
2006-07-19 | 12.70 | 13.25 | 12.66 | 13.19 | 561051 |
2006-07-20 | 13.24 | 13.25 | 12.34 | 12.37 | 583914 |
2006-07-21 | 12.33 | 12.40 | 11.51 | 11.60 | 715008 |
2006-07-24 | 11.73 | 12.26 | 11.72 | 12.18 | 669455 |
2006-07-25 | 12.14 | 12.47 | 11.92 | 12.13 | 478288 |
2006-07-26 | 12.08 | 12.36 | 11.79 | 12.18 | 674135 |
2006-07-27 | 12.24 | 12.59 | 11.99 | 12.09 | 584233 |
2006-07-28 | 12.25 | 12.55 | 12.18 | 12.32 | 780523 |
2006-07-31 | 12.27 | 13.00 | 12.23 | 12.90 | 1189798 |
2006-08-01 | 12.78 | 12.87 | 12.53 | 12.60 | 775486 |
2006-08-02 | 12.69 | 12.79 | 12.36 | 12.50 | 550961 |
2006-08-03 | 12.37 | 12.51 | 12.29 | 12.38 | 819590 |
2006-08-04 | 12.52 | 12.78 | 12.19 | 12.36 | 787848 |
2006-08-07 | 12.29 | 12.38 | 11.95 | 12.03 | 468411 |
2006-08-08 | 12.10 | 12.16 | 11.80 | 11.85 | 718699 |
2006-08-09 | 11.94 | 11.98 | 11.34 | 11.44 | 964787 |
2006-08-10 | 11.38 | 11.75 | 11.30 | 11.56 | 661061 |
2006-08-11 | 11.50 | 11.55 | 11.00 | 11.09 | 562805 |
2006-08-14 | 11.25 | 11.52 | 11.14 | 11.21 | 1127300 |
2006-08-15 | 11.47 | 11.78 | 11.34 | 11.75 | 989648 |
2006-08-16 | 11.82 | 12.29 | 11.62 | 12.24 | 1409552 |
2006-08-17 | 12.26 | 12.71 | 12.16 | 12.40 | 1722602 |
2006-08-18 | 12.43 | 12.59 | 12.15 | 12.53 | 950789 |
2006-08-21 | 12.45 | 12.45 | 12.08 | 12.19 | 832222 |
2006-08-22 | 12.16 | 12.36 | 12.04 | 12.10 | 605362 |
2006-08-23 | 12.20 | 12.39 | 11.98 | 12.19 | 565810 |
2006-08-24 | 12.35 | 12.48 | 12.12 | 12.39 | 733066 |
2006-08-25 | 12.45 | 12.64 | 12.34 | 12.47 | 502314 |
2006-08-28 | 12.49 | 12.74 | 12.30 | 12.74 | 1030593 |
2006-08-29 | 12.63 | 12.79 | 12.53 | 12.67 | 1531137 |
2006-08-30 | 12.59 | 13.60 | 12.54 | 13.57 | 3176447 |
2006-08-31 | 13.45 | 13.50 | 13.07 | 13.07 | 1142758 |
2006-09-01 | 13.17 | 13.20 | 12.62 | 12.65 | 1138479 |
2006-09-05 | 12.63 | 12.91 | 12.55 | 12.86 | 564386 |
2006-09-06 | 12.73 | 12.85 | 12.66 | 12.68 | 912671 |
2006-09-07 | 12.58 | 12.74 | 12.39 | 12.41 | 583890 |
2006-09-08 | 12.48 | 12.48 | 12.27 | 12.33 | 480051 |
2006-09-11 | 12.25 | 12.83 | 12.22 | 12.71 | 800774 |
2006-09-12 | 12.74 | 13.42 | 12.74 | 13.33 | 1031657 |
2006-09-13 | 13.34 | 13.38 | 13.12 | 13.31 | 956046 |
2006-09-14 | 13.22 | 13.47 | 13.13 | 13.43 | 904660 |
2006-09-15 | 13.53 | 13.68 | 13.24 | 13.32 | 933915 |
2006-09-18 | 13.27 | 13.70 | 13.22 | 13.56 | 641669 |
2006-09-19 | 13.60 | 13.60 | 13.20 | 13.42 | 852228 |
2006-09-20 | 13.57 | 13.59 | 13.30 | 13.44 | 432343 |
2006-09-21 | 13.53 | 13.58 | 13.00 | 13.06 | 536329 |
2006-09-22 | 13.00 | 13.06 | 12.61 | 12.71 | 878871 |
2006-09-25 | 12.68 | 13.11 | 12.57 | 13.07 | 938418 |
2006-09-26 | 13.02 | 13.06 | 12.64 | 12.90 | 772912 |
2006-09-27 | 12.82 | 13.11 | 12.70 | 12.78 | 500295 |
2006-09-28 | 12.86 | 12.93 | 12.68 | 12.80 | 338870 |
2006-09-29 | 12.76 | 12.93 | 12.68 | 12.76 | 645451 |
2006-10-02 | 12.70 | 12.84 | 12.49 | 12.49 | 592981 |
2006-10-03 | 12.42 | 12.44 | 11.99 | 12.10 | 1374637 |
2006-10-04 | 12.01 | 12.56 | 12.01 | 12.56 | 967776 |
2006-10-05 | 12.52 | 12.63 | 12.35 | 12.49 | 475795 |
2006-10-06 | 12.41 | 12.67 | 12.32 | 12.53 | 736529 |
2006-10-09 | 12.49 | 12.91 | 12.45 | 12.82 | 980749 |
2006-10-10 | 12.88 | 12.93 | 12.75 | 12.83 | 574483 |
2006-10-11 | 12.77 | 13.17 | 12.74 | 13.11 | 556746 |
2006-10-12 | 13.15 | 13.35 | 13.04 | 13.33 | 451737 |
2006-10-13 | 13.36 | 13.63 | 13.21 | 13.60 | 867947 |
2006-10-16 | 13.63 | 13.84 | 13.57 | 13.78 | 422029 |
2006-10-17 | 13.67 | 13.70 | 13.23 | 13.27 | 634400 |
2006-10-18 | 13.27 | 13.34 | 12.70 | 12.80 | 1208400 |
2006-10-19 | 12.80 | 12.99 | 12.26 | 12.66 | 1131740 |
2006-10-20 | 12.72 | 12.75 | 12.41 | 12.45 | 956202 |
2006-10-23 | 12.39 | 12.59 | 12.34 | 12.47 | 945710 |
2006-10-24 | 12.43 | 12.66 | 12.40 | 12.46 | 1457126 |
2006-10-25 | 12.50 | 13.00 | 12.40 | 12.75 | 979711 |
2006-10-26 | 12.87 | 12.93 | 12.56 | 12.73 | 728486 |
2006-10-27 | 12.75 | 12.76 | 12.40 | 12.50 | 647992 |
2006-10-30 | 12.42 | 12.78 | 12.36 | 12.72 | 806018 |
2006-10-31 | 12.78 | 13.04 | 12.73 | 13.03 | 1971343 |
2006-11-01 | 13.08 | 13.17 | 12.81 | 12.87 | 1043522 |
2006-11-02 | 12.93 | 12.94 | 12.66 | 12.69 | 530854 |
2006-11-03 | 12.75 | 12.89 | 12.54 | 12.71 | 457666 |
2006-11-06 | 12.80 | 13.04 | 12.65 | 12.94 | 629657 |
2006-11-07 | 12.94 | 13.34 | 12.94 | 13.04 | 780492 |
2006-11-08 | 13.00 | 13.16 | 12.85 | 12.99 | 973625 |
2006-11-09 | 13.07 | 13.16 | 12.67 | 12.72 | 768611 |
2006-11-10 | 12.73 | 13.04 | 12.63 | 13.02 | 523210 |
2006-11-13 | 12.98 | 13.30 | 12.94 | 13.21 | 787301 |
2006-11-14 | 13.20 | 13.52 | 12.98 | 13.50 | 710010 |
2006-11-15 | 13.48 | 13.77 | 13.34 | 13.41 | 799972 |
2006-11-16 | 13.53 | 13.57 | 13.24 | 13.47 | 382995 |
2006-11-17 | 13.46 | 13.46 | 13.11 | 13.25 | 372614 |
2006-11-20 | 13.21 | 13.35 | 13.12 | 13.34 | 492727 |
2006-11-21 | 13.25 | 13.39 | 13.01 | 13.18 | 778193 |
2006-11-22 | 13.24 | 13.30 | 13.08 | 13.20 | 721951 |
2006-11-24 | 13.05 | 13.18 | 12.94 | 13.12 | 153704 |
2006-11-27 | 13.05 | 13.07 | 12.51 | 12.56 | 782631 |
2006-11-28 | 12.50 | 12.69 | 12.42 | 12.64 | 675299 |
2006-11-29 | 12.65 | 12.82 | 12.48 | 12.58 | 612880 |
2006-11-30 | 12.56 | 13.16 | 12.51 | 13.12 | 1435822 |
2006-12-01 | 12.75 | 13.15 | 12.73 | 12.99 | 4645541 |
2006-12-04 | 13.07 | 13.28 | 12.87 | 13.07 | 1641213 |
2006-12-05 | 13.09 | 13.12 | 12.81 | 12.99 | 923214 |
2006-12-06 | 12.97 | 12.98 | 12.77 | 12.88 | 889474 |
2006-12-07 | 12.90 | 12.97 | 12.75 | 12.90 | 807925 |
2006-12-08 | 12.94 | 13.10 | 12.70 | 12.90 | 1175106 |
2006-12-11 | 12.80 | 13.00 | 12.78 | 12.85 | 859791 |
2006-12-12 | 12.81 | 12.96 | 12.73 | 12.85 | 1260742 |
2006-12-13 | 12.95 | 13.08 | 12.70 | 12.78 | 1374495 |
2006-12-14 | 12.83 | 13.22 | 12.80 | 13.03 | 899247 |
2006-12-15 | 13.10 | 13.16 | 12.97 | 13.06 | 1155882 |
2006-12-18 | 13.10 | 13.15 | 12.75 | 12.82 | 837801 |
2006-12-19 | 12.76 | 12.88 | 12.68 | 12.78 | 858748 |
2006-12-20 | 12.85 | 13.14 | 12.74 | 12.98 | 771840 |
2006-12-21 | 13.03 | 13.08 | 12.70 | 12.78 | 872106 |
2006-12-22 | 12.83 | 12.93 | 12.75 | 12.76 | 950962 |
2006-12-26 | 12.76 | 13.04 | 12.74 | 13.01 | 697738 |
2006-12-27 | 13.07 | 13.30 | 13.05 | 13.27 | 649273 |
2006-12-28 | 13.25 | 13.35 | 13.09 | 13.13 | 370775 |
2006-12-29 | 13.17 | 13.32 | 13.04 | 13.07 | 415511 |
2007-01-03 | 13.19 | 13.56 | 13.05 | 13.23 | 1003324 |
2007-01-04 | 13.27 | 13.62 | 13.08 | 13.53 | 839801 |
2007-01-05 | 13.50 | 13.50 | 13.20 | 13.27 | 934150 |
2007-01-08 | 13.29 | 13.43 | 13.21 | 13.37 | 1180222 |
2007-01-09 | 13.37 | 13.41 | 13.20 | 13.35 | 848342 |
2007-01-10 | 13.25 | 13.68 | 13.25 | 13.50 | 2938758 |
2007-01-11 | 13.50 | 13.50 | 13.35 | 13.45 | 1192844 |
2007-01-12 | 13.41 | 13.67 | 13.37 | 13.65 | 528773 |
2007-01-16 | 13.70 | 13.74 | 13.40 | 13.48 | 705065 |
2007-01-17 | 13.38 | 13.54 | 13.26 | 13.32 | 722256 |
2007-01-18 | 13.22 | 13.26 | 13.00 | 13.09 | 833134 |
2007-01-19 | 13.03 | 13.27 | 12.95 | 13.23 | 661006 |
2007-01-22 | 12.92 | 13.10 | 12.67 | 12.82 | 1774351 |
2007-01-23 | 12.77 | 12.99 | 12.74 | 12.75 | 661568 |
2007-01-24 | 12.79 | 13.11 | 12.73 | 13.09 | 477128 |
2007-01-25 | 13.12 | 13.27 | 12.98 | 13.08 | 962514 |
2007-01-26 | 13.09 | 13.37 | 13.00 | 13.24 | 617937 |
2007-01-29 | 13.23 | 13.60 | 13.12 | 13.47 | 1198756 |
2007-01-30 | 13.52 | 13.69 | 13.38 | 13.66 | 1406179 |
2007-01-31 | 13.59 | 13.77 | 13.45 | 13.70 | 1378295 |
2007-02-01 | 13.71 | 13.99 | 13.63 | 13.99 | 855522 |
2007-02-02 | 14.00 | 14.42 | 13.92 | 14.28 | 1237380 |
2007-02-05 | 14.24 | 14.45 | 14.07 | 14.18 | 939836 |
2007-02-06 | 14.19 | 14.22 | 13.93 | 14.15 | 365653 |
2007-02-07 | 14.19 | 14.54 | 14.14 | 14.48 | 613087 |
2007-02-08 | 14.40 | 14.75 | 14.37 | 14.54 | 815443 |
2007-02-09 | 14.56 | 14.84 | 14.47 | 14.56 | 1464839 |
2007-02-12 | 14.47 | 14.63 | 14.34 | 14.38 | 781842 |
2007-02-13 | 14.38 | 14.45 | 14.24 | 14.40 | 690168 |
2007-02-14 | 14.40 | 14.68 | 14.36 | 14.64 | 637483 |
2007-02-15 | 14.67 | 14.68 | 14.49 | 14.60 | 453276 |
2007-02-16 | 14.59 | 14.59 | 14.40 | 14.56 | 528844 |
2007-02-20 | 14.40 | 14.51 | 14.26 | 14.40 | 1206517 |
2007-02-21 | 14.40 | 14.40 | 14.28 | 14.29 | 1236282 |
2007-02-22 | 14.97 | 15.31 | 14.62 | 15.28 | 2830794 |
2007-02-23 | 15.24 | 15.47 | 15.17 | 15.30 | 1370929 |
2007-02-26 | 15.35 | 15.40 | 15.07 | 15.19 | 787462 |
2007-02-27 | 15.04 | 15.04 | 14.40 | 14.42 | 1228379 |
2007-02-28 | 14.50 | 14.61 | 14.29 | 14.33 | 1313885 |
2007-03-01 | 14.20 | 14.34 | 13.95 | 14.22 | 1064817 |
2007-03-02 | 14.11 | 14.20 | 13.91 | 13.91 | 967722 |
2007-03-05 | 13.85 | 14.21 | 13.75 | 13.79 | 624993 |
2007-03-06 | 14.01 | 14.11 | 13.84 | 13.96 | 797289 |
2007-03-07 | 13.91 | 13.98 | 13.75 | 13.85 | 601246 |
2007-03-08 | 13.98 | 14.46 | 13.94 | 14.04 | 1007144 |
2007-03-09 | 14.61 | 14.61 | 14.03 | 14.30 | 2405282 |
2007-03-12 | 14.19 | 14.22 | 13.96 | 13.98 | 1297205 |
2007-03-13 | 13.88 | 13.95 | 13.61 | 13.66 | 1198989 |
2007-03-14 | 13.61 | 13.67 | 13.32 | 13.60 | 1425663 |
2007-03-15 | 13.60 | 13.66 | 13.52 | 13.59 | 1033873 |
2007-03-16 | 13.57 | 13.63 | 13.35 | 13.46 | 1564222 |
2007-03-19 | 13.57 | 13.69 | 13.51 | 13.55 | 859534 |
2007-03-20 | 13.52 | 13.59 | 13.43 | 13.50 | 583132 |
2007-03-21 | 13.55 | 13.96 | 13.46 | 13.93 | 1031847 |
2007-03-22 | 13.98 | 14.00 | 13.78 | 13.87 | 623005 |
2007-03-23 | 13.90 | 13.91 | 13.78 | 13.83 | 630597 |
2007-03-26 | 13.81 | 13.91 | 13.65 | 13.77 | 495045 |
2007-03-27 | 13.71 | 13.84 | 13.69 | 13.77 | 479121 |
2007-03-28 | 13.72 | 13.85 | 13.50 | 13.82 | 1537941 |
2007-03-29 | 13.88 | 14.01 | 13.46 | 13.49 | 1410796 |
2007-03-30 | 13.56 | 13.61 | 13.39 | 13.48 | 1191293 |
2007-04-02 | 13.54 | 13.58 | 13.19 | 13.29 | 1193315 |
2007-04-03 | 13.31 | 13.48 | 13.30 | 13.38 | 636331 |
2007-04-04 | 13.38 | 13.55 | 13.29 | 13.52 | 576334 |
2007-04-05 | 13.49 | 13.74 | 13.48 | 13.71 | 450746 |
2007-04-09 | 13.73 | 13.79 | 13.49 | 13.54 | 672418 |
2007-04-10 | 13.50 | 13.61 | 13.48 | 13.58 | 729215 |
2007-04-11 | 13.63 | 13.64 | 13.45 | 13.51 | 905240 |
2007-04-12 | 13.50 | 13.67 | 13.45 | 13.61 | 525334 |
2007-04-13 | 13.57 | 13.67 | 13.43 | 13.62 | 525934 |
2007-04-16 | 13.71 | 13.76 | 13.56 | 13.69 | 1049724 |
2007-04-17 | 13.68 | 13.86 | 13.64 | 13.80 | 654236 |
2007-04-18 | 13.79 | 14.42 | 13.67 | 14.28 | 1769583 |
2007-04-19 | 14.28 | 14.49 | 14.09 | 14.33 | 1144573 |
2007-04-20 | 14.33 | 14.52 | 14.15 | 14.33 | 1241775 |
2007-04-23 | 14.27 | 14.29 | 14.14 | 14.25 | 547241 |
2007-04-24 | 14.30 | 14.79 | 14.30 | 14.71 | 1134277 |
2007-04-25 | 14.80 | 14.82 | 14.63 | 14.77 | 1114179 |
2007-04-26 | 14.77 | 15.07 | 14.65 | 15.04 | 1110374 |
2007-04-27 | 14.96 | 15.05 | 14.72 | 14.75 | 578766 |
2007-04-30 | 14.80 | 14.86 | 14.38 | 14.42 | 930502 |
2007-05-01 | 14.49 | 14.51 | 14.23 | 14.50 | 910045 |
2007-05-02 | 14.45 | 14.79 | 14.44 | 14.77 | 1246853 |
2007-05-03 | 14.77 | 14.81 | 14.59 | 14.61 | 675188 |
2007-05-04 | 14.64 | 14.93 | 14.60 | 14.92 | 1390443 |
2007-05-07 | 14.92 | 15.02 | 14.74 | 14.77 | 944549 |
2007-05-08 | 14.70 | 14.77 | 14.46 | 14.54 | 702105 |
2007-05-09 | 14.43 | 15.00 | 14.39 | 14.95 | 997626 |
2007-05-10 | 14.85 | 15.18 | 14.77 | 15.00 | 2337635 |
2007-05-11 | 15.20 | 15.41 | 15.00 | 15.28 | 996828 |
2007-05-14 | 15.35 | 15.62 | 15.26 | 15.46 | 1563913 |
2007-05-15 | 15.43 | 15.55 | 15.11 | 15.15 | 858830 |
2007-05-16 | 15.23 | 15.41 | 15.07 | 15.40 | 1250804 |
2007-05-17 | 15.34 | 15.44 | 15.20 | 15.40 | 794617 |
2007-05-18 | 15.42 | 15.47 | 15.16 | 15.37 | 829629 |
2007-05-21 | 15.34 | 15.76 | 15.29 | 15.59 | 783223 |
2007-05-22 | 15.54 | 15.75 | 15.49 | 15.69 | 971842 |
2007-05-23 | 15.62 | 15.62 | 15.01 | 15.07 | 1938137 |
2007-05-24 | 15.04 | 15.21 | 14.69 | 14.76 | 1346580 |
2007-05-25 | 14.78 | 15.10 | 14.74 | 15.09 | 1109049 |
2007-05-29 | 15.10 | 15.18 | 14.97 | 15.14 | 1079937 |
2007-05-30 | 14.97 | 15.27 | 14.79 | 15.25 | 2314406 |
2007-05-31 | 16.70 | 17.00 | 16.35 | 16.65 | 6524443 |
2007-06-01 | 16.65 | 16.76 | 16.54 | 16.65 | 2658756 |
2007-06-04 | 16.63 | 16.81 | 16.52 | 16.64 | 1675113 |
2007-06-05 | 16.54 | 16.66 | 16.28 | 16.40 | 2140417 |
2007-06-06 | 16.27 | 16.48 | 16.09 | 16.14 | 2368809 |
2007-06-07 | 16.12 | 16.26 | 15.84 | 15.84 | 1697590 |
2007-06-08 | 15.90 | 16.48 | 15.90 | 16.44 | 1971485 |
2007-06-11 | 16.39 | 16.53 | 16.23 | 16.32 | 1329859 |
2007-06-12 | 16.29 | 16.47 | 16.15 | 16.25 | 1363504 |
2007-06-13 | 16.29 | 16.62 | 16.28 | 16.51 | 1722004 |
2007-06-14 | 16.55 | 17.02 | 16.49 | 16.83 | 1667092 |
2007-06-15 | 17.03 | 17.09 | 16.88 | 16.98 | 2720266 |
2007-06-18 | 16.99 | 17.16 | 16.90 | 17.11 | 1466168 |
2007-06-19 | 17.04 | 17.48 | 16.88 | 17.43 | 2006338 |
2007-06-20 | 17.40 | 17.53 | 17.14 | 17.16 | 1584640 |
2007-06-21 | 17.09 | 17.65 | 17.02 | 17.61 | 1826094 |
2007-06-22 | 17.59 | 17.68 | 17.25 | 17.37 | 2336709 |
2007-06-25 | 17.42 | 17.50 | 17.08 | 17.18 | 1330998 |
2007-06-26 | 17.25 | 17.31 | 16.95 | 17.17 | 876620 |
2007-06-27 | 17.03 | 17.37 | 17.01 | 17.34 | 1193063 |
2007-06-28 | 17.34 | 17.67 | 17.21 | 17.51 | 2302439 |
2007-06-29 | 17.65 | 17.65 | 17.26 | 17.33 | 1336873 |
2007-07-02 | 17.49 | 17.75 | 17.45 | 17.61 | 1074526 |
2007-07-03 | 17.62 | 17.81 | 17.60 | 17.79 | 902410 |
2007-07-05 | 17.84 | 17.87 | 17.65 | 17.79 | 1058326 |
2007-07-06 | 17.75 | 17.90 | 17.67 | 17.89 | 1139553 |
2007-07-09 | 17.85 | 18.00 | 17.79 | 17.93 | 1066039 |
2007-07-10 | 17.81 | 17.88 | 17.65 | 17.68 | 699100 |
2007-07-11 | 17.70 | 17.87 | 17.53 | 17.80 | 1457360 |
2007-07-12 | 17.93 | 18.37 | 17.74 | 18.33 | 1996409 |
2007-07-13 | 18.22 | 18.30 | 17.97 | 18.05 | 1021080 |
2007-07-16 | 17.94 | 18.02 | 17.72 | 17.95 | 1100870 |
2007-07-17 | 17.90 | 18.25 | 17.90 | 18.19 | 1531982 |
2007-07-18 | 18.12 | 18.28 | 17.52 | 18.00 | 1333781 |
2007-07-19 | 18.14 | 18.20 | 17.71 | 17.94 | 1354671 |
2007-07-20 | 17.90 | 17.91 | 17.52 | 17.75 | 1148114 |
2007-07-23 | 17.76 | 17.85 | 17.47 | 17.48 | 719520 |
2007-07-24 | 17.34 | 17.39 | 17.00 | 17.09 | 1509256 |
2007-07-25 | 17.20 | 17.35 | 16.93 | 17.12 | 2187920 |
2007-07-26 | 16.89 | 17.07 | 16.36 | 16.49 | 2514276 |
2007-07-27 | 16.57 | 16.80 | 16.21 | 16.28 | 1572600 |
2007-07-30 | 16.32 | 16.65 | 16.23 | 16.49 | 1143647 |
2007-07-31 | 16.53 | 16.70 | 16.20 | 16.25 | 2037672 |
2007-08-01 | 16.20 | 16.53 | 16.08 | 16.38 | 1552514 |
2007-08-02 | 16.43 | 16.81 | 16.24 | 16.81 | 2124323 |
2007-08-03 | 16.81 | 16.81 | 15.99 | 15.99 | 1354454 |
2007-08-06 | 16.07 | 16.24 | 15.61 | 16.12 | 2002983 |
2007-08-07 | 16.04 | 16.12 | 15.50 | 16.02 | 1534017 |
2007-08-08 | 16.14 | 16.84 | 16.14 | 16.72 | 1753839 |
2007-08-09 | 16.36 | 16.87 | 15.04 | 15.49 | 2130198 |
2007-08-10 | 15.22 | 15.98 | 15.09 | 15.69 | 1553419 |
2007-08-13 | 16.96 | 16.96 | 16.02 | 16.39 | 1540854 |
2007-08-14 | 16.50 | 16.69 | 16.32 | 16.50 | 967301 |
2007-08-15 | 16.50 | 16.59 | 15.74 | 15.76 | 999247 |
2007-08-16 | 15.70 | 16.00 | 15.10 | 15.90 | 1507065 |
2007-08-17 | 16.40 | 16.51 | 16.10 | 16.36 | 962482 |
2007-08-20 | 16.33 | 16.52 | 16.07 | 16.07 | 1072212 |
2007-08-21 | 16.05 | 16.20 | 16.02 | 16.08 | 903433 |
2007-08-22 | 16.20 | 16.37 | 16.11 | 16.19 | 1138996 |
2007-08-23 | 16.27 | 16.36 | 15.89 | 16.06 | 935830 |
2007-08-24 | 15.99 | 16.17 | 15.99 | 16.15 | 778441 |
2007-08-27 | 16.15 | 16.27 | 16.00 | 16.07 | 1046325 |
2007-08-28 | 16.00 | 16.19 | 15.75 | 15.85 | 2568430 |
2007-08-29 | 18.09 | 18.34 | 17.05 | 17.52 | 6089146 |
2007-08-30 | 17.26 | 18.18 | 17.12 | 17.86 | 2097608 |
2007-08-31 | 18.05 | 18.38 | 17.61 | 17.84 | 996109 |
2007-09-04 | 17.71 | 17.97 | 17.55 | 17.61 | 1805201 |
2007-09-05 | 17.48 | 17.85 | 17.34 | 17.71 | 1373653 |
2007-09-06 | 17.91 | 18.34 | 17.62 | 18.10 | 1899831 |
2007-09-07 | 17.65 | 17.91 | 17.63 | 17.73 | 1571204 |
2007-09-10 | 17.90 | 18.02 | 17.43 | 17.91 | 1598967 |
2007-09-11 | 18.07 | 18.52 | 17.98 | 18.50 | 1819747 |
2007-09-12 | 18.37 | 19.29 | 18.37 | 19.02 | 2731387 |
2007-09-13 | 19.25 | 19.40 | 18.86 | 19.16 | 1843515 |
2007-09-14 | 19.00 | 19.17 | 18.83 | 19.02 | 980994 |
2007-09-17 | 18.93 | 19.00 | 18.39 | 18.54 | 1787339 |
2007-09-18 | 18.72 | 19.65 | 18.41 | 19.40 | 2104519 |
2007-09-19 | 19.59 | 19.89 | 19.52 | 19.64 | 933257 |
2007-09-20 | 19.53 | 19.86 | 19.41 | 19.61 | 1021291 |
2007-09-21 | 19.80 | 19.88 | 19.67 | 19.67 | 905977 |
2007-09-24 | 19.75 | 19.75 | 19.23 | 19.30 | 633503 |
2007-09-25 | 19.14 | 19.60 | 19.12 | 19.52 | 1092967 |
2007-09-26 | 19.99 | 20.42 | 19.91 | 19.98 | 2440409 |
2007-09-27 | 20.01 | 20.55 | 19.93 | 20.51 | 1645402 |
2007-09-28 | 20.48 | 20.60 | 20.31 | 20.48 | 955144 |
2007-10-01 | 20.41 | 21.11 | 20.41 | 21.03 | 1227638 |
2007-10-02 | 20.98 | 21.08 | 20.71 | 20.98 | 1871584 |
2007-10-03 | 20.87 | 20.91 | 20.42 | 20.55 | 949293 |
2007-10-04 | 20.68 | 20.69 | 20.39 | 20.51 | 747586 |
2007-10-05 | 20.69 | 20.78 | 20.43 | 20.72 | 699434 |
2007-10-08 | 20.83 | 20.83 | 20.13 | 20.17 | 1018530 |
2007-10-09 | 20.17 | 20.17 | 19.58 | 19.94 | 1185444 |
2007-10-10 | 19.95 | 20.00 | 19.37 | 19.66 | 1707570 |
2007-10-11 | 19.75 | 19.75 | 19.03 | 19.15 | 1289035 |
2007-10-12 | 19.22 | 19.61 | 19.00 | 19.42 | 784247 |
2007-10-15 | 19.34 | 19.67 | 19.34 | 19.57 | 929754 |
2007-10-16 | 19.46 | 19.70 | 19.40 | 19.40 | 743327 |
2007-10-17 | 19.75 | 20.04 | 19.39 | 19.64 | 1163383 |
2007-10-18 | 19.52 | 19.88 | 19.42 | 19.86 | 2357802 |
2007-10-19 | 19.86 | 19.89 | 19.12 | 19.14 | 1215340 |
2007-10-22 | 19.02 | 19.51 | 18.81 | 19.42 | 889790 |
2007-10-23 | 19.57 | 19.59 | 18.95 | 19.30 | 638381 |
2007-10-24 | 19.14 | 19.14 | 18.01 | 18.58 | 1537522 |
2007-10-25 | 18.58 | 18.69 | 17.04 | 17.30 | 2461651 |
2007-10-26 | 17.52 | 17.53 | 16.71 | 17.23 | 2024322 |
2007-10-29 | 17.32 | 17.62 | 17.26 | 17.45 | 1160048 |
2007-10-30 | 17.33 | 17.53 | 17.07 | 17.29 | 1147629 |
2007-10-31 | 17.33 | 17.36 | 16.79 | 17.11 | 2044843 |
2007-11-01 | 16.88 | 16.99 | 16.50 | 16.54 | 1572992 |
2007-11-02 | 16.70 | 16.82 | 16.51 | 16.70 | 1064443 |
2007-11-05 | 16.46 | 16.77 | 16.27 | 16.39 | 1300579 |
2007-11-06 | 16.50 | 16.52 | 16.05 | 16.51 | 1169394 |
2007-11-07 | 16.42 | 16.88 | 16.37 | 16.49 | 1614726 |
2007-11-08 | 16.51 | 16.77 | 16.25 | 16.68 | 1712365 |
2007-11-09 | 16.45 | 16.61 | 16.11 | 16.29 | 1283390 |
2007-11-12 | 16.22 | 16.27 | 15.69 | 15.77 | 1959599 |
2007-11-13 | 15.86 | 16.05 | 15.71 | 15.92 | 1716456 |
2007-11-14 | 15.94 | 16.17 | 15.88 | 15.95 | 1905602 |
2007-11-15 | 15.79 | 16.12 | 15.75 | 15.99 | 1142223 |
2007-11-16 | 16.10 | 16.17 | 15.89 | 16.11 | 914764 |
2007-11-19 | 16.01 | 16.25 | 15.80 | 15.88 | 1037065 |
2007-11-20 | 15.85 | 15.90 | 15.06 | 15.31 | 2217085 |
2007-11-21 | 15.18 | 15.35 | 14.94 | 15.06 | 2079020 |
2007-11-23 | 15.22 | 15.40 | 15.03 | 15.28 | 528436 |
2007-11-26 | 15.30 | 15.44 | 14.95 | 14.97 | 1523653 |
2007-11-27 | 15.15 | 15.97 | 15.13 | 15.90 | 4029621 |
2007-11-28 | 15.00 | 15.36 | 14.32 | 14.90 | 8786884 |
2007-11-29 | 14.71 | 15.50 | 14.71 | 15.43 | 2406015 |
2007-11-30 | 15.59 | 15.73 | 15.19 | 15.26 | 2259223 |
2007-12-03 | 15.23 | 15.63 | 15.10 | 15.13 | 884979 |
2007-12-04 | 15.02 | 15.46 | 15.02 | 15.44 | 1420519 |
2007-12-05 | 15.68 | 16.79 | 15.64 | 16.70 | 2381993 |
2007-12-06 | 16.71 | 16.99 | 16.68 | 16.92 | 1767723 |
2007-12-07 | 16.99 | 17.09 | 16.14 | 16.41 | 2498443 |
2007-12-10 | 16.49 | 16.68 | 16.46 | 16.64 | 1534448 |
2007-12-11 | 16.74 | 16.85 | 16.29 | 16.33 | 1339441 |
2007-12-12 | 16.74 | 17.00 | 16.21 | 16.39 | 1015844 |
2007-12-13 | 16.25 | 16.51 | 16.15 | 16.43 | 1350085 |
2007-12-14 | 16.27 | 16.67 | 16.27 | 16.61 | 1409347 |
2007-12-17 | 16.45 | 16.50 | 15.55 | 15.55 | 1271668 |
2007-12-18 | 15.64 | 15.68 | 15.07 | 15.58 | 1255512 |
2007-12-19 | 15.58 | 15.83 | 15.45 | 15.74 | 502136 |
2007-12-20 | 15.89 | 16.01 | 15.71 | 16.00 | 718357 |
2007-12-21 | 16.15 | 16.20 | 15.78 | 15.99 | 2103831 |
2007-12-24 | 16.00 | 16.00 | 15.89 | 15.98 | 361476 |
2007-12-26 | 15.87 | 16.07 | 15.73 | 15.89 | 670639 |
2007-12-27 | 15.93 | 16.06 | 15.34 | 15.37 | 649425 |
2007-12-28 | 15.50 | 15.72 | 15.32 | 15.41 | 684950 |
2007-12-31 | 15.36 | 15.71 | 15.32 | 15.52 | 785302 |
2008-01-02 | 15.06 | 15.30 | 14.31 | 14.75 | 1876172 |
2008-01-03 | 14.77 | 14.77 | 14.44 | 14.57 | 1554218 |
2008-01-04 | 14.41 | 14.49 | 13.85 | 14.03 | 1488276 |
2008-01-07 | 14.03 | 14.36 | 13.88 | 14.16 | 1177122 |
2008-01-08 | 14.03 | 14.16 | 13.21 | 13.27 | 1793168 |
2008-01-09 | 13.25 | 13.25 | 12.80 | 13.15 | 1612377 |
2008-01-10 | 13.03 | 13.48 | 12.87 | 13.40 | 1404280 |
2008-01-11 | 13.24 | 13.33 | 12.78 | 12.85 | 975589 |
2008-01-14 | 12.93 | 13.25 | 12.81 | 13.14 | 1242198 |
2008-01-15 | 13.02 | 13.26 | 12.70 | 12.83 | 1869703 |
2008-01-16 | 12.80 | 12.91 | 12.26 | 12.49 | 3061797 |
2008-01-17 | 12.46 | 12.80 | 12.17 | 12.17 | 2161463 |
2008-01-18 | 12.17 | 12.58 | 12.10 | 12.36 | 3173818 |
2008-01-22 | 12.01 | 12.31 | 11.95 | 11.98 | 1909370 |
2008-01-23 | 11.92 | 12.58 | 11.66 | 12.52 | 2406806 |
2008-01-24 | 12.62 | 13.09 | 12.52 | 12.76 | 1738573 |
2008-01-25 | 12.84 | 12.98 | 12.40 | 12.44 | 1343419 |
2008-01-28 | 12.40 | 12.60 | 12.13 | 12.57 | 1370536 |
2008-01-29 | 12.60 | 12.66 | 12.42 | 12.46 | 1321008 |
2008-01-30 | 12.38 | 12.96 | 12.38 | 12.65 | 1883827 |
2008-01-31 | 12.56 | 12.83 | 12.44 | 12.77 | 1882557 |
2008-02-01 | 12.82 | 12.85 | 12.31 | 12.49 | 2515388 |
2008-02-04 | 12.45 | 12.72 | 12.45 | 12.62 | 1745318 |
2008-02-05 | 12.37 | 12.44 | 11.68 | 11.78 | 2495896 |
2008-02-06 | 11.77 | 12.01 | 11.50 | 11.52 | 1336400 |
2008-02-07 | 11.52 | 11.75 | 11.27 | 11.70 | 1707092 |
2008-02-08 | 11.77 | 11.96 | 11.58 | 11.85 | 1047058 |
2008-02-11 | 11.87 | 12.24 | 11.83 | 11.99 | 1337138 |
2008-02-12 | 12.03 | 12.17 | 11.83 | 11.90 | 1130617 |
2008-02-13 | 11.99 | 12.38 | 11.90 | 12.36 | 1586800 |
2008-02-14 | 12.35 | 12.44 | 12.04 | 12.25 | 1328178 |
2008-02-15 | 12.16 | 12.35 | 12.12 | 12.25 | 1269481 |
2008-02-19 | 12.38 | 12.76 | 12.28 | 12.50 | 1690739 |
2008-02-20 | 12.43 | 12.77 | 12.39 | 12.71 | 1544245 |
2008-02-21 | 12.76 | 13.08 | 12.50 | 12.54 | 919686 |
2008-02-22 | 12.54 | 12.62 | 12.32 | 12.58 | 1137910 |
2008-02-25 | 12.60 | 12.69 | 12.21 | 12.63 | 1392821 |
2008-02-26 | 12.61 | 13.36 | 12.61 | 13.20 | 1489539 |
2008-02-27 | 13.07 | 13.45 | 12.99 | 13.16 | 1107605 |
2008-02-28 | 13.15 | 13.26 | 12.98 | 13.15 | 966859 |
2008-02-29 | 12.99 | 13.03 | 12.67 | 12.74 | 1147489 |
2008-03-03 | 12.55 | 12.86 | 12.35 | 12.59 | 2000797 |
2008-03-04 | 12.58 | 12.98 | 12.28 | 12.92 | 2438808 |
2008-03-05 | 13.50 | 13.86 | 13.38 | 13.66 | 2799848 |
2008-03-06 | 13.53 | 13.67 | 13.16 | 13.21 | 2675019 |
2008-03-07 | 13.05 | 13.65 | 13.05 | 13.50 | 1565277 |
2008-03-10 | 13.49 | 13.85 | 13.43 | 13.44 | 1627867 |
2008-03-11 | 13.75 | 14.04 | 13.40 | 14.01 | 3309645 |
2008-03-12 | 14.09 | 14.19 | 13.64 | 13.64 | 1720379 |
2008-03-13 | 13.47 | 13.87 | 13.28 | 13.77 | 1663291 |
2008-03-14 | 13.77 | 13.79 | 13.00 | 13.40 | 3018650 |
2008-03-17 | 13.26 | 13.61 | 13.10 | 13.39 | 1178098 |
2008-03-18 | 13.64 | 14.13 | 13.51 | 14.09 | 1156876 |
2008-03-19 | 14.01 | 14.23 | 13.62 | 13.62 | 1176747 |
2008-03-20 | 13.75 | 14.58 | 13.66 | 14.48 | 2654658 |
2008-03-24 | 14.60 | 15.59 | 14.53 | 14.93 | 1603636 |
2008-03-25 | 14.91 | 15.09 | 14.78 | 14.90 | 823724 |
2008-03-26 | 14.81 | 14.88 | 14.61 | 14.67 | 748647 |
2008-03-27 | 14.63 | 14.77 | 14.41 | 14.44 | 685745 |
2008-03-28 | 14.49 | 14.78 | 14.33 | 14.37 | 796518 |
2008-03-31 | 14.37 | 14.46 | 14.13 | 14.33 | 845917 |
2008-04-01 | 14.30 | 14.77 | 14.30 | 14.76 | 1172982 |
2008-04-02 | 14.82 | 15.10 | 14.65 | 14.72 | 788103 |
2008-04-03 | 14.64 | 15.26 | 14.62 | 15.26 | 1081847 |
2008-04-04 | 15.27 | 15.29 | 14.91 | 15.08 | 804930 |
2008-04-07 | 15.17 | 15.29 | 15.06 | 15.19 | 868959 |
2008-04-08 | 15.05 | 15.13 | 14.78 | 14.96 | 905741 |
2008-04-09 | 14.97 | 15.36 | 14.97 | 15.25 | 1451498 |
2008-04-10 | 15.53 | 16.27 | 15.53 | 16.06 | 2217370 |
2008-04-11 | 15.86 | 15.95 | 15.58 | 15.61 | 1207089 |
2008-04-14 | 15.65 | 15.68 | 15.25 | 15.28 | 1105493 |
2008-04-15 | 15.25 | 15.44 | 14.96 | 15.24 | 1140848 |
2008-04-16 | 15.38 | 16.08 | 15.38 | 16.02 | 1000120 |
2008-04-17 | 16.00 | 16.03 | 15.68 | 15.76 | 723409 |
2008-04-18 | 16.11 | 16.40 | 15.80 | 16.25 | 1022649 |
2008-04-21 | 16.13 | 16.49 | 15.87 | 16.47 | 771427 |
2008-04-22 | 16.37 | 16.37 | 15.56 | 15.80 | 1344545 |
2008-04-23 | 15.87 | 16.36 | 15.55 | 16.31 | 995430 |
2008-04-24 | 16.38 | 16.56 | 15.93 | 16.33 | 1092979 |
2008-04-25 | 16.38 | 16.51 | 15.93 | 16.48 | 710914 |
2008-04-28 | 16.40 | 16.46 | 16.00 | 16.17 | 825834 |
2008-04-29 | 16.17 | 16.58 | 16.12 | 16.24 | 549631 |
2008-04-30 | 16.31 | 16.58 | 16.15 | 16.24 | 956964 |
2008-05-01 | 16.18 | 17.31 | 16.16 | 17.25 | 1948170 |
2008-05-02 | 17.38 | 17.59 | 17.21 | 17.48 | 1558996 |
2008-05-05 | 17.48 | 17.50 | 17.00 | 17.15 | 836181 |
2008-05-06 | 17.16 | 17.72 | 17.04 | 17.66 | 961864 |
2008-05-07 | 17.69 | 17.81 | 17.23 | 17.30 | 583468 |
2008-05-08 | 17.38 | 17.53 | 17.01 | 17.44 | 466108 |
2008-05-09 | 17.25 | 17.78 | 17.23 | 17.73 | 774022 |
2008-05-12 | 17.73 | 17.81 | 17.43 | 17.70 | 1091600 |
2008-05-13 | 17.74 | 17.81 | 17.53 | 17.78 | 792829 |
2008-05-14 | 17.82 | 18.00 | 17.58 | 17.61 | 1041787 |
2008-05-15 | 17.57 | 17.81 | 17.44 | 17.63 | 1367675 |
2008-05-16 | 17.72 | 17.78 | 17.23 | 17.62 | 1151503 |
2008-05-19 | 17.73 | 18.56 | 17.72 | 18.03 | 1855530 |
2008-05-20 | 17.93 | 18.04 | 17.37 | 17.56 | 1309878 |
2008-05-21 | 17.50 | 17.84 | 17.29 | 17.43 | 1400056 |
2008-05-22 | 17.57 | 17.60 | 16.39 | 17.29 | 2716835 |
2008-05-23 | 17.45 | 17.60 | 17.24 | 17.49 | 1647197 |
2008-05-27 | 17.51 | 17.73 | 17.33 | 17.57 | 1002997 |
2008-05-28 | 17.91 | 17.93 | 17.52 | 17.75 | 920707 |
2008-05-29 | 17.77 | 17.89 | 17.48 | 17.51 | 1292321 |
2008-05-30 | 17.57 | 17.67 | 17.43 | 17.52 | 1166608 |
2008-06-02 | 17.45 | 17.58 | 16.95 | 17.33 | 1178094 |
2008-06-03 | 17.35 | 17.60 | 17.11 | 17.28 | 1170366 |
2008-06-04 | 17.21 | 17.75 | 17.14 | 17.70 | 781053 |
2008-06-05 | 17.60 | 18.26 | 17.58 | 18.26 | 1260384 |
2008-06-06 | 18.10 | 18.29 | 17.49 | 17.49 | 1117430 |
2008-06-09 | 17.52 | 17.67 | 16.90 | 17.28 | 846840 |
2008-06-10 | 17.13 | 17.16 | 16.71 | 16.88 | 818456 |
2008-06-11 | 16.84 | 16.84 | 16.34 | 16.35 | 850517 |
2008-06-12 | 16.45 | 16.65 | 16.11 | 16.18 | 1276829 |
2008-06-13 | 16.20 | 16.63 | 16.12 | 16.19 | 1682755 |
2008-06-16 | 16.10 | 16.41 | 16.06 | 16.12 | 2135362 |
2008-06-17 | 15.68 | 15.84 | 14.98 | 15.03 | 3302680 |
2008-06-18 | 15.06 | 15.40 | 14.89 | 15.14 | 1620474 |
2008-06-19 | 15.03 | 15.58 | 14.87 | 15.38 | 1581361 |
2008-06-20 | 15.26 | 15.35 | 14.82 | 15.16 | 2342082 |
2008-06-23 | 15.20 | 15.50 | 14.73 | 14.76 | 1277881 |
2008-06-24 | 14.65 | 14.86 | 14.44 | 14.50 | 1338163 |
2008-06-25 | 14.63 | 15.07 | 14.59 | 14.82 | 879717 |
2008-06-26 | 14.65 | 14.73 | 14.18 | 14.29 | 771818 |
2008-06-27 | 14.29 | 14.41 | 13.98 | 14.30 | 1551765 |
2008-06-30 | 14.26 | 14.44 | 14.07 | 14.07 | 957090 |
2008-07-01 | 13.90 | 13.99 | 13.48 | 13.81 | 2029549 |
2008-07-02 | 13.79 | 14.07 | 13.68 | 13.69 | 1314223 |
2008-07-03 | 13.60 | 13.67 | 12.95 | 13.51 | 690364 |
2008-07-07 | 13.64 | 14.27 | 13.52 | 14.09 | 1719122 |
2008-07-08 | 14.11 | 14.31 | 13.77 | 13.99 | 1268661 |
2008-07-09 | 13.93 | 14.12 | 13.48 | 13.55 | 862192 |
2008-07-10 | 13.51 | 13.96 | 13.45 | 13.84 | 778982 |
2008-07-11 | 13.70 | 13.96 | 13.41 | 13.75 | 1377792 |
2008-07-14 | 13.89 | 13.97 | 13.49 | 13.56 | 993359 |
2008-07-15 | 13.35 | 14.18 | 13.35 | 13.90 | 1139643 |
2008-07-16 | 13.83 | 14.11 | 13.57 | 14.04 | 1172646 |
2008-07-17 | 14.22 | 14.77 | 14.11 | 14.77 | 1175455 |
2008-07-18 | 14.70 | 14.96 | 14.43 | 14.80 | 1084094 |
2008-07-21 | 14.82 | 14.91 | 14.48 | 14.65 | 872740 |
2008-07-22 | 14.41 | 14.52 | 14.01 | 14.36 | 1171468 |
2008-07-23 | 14.39 | 14.88 | 14.14 | 14.69 | 845004 |
2008-07-24 | 14.74 | 14.83 | 14.40 | 14.56 | 1156659 |
2008-07-25 | 14.93 | 14.97 | 14.47 | 14.95 | 760513 |
2008-07-28 | 14.85 | 14.99 | 14.35 | 14.53 | 673468 |
2008-07-29 | 14.55 | 15.04 | 14.51 | 14.84 | 545876 |
2008-07-30 | 14.94 | 15.15 | 14.51 | 14.64 | 978614 |
2008-07-31 | 14.50 | 14.94 | 14.44 | 14.57 | 642781 |
2008-08-01 | 14.51 | 14.65 | 14.06 | 14.44 | 917236 |
2008-08-04 | 14.47 | 14.68 | 14.36 | 14.55 | 718432 |
2008-08-05 | 14.60 | 14.99 | 14.56 | 14.94 | 691777 |
2008-08-06 | 14.74 | 15.24 | 14.50 | 15.13 | 755474 |
2008-08-07 | 15.01 | 15.59 | 14.92 | 15.27 | 675154 |
2008-08-08 | 15.31 | 15.83 | 15.14 | 15.76 | 596997 |
2008-08-11 | 15.66 | 16.52 | 15.66 | 16.24 | 816319 |
2008-08-12 | 16.10 | 16.26 | 15.79 | 15.96 | 1316994 |
2008-08-13 | 16.00 | 16.09 | 15.64 | 15.92 | 881607 |
2008-08-14 | 15.87 | 16.06 | 15.53 | 15.96 | 774590 |
2008-08-15 | 15.62 | 16.00 | 15.36 | 15.95 | 2292671 |
2008-08-18 | 15.94 | 16.12 | 15.32 | 15.45 | 1326635 |
2008-08-19 | 15.45 | 15.45 | 14.97 | 15.01 | 1299367 |
2008-08-20 | 15.19 | 15.40 | 14.81 | 15.05 | 1901460 |
2008-08-21 | 14.61 | 15.74 | 14.42 | 15.46 | 2455604 |
2008-08-22 | 15.40 | 15.50 | 15.28 | 15.43 | 797312 |
2008-08-25 | 15.37 | 15.45 | 15.10 | 15.18 | 1003772 |
2008-08-26 | 15.17 | 15.18 | 14.73 | 14.81 | 1045627 |
2008-08-27 | 14.83 | 15.01 | 14.75 | 14.81 | 969347 |
2008-08-28 | 14.91 | 15.11 | 14.76 | 15.00 | 1048852 |
2008-08-29 | 14.95 | 15.00 | 14.59 | 14.79 | 721262 |
2008-09-02 | 15.02 | 15.07 | 14.36 | 14.44 | 1192284 |
2008-09-03 | 14.30 | 14.49 | 14.00 | 14.17 | 2190284 |
2008-09-04 | 14.10 | 14.16 | 13.64 | 13.87 | 1899836 |
2008-09-05 | 13.70 | 14.53 | 13.61 | 14.36 | 1850009 |
2008-09-08 | 14.66 | 14.87 | 14.35 | 14.53 | 1636719 |
2008-09-09 | 14.55 | 14.67 | 14.13 | 14.15 | 1509139 |
2008-09-10 | 14.37 | 14.62 | 14.23 | 14.41 | 774991 |
2008-09-11 | 14.14 | 14.34 | 13.96 | 14.19 | 1060457 |
2008-09-12 | 14.01 | 14.16 | 13.52 | 14.14 | 1596635 |
2008-09-15 | 13.66 | 14.22 | 13.66 | 13.68 | 1263084 |
2008-09-16 | 13.45 | 14.34 | 13.34 | 14.21 | 1494054 |
2008-09-17 | 13.93 | 14.28 | 13.64 | 13.87 | 1314558 |
2008-09-18 | 14.15 | 15.37 | 13.86 | 15.00 | 2080392 |
2008-09-19 | 15.41 | 16.15 | 15.02 | 15.27 | 1835682 |
2008-09-22 | 15.25 | 15.36 | 14.56 | 14.56 | 771927 |
2008-09-23 | 14.59 | 14.76 | 14.20 | 14.44 | 771968 |
2008-09-24 | 14.31 | 14.48 | 14.02 | 14.24 | 1143993 |
2008-09-25 | 14.24 | 14.58 | 14.11 | 14.36 | 864647 |
2008-09-26 | 14.23 | 14.31 | 13.96 | 14.29 | 686531 |
2008-09-29 | 14.21 | 14.26 | 13.44 | 13.60 | 848038 |
2008-09-30 | 13.79 | 14.07 | 13.62 | 13.96 | 787175 |
2008-10-01 | 13.86 | 13.96 | 13.46 | 13.51 | 624681 |
2008-10-02 | 13.44 | 13.48 | 12.55 | 12.58 | 563053 |
2008-10-03 | 12.77 | 13.00 | 12.19 | 12.25 | 817373 |
2008-10-06 | 12.00 | 12.00 | 11.18 | 11.59 | 2043386 |
2008-10-07 | 11.65 | 11.84 | 11.18 | 11.18 | 1348509 |
2008-10-08 | 11.15 | 11.83 | 10.97 | 11.26 | 1700246 |
2008-10-09 | 11.30 | 11.76 | 10.79 | 10.83 | 1078240 |
2008-10-10 | 10.57 | 11.34 | 10.07 | 10.92 | 1609475 |
2008-10-13 | 11.47 | 11.80 | 11.08 | 11.51 | 823370 |
2008-10-14 | 11.89 | 11.89 | 10.93 | 11.12 | 751973 |
2008-10-15 | 10.92 | 10.92 | 9.93 | 9.95 | 1056587 |
2008-10-16 | 9.96 | 10.50 | 9.55 | 10.46 | 1416442 |
2008-10-17 | 10.26 | 10.73 | 10.09 | 10.30 | 1038028 |
2008-10-20 | 10.39 | 10.83 | 10.28 | 10.83 | 681206 |
2008-10-21 | 10.57 | 10.82 | 10.39 | 10.57 | 772029 |
2008-10-22 | 10.46 | 10.85 | 10.22 | 10.42 | 933782 |
2008-10-23 | 10.43 | 10.63 | 9.77 | 10.12 | 848767 |
2008-10-24 | 9.44 | 10.50 | 9.34 | 10.15 | 1591239 |
2008-10-27 | 9.97 | 10.90 | 9.85 | 10.40 | 941302 |
2008-10-28 | 10.63 | 11.45 | 10.36 | 11.44 | 844558 |
2008-10-29 | 11.48 | 11.89 | 11.26 | 11.58 | 755360 |
2008-10-30 | 11.80 | 12.16 | 11.55 | 12.05 | 656676 |
2008-10-31 | 11.84 | 12.34 | 11.84 | 12.12 | 698107 |
2008-11-03 | 12.12 | 12.27 | 11.98 | 12.13 | 455197 |
2008-11-04 | 12.41 | 12.41 | 11.79 | 12.00 | 694902 |
2008-11-05 | 11.84 | 11.90 | 11.29 | 11.39 | 616155 |
2008-11-06 | 11.35 | 11.35 | 10.51 | 10.52 | 852165 |
2008-11-07 | 10.67 | 10.71 | 10.32 | 10.56 | 650737 |
2008-11-10 | 10.82 | 10.92 | 10.18 | 10.24 | 357199 |
2008-11-11 | 10.11 | 10.61 | 10.11 | 10.26 | 387367 |
2008-11-12 | 10.02 | 10.75 | 9.68 | 9.69 | 515026 |
2008-11-13 | 9.69 | 9.97 | 8.91 | 9.85 | 1371486 |
2008-11-14 | 9.78 | 9.98 | 9.41 | 9.45 | 1057725 |
2008-11-17 | 9.36 | 9.79 | 9.36 | 9.50 | 567301 |
2008-11-18 | 9.49 | 9.49 | 8.87 | 9.18 | 934624 |
2008-11-19 | 9.29 | 9.50 | 8.80 | 8.82 | 976699 |
2008-11-20 | 9.42 | 9.90 | 8.97 | 9.50 | 1804780 |
2008-11-21 | 9.59 | 9.98 | 9.11 | 9.95 | 1702007 |
2008-11-24 | 10.13 | 10.83 | 9.53 | 10.73 | 1419413 |
2008-11-25 | 10.80 | 10.98 | 10.54 | 10.70 | 1344277 |
2008-11-26 | 10.54 | 11.25 | 10.54 | 11.24 | 1240213 |
2008-11-28 | 11.12 | 11.34 | 10.75 | 11.32 | 301574 |
2008-12-01 | 10.96 | 10.97 | 10.22 | 10.24 | 809695 |
2008-12-02 | 10.43 | 10.86 | 9.90 | 10.33 | 747864 |
2008-12-03 | 10.08 | 10.77 | 10.03 | 10.69 | 1290002 |
2008-12-04 | 10.49 | 10.73 | 9.79 | 9.97 | 803831 |
2008-12-05 | 9.85 | 10.19 | 9.44 | 10.16 | 1003620 |
2008-12-08 | 10.34 | 10.67 | 10.16 | 10.47 | 757584 |
2008-12-09 | 10.35 | 11.89 | 10.20 | 11.29 | 1815081 |
2008-12-10 | 11.36 | 11.71 | 11.04 | 11.15 | 764631 |
2008-12-11 | 11.04 | 11.30 | 10.62 | 10.65 | 1379394 |
2008-12-12 | 10.46 | 11.81 | 10.31 | 11.63 | 1498038 |
2008-12-15 | 11.75 | 11.75 | 11.27 | 11.49 | 977254 |
2008-12-16 | 11.51 | 12.05 | 11.39 | 11.89 | 1597593 |
2008-12-17 | 11.75 | 12.22 | 11.56 | 12.04 | 1226915 |
2008-12-18 | 11.81 | 11.83 | 11.18 | 11.30 | 1295095 |
2008-12-19 | 11.30 | 11.63 | 11.29 | 11.43 | 1310210 |
2008-12-22 | 11.37 | 11.37 | 10.76 | 11.15 | 971340 |
2008-12-23 | 11.10 | 11.30 | 10.83 | 10.95 | 624063 |
2008-12-24 | 11.00 | 11.08 | 10.90 | 10.98 | 209366 |
2008-12-26 | 10.99 | 10.99 | 10.54 | 10.80 | 309338 |
2008-12-29 | 10.84 | 10.89 | 10.55 | 10.86 | 498952 |
2008-12-30 | 10.89 | 11.30 | 10.76 | 11.28 | 635881 |
2008-12-31 | 11.32 | 11.41 | 11.09 | 11.27 | 731792 |
2009-01-02 | 11.32 | 11.55 | 10.91 | 11.52 | 647619 |
2009-01-05 | 11.11 | 11.35 | 10.93 | 11.05 | 775210 |
2009-01-06 | 10.96 | 11.47 | 10.96 | 11.27 | 650418 |
2009-01-07 | 11.07 | 11.17 | 10.65 | 10.92 | 403534 |
2009-01-08 | 10.85 | 11.10 | 10.82 | 11.10 | 390619 |
2009-01-09 | 11.15 | 11.20 | 10.74 | 10.86 | 698159 |
2009-01-12 | 10.88 | 11.02 | 10.75 | 10.79 | 452253 |
2009-01-13 | 10.78 | 11.16 | 10.78 | 11.06 | 711068 |
2009-01-14 | 10.96 | 11.06 | 10.51 | 10.53 | 789500 |
2009-01-15 | 10.56 | 10.71 | 10.18 | 10.61 | 789357 |
2009-01-16 | 10.74 | 11.10 | 10.63 | 11.05 | 637738 |
2009-01-20 | 10.93 | 11.10 | 10.25 | 10.27 | 870541 |
2009-01-21 | 10.47 | 10.75 | 10.23 | 10.69 | 641531 |
2009-01-22 | 10.47 | 10.66 | 10.22 | 10.50 | 662894 |
2009-01-23 | 10.78 | 11.84 | 10.66 | 11.51 | 1450389 |
2009-01-26 | 11.57 | 12.07 | 11.50 | 11.89 | 1342980 |
2009-01-27 | 11.85 | 12.29 | 11.85 | 12.10 | 793906 |
2009-01-28 | 12.60 | 12.94 | 12.32 | 12.73 | 875009 |
2009-01-29 | 12.54 | 12.71 | 12.08 | 12.23 | 600854 |
2009-01-30 | 12.31 | 12.35 | 11.64 | 11.75 | 940731 |
2009-02-02 | 11.64 | 12.19 | 11.56 | 12.09 | 652897 |
2009-02-03 | 12.08 | 12.28 | 11.85 | 12.22 | 557322 |
2009-02-04 | 12.20 | 13.20 | 12.20 | 12.77 | 1379987 |
2009-02-05 | 12.60 | 13.18 | 12.55 | 13.07 | 1127139 |
2009-02-06 | 13.13 | 13.71 | 12.95 | 13.45 | 912612 |
2009-02-09 | 13.39 | 13.52 | 12.98 | 13.13 | 1364995 |
2009-02-10 | 13.08 | 13.08 | 12.21 | 12.27 | 1098350 |
2009-02-11 | 12.35 | 12.43 | 11.97 | 12.24 | 576974 |
2009-02-12 | 12.09 | 12.68 | 11.88 | 12.41 | 779368 |
2009-02-13 | 12.46 | 13.00 | 12.37 | 12.75 | 492864 |
2009-02-17 | 12.47 | 12.47 | 11.93 | 11.93 | 595958 |
2009-02-18 | 11.95 | 12.16 | 11.73 | 11.80 | 417828 |
2009-02-19 | 11.94 | 11.98 | 11.22 | 11.28 | 432418 |
2009-02-20 | 11.14 | 11.60 | 11.05 | 11.24 | 487911 |
2009-02-23 | 11.28 | 11.35 | 10.83 | 10.84 | 481062 |
2009-02-24 | 10.94 | 11.33 | 10.92 | 11.23 | 675839 |
2009-02-25 | 11.21 | 11.49 | 10.96 | 11.26 | 564118 |
2009-02-26 | 11.33 | 12.11 | 11.33 | 11.49 | 920608 |
2009-02-27 | 11.45 | 12.14 | 11.37 | 11.75 | 945100 |
2009-03-02 | 11.52 | 12.00 | 11.39 | 11.43 | 766582 |
2009-03-03 | 11.52 | 11.86 | 11.34 | 11.50 | 763455 |
2009-03-04 | 11.63 | 11.73 | 10.99 | 11.26 | 1204685 |
2009-03-05 | 11.06 | 12.23 | 10.82 | 11.84 | 1115759 |
2009-03-06 | 11.95 | 11.99 | 11.41 | 11.84 | 959330 |
2009-03-09 | 11.79 | 12.32 | 11.69 | 11.70 | 764931 |
2009-03-10 | 11.93 | 12.61 | 11.93 | 12.57 | 978566 |
2009-03-11 | 12.66 | 13.33 | 12.50 | 13.22 | 1135388 |
2009-03-12 | 13.16 | 13.73 | 12.99 | 13.64 | 993466 |
2009-03-13 | 13.67 | 13.69 | 13.48 | 13.52 | 634998 |
2009-03-16 | 13.56 | 13.56 | 12.66 | 12.77 | 901255 |
2009-03-17 | 12.72 | 13.21 | 12.69 | 13.17 | 926725 |
2009-03-18 | 13.16 | 13.86 | 13.02 | 13.77 | 770991 |
2009-03-19 | 13.89 | 13.90 | 13.46 | 13.54 | 1188229 |
2009-03-20 | 13.72 | 13.74 | 12.97 | 13.02 | 1384825 |
2009-03-23 | 13.03 | 13.46 | 13.03 | 13.46 | 767771 |
2009-03-24 | 13.34 | 13.45 | 13.02 | 13.03 | 587081 |
2009-03-25 | 12.86 | 13.19 | 12.15 | 12.28 | 1894925 |
2009-03-26 | 12.47 | 13.22 | 12.42 | 13.21 | 1007069 |
2009-03-27 | 13.03 | 13.38 | 13.00 | 13.01 | 445120 |
2009-03-30 | 12.80 | 13.06 | 12.46 | 13.04 | 830532 |
2009-03-31 | 13.09 | 13.68 | 12.99 | 13.35 | 1170730 |
2009-04-01 | 13.19 | 13.45 | 13.00 | 13.38 | 812416 |
2009-04-02 | 13.58 | 14.23 | 13.53 | 14.09 | 1027659 |
2009-04-03 | 14.10 | 14.71 | 14.02 | 14.59 | 1053846 |
2009-04-06 | 14.33 | 14.54 | 13.86 | 14.36 | 604365 |
2009-04-07 | 14.17 | 14.25 | 13.80 | 13.81 | 669672 |
2009-04-08 | 13.84 | 14.18 | 13.68 | 14.11 | 530737 |
2009-04-09 | 14.36 | 14.88 | 14.17 | 14.74 | 1102078 |
2009-04-13 | 14.61 | 14.69 | 14.23 | 14.57 | 518271 |
2009-04-14 | 14.35 | 14.75 | 14.24 | 14.68 | 1020861 |
2009-04-15 | 14.55 | 14.68 | 14.11 | 14.44 | 1119057 |
2009-04-16 | 14.58 | 15.01 | 14.54 | 14.92 | 809919 |
2009-04-17 | 14.98 | 14.98 | 14.54 | 14.74 | 720306 |
2009-04-20 | 14.50 | 14.74 | 14.12 | 14.31 | 562355 |
2009-04-21 | 14.04 | 14.68 | 14.04 | 14.55 | 713786 |
2009-04-22 | 14.32 | 14.99 | 14.32 | 14.67 | 644391 |
2009-04-23 | 14.81 | 14.81 | 13.95 | 14.27 | 701598 |
2009-04-24 | 14.40 | 14.69 | 14.20 | 14.58 | 647473 |
2009-04-27 | 14.48 | 14.80 | 14.36 | 14.47 | 544410 |
2009-04-28 | 14.42 | 14.72 | 14.21 | 14.41 | 642011 |
2009-04-29 | 14.49 | 15.11 | 14.40 | 14.76 | 454238 |
2009-04-30 | 14.84 | 15.14 | 14.37 | 14.42 | 948632 |
2009-05-01 | 14.39 | 14.39 | 14.05 | 14.18 | 712801 |
2009-05-04 | 14.33 | 14.79 | 14.33 | 14.61 | 682507 |
2009-05-05 | 14.55 | 14.89 | 14.27 | 14.77 | 793735 |
2009-05-06 | 15.29 | 16.54 | 15.28 | 16.51 | 2447500 |
2009-05-07 | 16.66 | 16.66 | 14.99 | 15.25 | 1259365 |
2009-05-08 | 15.48 | 15.48 | 14.12 | 14.55 | 1123383 |
2009-05-11 | 14.40 | 14.91 | 14.11 | 14.70 | 1003763 |
2009-05-12 | 14.87 | 14.98 | 14.02 | 14.22 | 654057 |
2009-05-13 | 14.15 | 14.47 | 13.61 | 13.76 | 1109798 |
2009-05-14 | 13.61 | 14.35 | 13.61 | 14.14 | 876125 |
2009-05-15 | 14.09 | 14.42 | 14.04 | 14.23 | 718056 |
2009-05-18 | 14.18 | 15.06 | 14.13 | 14.90 | 871111 |
2009-05-19 | 15.01 | 15.46 | 14.91 | 15.21 | 863582 |
2009-05-20 | 15.38 | 15.91 | 15.38 | 15.44 | 1333502 |
2009-05-21 | 15.27 | 15.36 | 13.95 | 14.45 | 1582375 |
2009-05-22 | 14.45 | 14.92 | 14.31 | 14.55 | 832299 |
2009-05-26 | 14.60 | 15.63 | 14.48 | 15.46 | 1056262 |
2009-05-27 | 15.48 | 15.94 | 15.37 | 15.74 | 1093803 |
2009-05-28 | 15.88 | 16.08 | 15.62 | 16.02 | 1057311 |
2009-05-29 | 16.01 | 16.33 | 15.82 | 16.07 | 865871 |
2009-06-01 | 16.30 | 16.79 | 16.23 | 16.68 | 1197194 |
2009-06-02 | 16.58 | 16.58 | 15.97 | 16.14 | 1006409 |
2009-06-03 | 16.11 | 16.32 | 15.89 | 16.15 | 451291 |
2009-06-04 | 16.22 | 16.59 | 16.13 | 16.35 | 562082 |
2009-06-05 | 16.38 | 16.42 | 15.91 | 16.21 | 569164 |
2009-06-08 | 15.95 | 16.25 | 15.65 | 16.06 | 557280 |
2009-06-09 | 16.27 | 16.84 | 16.22 | 16.70 | 803928 |
2009-06-10 | 16.35 | 16.68 | 16.17 | 16.61 | 1226959 |
2009-06-11 | 16.63 | 17.03 | 16.62 | 16.93 | 844519 |
2009-06-12 | 16.60 | 16.87 | 16.47 | 16.84 | 585264 |
2009-06-15 | 16.60 | 16.76 | 16.07 | 16.43 | 437312 |
2009-06-16 | 16.54 | 16.60 | 15.93 | 16.03 | 402176 |
2009-06-17 | 16.05 | 16.56 | 15.89 | 16.32 | 543364 |
2009-06-18 | 16.30 | 16.39 | 15.97 | 16.15 | 432728 |
2009-06-19 | 16.37 | 16.46 | 16.14 | 16.34 | 754285 |
2009-06-22 | 16.14 | 16.21 | 15.68 | 15.68 | 565841 |
2009-06-23 | 15.88 | 15.88 | 15.16 | 15.51 | 534031 |
2009-06-24 | 15.55 | 16.02 | 15.51 | 15.71 | 799574 |
2009-06-25 | 15.70 | 16.04 | 15.54 | 15.91 | 761783 |
2009-06-26 | 15.85 | 16.15 | 15.74 | 16.01 | 912840 |
2009-06-29 | 15.99 | 16.17 | 15.81 | 15.94 | 584202 |
2009-06-30 | 16.00 | 16.20 | 15.82 | 15.91 | 829862 |
2009-07-01 | 15.99 | 16.31 | 15.90 | 16.18 | 552511 |
2009-07-02 | 16.12 | 16.14 | 15.63 | 15.93 | 613316 |
2009-07-06 | 15.90 | 15.93 | 15.32 | 15.59 | 501780 |
2009-07-07 | 15.52 | 15.86 | 15.08 | 15.11 | 511101 |
2009-07-08 | 15.19 | 15.35 | 14.85 | 15.07 | 780521 |
2009-07-09 | 15.21 | 15.47 | 15.14 | 15.17 | 586829 |
2009-07-10 | 14.88 | 15.43 | 14.88 | 15.35 | 527802 |
2009-07-13 | 15.36 | 15.90 | 15.07 | 15.87 | 481153 |
2009-07-14 | 15.81 | 16.04 | 15.77 | 15.95 | 406835 |
2009-07-15 | 16.25 | 16.77 | 16.14 | 16.77 | 637173 |
2009-07-16 | 16.68 | 17.36 | 16.63 | 17.33 | 555690 |
2009-07-17 | 17.41 | 17.60 | 17.30 | 17.50 | 1053400 |
2009-07-20 | 17.72 | 17.83 | 17.44 | 17.56 | 768505 |
2009-07-21 | 17.64 | 17.64 | 17.06 | 17.30 | 1165273 |
2009-07-22 | 17.32 | 18.09 | 17.24 | 18.00 | 739187 |
2009-07-23 | 17.90 | 18.43 | 17.68 | 18.27 | 696423 |
2009-07-24 | 18.08 | 18.23 | 17.65 | 18.23 | 483253 |
2009-07-27 | 18.18 | 18.44 | 18.03 | 18.20 | 398881 |
2009-07-28 | 18.05 | 18.63 | 18.05 | 18.25 | 368392 |
2009-07-29 | 18.10 | 18.62 | 18.08 | 18.52 | 437976 |
2009-07-30 | 18.70 | 19.00 | 18.41 | 18.57 | 508544 |
2009-07-31 | 18.47 | 18.71 | 18.37 | 18.40 | 497653 |
2009-08-03 | 18.56 | 18.70 | 18.03 | 18.45 | 344672 |
2009-08-04 | 18.32 | 18.55 | 18.10 | 18.36 | 222399 |
2009-08-05 | 18.32 | 18.42 | 17.44 | 17.54 | 624192 |
2009-08-06 | 17.65 | 17.80 | 17.07 | 17.13 | 374117 |
2009-08-07 | 17.40 | 17.67 | 17.12 | 17.54 | 314198 |
2009-08-10 | 17.41 | 17.62 | 16.99 | 17.15 | 256962 |
2009-08-11 | 17.04 | 17.25 | 16.85 | 17.00 | 208116 |
2009-08-12 | 17.01 | 17.61 | 16.87 | 17.41 | 306057 |
2009-08-13 | 17.46 | 17.76 | 17.32 | 17.73 | 217571 |
2009-08-14 | 17.80 | 17.88 | 17.04 | 17.25 | 333621 |
2009-08-17 | 17.02 | 17.15 | 16.73 | 17.02 | 371136 |
2009-08-18 | 17.13 | 17.56 | 17.07 | 17.47 | 351327 |
2009-08-19 | 17.31 | 17.53 | 17.11 | 17.53 | 466915 |
2009-08-20 | 16.74 | 17.75 | 16.26 | 17.65 | 971845 |
2009-08-21 | 17.88 | 18.45 | 17.69 | 18.37 | 610898 |
2009-08-24 | 18.53 | 18.84 | 18.05 | 18.43 | 538959 |
2009-08-25 | 18.45 | 18.62 | 18.27 | 18.41 | 227857 |
2009-08-26 | 18.30 | 18.37 | 18.06 | 18.14 | 420399 |
2009-08-27 | 18.06 | 18.16 | 17.59 | 17.97 | 217691 |
2009-08-28 | 18.27 | 18.59 | 18.11 | 18.27 | 274909 |
2009-08-31 | 18.20 | 18.45 | 18.12 | 18.27 | 345063 |
2009-09-01 | 18.07 | 18.58 | 17.55 | 17.63 | 375049 |
2009-09-02 | 17.66 | 17.89 | 17.58 | 17.70 | 240019 |
2009-09-03 | 17.77 | 18.07 | 17.54 | 17.84 | 196835 |
2009-09-04 | 17.85 | 18.06 | 17.66 | 18.04 | 247141 |
2009-09-08 | 18.10 | 18.33 | 17.92 | 18.32 | 273138 |
2009-09-09 | 18.32 | 18.75 | 18.11 | 18.69 | 319017 |
2009-09-10 | 18.65 | 19.16 | 18.65 | 19.01 | 575032 |
2009-09-11 | 18.98 | 19.00 | 18.36 | 18.36 | 516570 |
2009-09-14 | 18.25 | 18.45 | 18.11 | 18.34 | 393804 |
2009-09-15 | 18.25 | 18.30 | 17.99 | 18.18 | 331769 |
2009-09-16 | 18.18 | 18.18 | 17.71 | 18.06 | 384328 |
2009-09-17 | 18.09 | 18.21 | 17.79 | 17.85 | 337584 |
2009-09-18 | 17.84 | 18.19 | 17.61 | 17.89 | 607848 |
2009-09-21 | 17.81 | 17.91 | 17.61 | 17.85 | 305736 |
2009-09-22 | 17.94 | 18.08 | 17.79 | 17.92 | 365616 |
2009-09-23 | 17.91 | 18.27 | 17.82 | 17.89 | 385430 |
2009-09-24 | 17.93 | 18.01 | 17.22 | 17.29 | 520386 |
2009-09-25 | 17.39 | 17.39 | 17.11 | 17.26 | 745548 |
2009-09-28 | 17.37 | 17.68 | 17.27 | 17.39 | 466790 |
2009-09-29 | 17.46 | 17.51 | 17.15 | 17.16 | 404958 |
2009-09-30 | 17.23 | 17.29 | 16.72 | 17.01 | 778008 |
2009-10-01 | 16.90 | 17.03 | 16.49 | 16.50 | 1079859 |
2009-10-02 | 16.50 | 16.59 | 16.06 | 16.08 | 671510 |
2009-10-05 | 16.08 | 16.26 | 15.95 | 16.23 | 762937 |
2009-10-06 | 16.37 | 16.73 | 16.29 | 16.68 | 511421 |
2009-10-07 | 16.60 | 16.82 | 16.48 | 16.80 | 558841 |
2009-10-08 | 16.91 | 16.91 | 16.40 | 16.66 | 743555 |
2009-10-09 | 16.61 | 16.99 | 16.61 | 16.99 | 375803 |
2009-10-12 | 17.01 | 17.25 | 16.76 | 16.90 | 476221 |
2009-10-13 | 16.87 | 17.17 | 16.70 | 17.04 | 588356 |
2009-10-14 | 17.27 | 17.61 | 17.23 | 17.52 | 1124656 |
2009-10-15 | 17.46 | 17.48 | 16.79 | 16.82 | 981180 |
2009-10-16 | 16.80 | 16.80 | 16.14 | 16.53 | 968130 |
2009-10-19 | 16.60 | 16.94 | 16.41 | 16.90 | 583383 |
2009-10-20 | 16.97 | 16.98 | 16.72 | 16.83 | 720435 |
2009-10-21 | 16.85 | 17.03 | 16.27 | 16.30 | 977076 |
2009-10-22 | 16.25 | 16.39 | 15.93 | 16.29 | 755943 |
2009-10-23 | 16.35 | 16.47 | 15.94 | 16.03 | 657661 |
2009-10-26 | 15.99 | 16.34 | 15.95 | 16.02 | 1363527 |
2009-10-27 | 16.05 | 16.15 | 15.77 | 15.77 | 627445 |
2009-10-28 | 15.80 | 16.00 | 15.26 | 15.34 | 1403520 |
2009-10-29 | 15.47 | 15.81 | 15.24 | 15.67 | 1098593 |
2009-10-30 | 15.54 | 15.64 | 15.26 | 15.47 | 956809 |
2009-11-02 | 15.56 | 15.69 | 15.19 | 15.59 | 941019 |
2009-11-03 | 15.49 | 15.52 | 15.23 | 15.30 | 1129483 |
2009-11-04 | 15.37 | 15.39 | 14.97 | 14.99 | 1632013 |
2009-11-05 | 15.15 | 15.31 | 15.10 | 15.26 | 970098 |
2009-11-06 | 15.25 | 15.59 | 15.09 | 15.38 | 519370 |
2009-11-09 | 15.44 | 15.82 | 15.37 | 15.72 | 443595 |
2009-11-10 | 15.72 | 16.08 | 15.69 | 15.90 | 739286 |
2009-11-11 | 16.05 | 16.33 | 15.95 | 16.13 | 401832 |
2009-11-12 | 16.08 | 16.32 | 15.75 | 15.77 | 425259 |
2009-11-13 | 16.01 | 16.63 | 15.96 | 16.62 | 1067849 |
2009-11-16 | 16.77 | 17.43 | 16.74 | 17.38 | 806450 |
2009-11-17 | 17.23 | 17.29 | 16.95 | 17.15 | 580233 |
2009-11-18 | 17.20 | 17.20 | 16.81 | 16.98 | 513616 |
2009-11-19 | 15.63 | 16.36 | 14.66 | 16.21 | 3284964 |
2009-11-20 | 16.10 | 16.30 | 15.84 | 16.01 | 1040648 |
2009-11-23 | 16.16 | 16.60 | 16.08 | 16.31 | 523995 |
2009-11-24 | 16.26 | 16.43 | 16.14 | 16.37 | 546390 |
2009-11-25 | 16.37 | 16.51 | 16.33 | 16.37 | 315144 |
2009-11-27 | 15.92 | 16.19 | 15.92 | 16.00 | 234437 |
2009-11-30 | 15.91 | 16.06 | 15.76 | 16.02 | 608381 |
2009-12-01 | 16.17 | 16.39 | 16.11 | 16.24 | 956222 |
2009-12-02 | 16.18 | 16.60 | 16.13 | 16.40 | 641493 |
2009-12-03 | 16.47 | 16.69 | 16.39 | 16.42 | 295950 |
2009-12-04 | 16.71 | 17.05 | 16.44 | 16.86 | 531411 |
2009-12-07 | 16.85 | 17.09 | 16.68 | 16.83 | 380581 |
2009-12-08 | 16.71 | 16.91 | 16.48 | 16.70 | 565751 |
2009-12-09 | 16.73 | 16.88 | 16.48 | 16.80 | 300016 |
2009-12-10 | 16.84 | 17.12 | 16.69 | 16.86 | 592001 |
2009-12-11 | 16.91 | 16.91 | 16.68 | 16.82 | 502300 |
2009-12-14 | 16.89 | 17.03 | 16.72 | 17.00 | 347695 |
2009-12-15 | 16.97 | 17.17 | 16.84 | 16.85 | 441157 |
2009-12-16 | 16.90 | 17.17 | 16.70 | 16.94 | 324976 |
2009-12-17 | 16.90 | 16.92 | 16.51 | 16.58 | 420079 |
2009-12-18 | 16.62 | 16.96 | 16.55 | 16.90 | 1378972 |
2009-12-21 | 16.90 | 17.18 | 16.68 | 17.10 | 532096 |
2009-12-22 | 17.16 | 17.50 | 17.02 | 17.44 | 395018 |
2009-12-23 | 17.43 | 17.49 | 17.23 | 17.27 | 414482 |
2009-12-24 | 17.35 | 17.45 | 17.11 | 17.41 | 58353 |
2009-12-28 | 17.47 | 17.55 | 17.23 | 17.31 | 225484 |
2009-12-29 | 17.37 | 17.38 | 17.11 | 17.20 | 180253 |
2009-12-30 | 17.12 | 17.48 | 17.04 | 17.28 | 457601 |
2009-12-31 | 17.32 | 17.37 | 17.01 | 17.01 | 321561 |
2010-01-04 | 17.12 | 17.43 | 17.07 | 17.29 | 449535 |
2010-01-05 | 17.22 | 17.29 | 16.57 | 16.69 | 840361 |
2010-01-06 | 16.65 | 16.75 | 16.40 | 16.53 | 407591 |
2010-01-07 | 16.46 | 16.50 | 16.03 | 16.33 | 415394 |
2010-01-08 | 16.26 | 16.40 | 16.12 | 16.38 | 568085 |
2010-01-11 | 16.40 | 16.44 | 16.05 | 16.35 | 331714 |
2010-01-12 | 15.77 | 16.03 | 15.66 | 15.89 | 754289 |
2010-01-13 | 16.13 | 16.42 | 15.90 | 16.33 | 827381 |
2010-01-14 | 16.34 | 16.42 | 16.11 | 16.34 | 551265 |
2010-01-15 | 16.40 | 16.43 | 15.76 | 15.88 | 481990 |
2010-01-19 | 15.84 | 16.10 | 15.83 | 15.95 | 689718 |
2010-01-20 | 15.80 | 15.85 | 15.57 | 15.77 | 362638 |
2010-01-21 | 15.75 | 16.00 | 15.50 | 15.81 | 591620 |
2010-01-22 | 15.80 | 15.80 | 15.31 | 15.40 | 895450 |
2010-01-25 | 15.59 | 15.62 | 15.33 | 15.44 | 392829 |
2010-01-26 | 15.38 | 15.48 | 15.24 | 15.42 | 714024 |
2010-01-27 | 15.43 | 15.79 | 15.30 | 15.61 | 482482 |
2010-01-28 | 15.59 | 15.59 | 15.02 | 15.30 | 506543 |
2010-01-29 | 15.35 | 15.54 | 14.91 | 14.98 | 735491 |
2010-02-01 | 15.02 | 15.59 | 14.96 | 15.56 | 606350 |
2010-02-02 | 15.54 | 15.66 | 15.31 | 15.45 | 591825 |
2010-02-03 | 15.35 | 15.54 | 15.17 | 15.30 | 427346 |
2010-02-04 | 15.14 | 15.17 | 14.65 | 14.70 | 660894 |
2010-02-05 | 14.67 | 15.12 | 14.67 | 15.03 | 533591 |
2010-02-08 | 15.08 | 15.26 | 14.89 | 14.97 | 371337 |
2010-02-09 | 15.15 | 15.24 | 14.90 | 15.00 | 636836 |
2010-02-10 | 15.00 | 15.40 | 14.95 | 15.22 | 452572 |
2010-02-11 | 15.16 | 15.55 | 15.02 | 15.52 | 557254 |
2010-02-12 | 15.39 | 15.87 | 15.17 | 15.74 | 787398 |
2010-02-16 | 15.86 | 15.93 | 15.74 | 15.83 | 336579 |
2010-02-17 | 15.91 | 15.91 | 15.58 | 15.87 | 374174 |
2010-02-18 | 15.90 | 16.30 | 15.85 | 16.30 | 514193 |
2010-02-19 | 16.31 | 16.46 | 16.14 | 16.27 | 430320 |
2010-02-22 | 16.33 | 16.44 | 16.17 | 16.19 | 312016 |
2010-02-23 | 16.11 | 16.22 | 15.76 | 16.02 | 435524 |
2010-02-24 | 16.04 | 16.52 | 16.01 | 16.30 | 397337 |
2010-02-25 | 16.08 | 16.08 | 15.73 | 15.94 | 777386 |
2010-02-26 | 15.97 | 16.01 | 15.63 | 15.87 | 471489 |
2010-03-01 | 15.96 | 16.42 | 15.87 | 16.40 | 647048 |
2010-03-02 | 16.48 | 16.84 | 16.46 | 16.68 | 532501 |
2010-03-03 | 16.65 | 16.86 | 16.53 | 16.56 | 420968 |
2010-03-04 | 16.54 | 16.68 | 16.41 | 16.65 | 327136 |
2010-03-05 | 16.76 | 16.95 | 16.62 | 16.85 | 331976 |
2010-03-08 | 16.80 | 17.22 | 16.79 | 17.17 | 527726 |
2010-03-09 | 17.07 | 17.32 | 17.06 | 17.19 | 591656 |
2010-03-10 | 17.14 | 17.49 | 17.14 | 17.35 | 710078 |
2010-03-11 | 18.10 | 18.25 | 17.58 | 17.90 | 1967616 |
2010-03-12 | 17.93 | 18.02 | 17.75 | 17.86 | 910969 |
2010-03-15 | 17.75 | 17.81 | 17.51 | 17.60 | 523875 |
2010-03-16 | 17.59 | 17.94 | 17.54 | 17.93 | 872197 |
2010-03-17 | 17.90 | 18.17 | 17.90 | 18.05 | 704423 |
2010-03-18 | 17.94 | 18.12 | 17.78 | 17.97 | 633816 |
2010-03-19 | 18.08 | 18.08 | 17.57 | 17.73 | 800433 |
2010-03-22 | 17.62 | 18.14 | 17.59 | 18.05 | 658142 |
2010-03-23 | 18.01 | 18.29 | 17.92 | 18.20 | 757486 |
2010-03-24 | 18.06 | 18.06 | 17.58 | 17.60 | 1065759 |
2010-03-25 | 17.80 | 17.86 | 17.32 | 17.33 | 849451 |
2010-03-26 | 17.34 | 17.46 | 17.05 | 17.07 | 930179 |
2010-03-29 | 17.08 | 17.33 | 17.08 | 17.22 | 347597 |
2010-03-30 | 17.28 | 17.43 | 16.98 | 17.38 | 546252 |
2010-03-31 | 17.39 | 17.58 | 17.24 | 17.43 | 1038495 |
2010-04-01 | 17.50 | 17.77 | 17.36 | 17.56 | 771261 |
2010-04-05 | 17.57 | 18.00 | 17.47 | 17.96 | 496553 |
2010-04-06 | 17.83 | 18.08 | 17.69 | 18.04 | 725703 |
2010-04-07 | 17.95 | 18.20 | 17.89 | 18.12 | 606018 |
2010-04-08 | 17.98 | 18.02 | 17.77 | 17.86 | 429153 |
2010-04-09 | 17.87 | 18.25 | 17.75 | 18.24 | 720734 |
2010-04-12 | 18.22 | 18.25 | 18.00 | 18.07 | 489769 |
2010-04-13 | 18.10 | 18.33 | 17.98 | 18.33 | 958018 |
2010-04-14 | 18.46 | 19.45 | 18.44 | 19.43 | 1307022 |
2010-04-15 | 19.23 | 19.41 | 19.05 | 19.19 | 1947716 |
2010-04-16 | 19.14 | 19.32 | 18.61 | 18.85 | 1258514 |
2010-04-19 | 18.84 | 18.96 | 18.30 | 18.66 | 847978 |
2010-04-20 | 18.75 | 19.14 | 18.75 | 19.13 | 668065 |
2010-04-21 | 19.18 | 19.28 | 18.54 | 18.78 | 596406 |
2010-04-22 | 18.60 | 19.27 | 18.26 | 19.24 | 871840 |
2010-04-23 | 19.20 | 19.37 | 18.89 | 19.03 | 730307 |
2010-04-26 | 19.04 | 19.33 | 18.99 | 19.17 | 854846 |
2010-04-27 | 19.05 | 19.26 | 18.56 | 18.63 | 860860 |
2010-04-28 | 18.80 | 19.00 | 18.53 | 18.76 | 404006 |
2010-04-29 | 18.93 | 19.09 | 18.57 | 19.05 | 452429 |
2010-04-30 | 19.02 | 19.02 | 18.15 | 18.17 | 966852 |
2010-05-03 | 18.18 | 18.59 | 18.15 | 18.54 | 411844 |
2010-05-04 | 18.22 | 18.22 | 17.58 | 17.89 | 756037 |
2010-05-05 | 17.63 | 18.09 | 17.51 | 17.62 | 607323 |
2010-05-06 | 17.48 | 18.09 | 16.18 | 17.22 | 1363899 |
2010-05-07 | 17.14 | 17.48 | 16.52 | 17.08 | 1139193 |
2010-05-10 | 17.97 | 18.00 | 17.40 | 17.95 | 1327660 |
2010-05-11 | 17.75 | 18.18 | 17.53 | 17.93 | 670729 |
2010-05-12 | 18.03 | 18.34 | 17.97 | 18.31 | 703925 |
2010-05-13 | 18.23 | 18.26 | 17.66 | 17.77 | 623565 |
2010-05-14 | 17.55 | 17.71 | 17.00 | 17.25 | 782240 |
2010-05-17 | 17.34 | 17.71 | 16.96 | 17.67 | 854925 |
2010-05-18 | 17.93 | 18.11 | 17.45 | 17.55 | 1201349 |
2010-05-19 | 17.55 | 18.22 | 17.46 | 17.92 | 951337 |
2010-05-20 | 17.57 | 17.72 | 17.12 | 17.30 | 1397041 |
2010-05-21 | 16.97 | 17.83 | 16.60 | 17.58 | 1190844 |
2010-05-24 | 17.45 | 17.74 | 17.32 | 17.52 | 810496 |
2010-05-25 | 17.00 | 17.94 | 16.74 | 17.87 | 2173324 |
2010-05-26 | 17.88 | 18.31 | 17.77 | 17.94 | 2111642 |
2010-05-27 | 18.50 | 18.84 | 17.17 | 17.47 | 3928777 |
2010-05-28 | 17.63 | 17.87 | 17.42 | 17.61 | 1407254 |
2010-06-01 | 17.54 | 17.84 | 17.21 | 17.21 | 1215147 |
2010-06-02 | 17.27 | 17.57 | 17.09 | 17.57 | 927187 |
2010-06-03 | 17.49 | 17.93 | 17.41 | 17.88 | 858945 |
2010-06-04 | 17.61 | 17.94 | 17.36 | 17.50 | 1294048 |
2010-06-07 | 17.48 | 17.64 | 16.79 | 16.82 | 1071125 |
2010-06-08 | 17.25 | 17.35 | 16.53 | 16.77 | 1620732 |
2010-06-09 | 16.92 | 17.37 | 16.73 | 17.01 | 1402894 |
2010-06-10 | 17.32 | 17.49 | 17.17 | 17.48 | 814372 |
2010-06-11 | 17.25 | 17.55 | 17.17 | 17.48 | 814513 |
2010-06-14 | 17.69 | 17.79 | 17.32 | 17.35 | 800038 |
2010-06-15 | 17.43 | 18.24 | 17.43 | 18.20 | 735326 |
2010-06-16 | 18.05 | 18.18 | 17.81 | 17.98 | 699472 |
2010-06-17 | 18.07 | 18.14 | 17.70 | 17.96 | 821608 |
2010-06-18 | 17.99 | 18.19 | 17.79 | 17.99 | 815682 |
2010-06-21 | 18.19 | 18.25 | 17.59 | 17.74 | 428158 |
2010-06-22 | 17.74 | 18.12 | 17.44 | 17.47 | 655533 |
2010-06-23 | 17.40 | 17.77 | 17.29 | 17.55 | 601013 |
2010-06-24 | 17.45 | 17.58 | 17.08 | 17.14 | 639451 |
2010-06-25 | 17.16 | 17.42 | 16.83 | 17.35 | 901476 |
2010-06-28 | 17.39 | 17.58 | 17.07 | 17.43 | 324066 |
2010-06-29 | 17.12 | 17.12 | 16.57 | 16.72 | 1064170 |
2010-06-30 | 16.73 | 16.86 | 16.34 | 16.37 | 622240 |
2010-07-01 | 16.39 | 16.61 | 15.95 | 16.43 | 610101 |
2010-07-02 | 16.55 | 16.55 | 16.09 | 16.28 | 431039 |
2010-07-06 | 16.54 | 16.68 | 15.97 | 16.10 | 482197 |
2010-07-07 | 16.16 | 16.99 | 16.16 | 16.96 | 488807 |
2010-07-08 | 17.14 | 17.14 | 16.72 | 16.93 | 497471 |
2010-07-09 | 16.86 | 17.09 | 16.76 | 17.09 | 220574 |
2010-07-12 | 16.99 | 17.26 | 16.81 | 17.09 | 331211 |
2010-07-13 | 17.31 | 17.76 | 17.15 | 17.67 | 393751 |
2010-07-14 | 17.65 | 17.89 | 17.49 | 17.67 | 546333 |
2010-07-15 | 17.70 | 17.70 | 17.31 | 17.51 | 264132 |
2010-07-16 | 17.36 | 17.51 | 16.87 | 16.92 | 361470 |
2010-07-19 | 16.90 | 17.38 | 16.88 | 17.37 | 265153 |
2010-07-20 | 17.07 | 17.30 | 16.59 | 17.30 | 449266 |
2010-07-21 | 17.44 | 17.44 | 16.80 | 16.83 | 428745 |
2010-07-22 | 17.07 | 17.40 | 16.86 | 17.37 | 1105716 |
2010-07-23 | 17.26 | 17.89 | 17.06 | 17.86 | 456146 |
2010-07-26 | 17.97 | 18.44 | 17.77 | 18.40 | 512485 |
2010-07-27 | 18.58 | 18.81 | 18.37 | 18.41 | 666767 |
2010-07-28 | 18.40 | 18.53 | 17.78 | 17.91 | 466156 |
2010-07-29 | 18.01 | 18.10 | 17.29 | 17.57 | 390645 |
2010-07-30 | 17.28 | 17.57 | 17.14 | 17.38 | 279215 |
2010-08-02 | 17.66 | 17.75 | 17.44 | 17.66 | 342009 |
2010-08-03 | 17.58 | 17.75 | 17.41 | 17.62 | 290020 |
2010-08-04 | 17.65 | 17.74 | 17.47 | 17.68 | 172355 |
2010-08-05 | 17.55 | 17.73 | 17.46 | 17.52 | 203952 |
2010-08-06 | 17.34 | 17.67 | 17.25 | 17.64 | 391811 |
2010-08-09 | 17.75 | 17.84 | 17.59 | 17.77 | 278763 |
2010-08-10 | 17.52 | 17.63 | 17.08 | 17.37 | 340123 |
2010-08-11 | 17.03 | 17.07 | 16.52 | 16.70 | 727916 |
2010-08-12 | 16.35 | 16.46 | 16.01 | 16.41 | 382074 |
2010-08-13 | 16.36 | 16.54 | 16.22 | 16.24 | 356175 |
2010-08-16 | 16.12 | 16.57 | 16.05 | 16.41 | 281788 |
2010-08-17 | 16.60 | 16.95 | 16.42 | 16.69 | 377999 |
2010-08-18 | 16.62 | 17.06 | 16.45 | 16.85 | 393428 |
2010-08-19 | 16.77 | 16.90 | 16.30 | 16.47 | 437991 |
2010-08-20 | 16.40 | 16.61 | 16.14 | 16.39 | 481180 |
2010-08-23 | 16.55 | 16.65 | 16.45 | 16.46 | 726535 |
2010-08-24 | 16.18 | 17.07 | 16.15 | 16.85 | 672326 |
2010-08-25 | 16.74 | 16.98 | 16.48 | 16.91 | 777301 |
2010-08-26 | 18.16 | 18.34 | 16.70 | 16.88 | 1737288 |
2010-08-27 | 17.11 | 17.37 | 16.71 | 17.33 | 830141 |
2010-08-30 | 17.22 | 17.39 | 16.93 | 16.94 | 424307 |
2010-08-31 | 16.87 | 17.11 | 16.43 | 16.60 | 711151 |
2010-09-01 | 16.88 | 17.30 | 16.67 | 17.00 | 493721 |
2010-09-02 | 17.05 | 17.33 | 16.99 | 17.29 | 284563 |
2010-09-03 | 17.47 | 17.79 | 17.24 | 17.66 | 328458 |
2010-09-07 | 17.64 | 17.64 | 17.08 | 17.09 | 341246 |
2010-09-08 | 17.12 | 17.18 | 16.85 | 17.10 | 509064 |
2010-09-09 | 17.30 | 17.45 | 16.88 | 16.94 | 293240 |
2010-09-10 | 16.93 | 16.93 | 16.45 | 16.81 | 606619 |
2010-09-13 | 16.97 | 17.82 | 16.97 | 17.74 | 688386 |
2010-09-14 | 17.50 | 18.11 | 17.46 | 17.98 | 713408 |
2010-09-15 | 17.96 | 18.44 | 17.71 | 18.35 | 795582 |
2010-09-16 | 18.26 | 18.47 | 18.08 | 18.31 | 396150 |
2010-09-17 | 18.47 | 18.60 | 18.19 | 18.53 | 1137494 |
2010-09-20 | 18.54 | 19.18 | 18.41 | 19.17 | 1126302 |
2010-09-21 | 19.07 | 19.40 | 19.03 | 19.21 | 641631 |
2010-09-22 | 19.00 | 19.17 | 18.73 | 19.01 | 764876 |
2010-09-23 | 18.82 | 19.32 | 18.70 | 18.81 | 522523 |
2010-09-24 | 19.12 | 19.81 | 19.10 | 19.67 | 992059 |
2010-09-27 | 19.57 | 19.80 | 19.31 | 19.35 | 552020 |
2010-09-28 | 19.41 | 19.99 | 18.75 | 19.96 | 736316 |
2010-09-29 | 19.96 | 20.33 | 19.82 | 20.28 | 1653719 |
2010-09-30 | 20.35 | 20.47 | 19.94 | 20.19 | 818174 |
2010-10-01 | 20.27 | 20.30 | 19.98 | 20.22 | 409731 |
2010-10-04 | 20.21 | 20.43 | 19.89 | 20.16 | 608920 |
2010-10-05 | 20.43 | 20.98 | 20.28 | 20.95 | 827926 |
2010-10-06 | 20.80 | 20.93 | 20.16 | 20.38 | 703547 |
2010-10-07 | 20.53 | 20.57 | 20.12 | 20.39 | 509567 |
2010-10-08 | 20.31 | 20.86 | 20.07 | 20.74 | 672516 |
2010-10-11 | 20.58 | 20.78 | 20.49 | 20.55 | 597083 |
2010-10-12 | 20.50 | 20.78 | 20.31 | 20.71 | 619244 |
2010-10-13 | 20.75 | 20.77 | 20.40 | 20.68 | 676002 |
2010-10-14 | 20.59 | 20.85 | 20.51 | 20.63 | 699905 |
2010-10-15 | 20.91 | 20.94 | 20.48 | 20.81 | 594109 |
2010-10-18 | 20.88 | 20.88 | 20.59 | 20.77 | 365357 |
2010-10-19 | 20.44 | 20.76 | 20.26 | 20.40 | 524557 |
2010-10-20 | 20.52 | 20.76 | 20.36 | 20.63 | 262177 |
2010-10-21 | 20.74 | 20.74 | 20.00 | 20.23 | 808111 |
2010-10-22 | 20.33 | 20.82 | 20.22 | 20.72 | 550998 |
2010-10-25 | 20.89 | 21.10 | 20.79 | 20.90 | 433954 |
2010-10-26 | 20.72 | 20.94 | 20.48 | 20.73 | 497659 |
2010-10-27 | 20.54 | 21.30 | 20.42 | 21.27 | 538604 |
2010-10-28 | 21.34 | 21.40 | 20.97 | 21.23 | 455492 |
2010-10-29 | 21.21 | 21.47 | 21.03 | 21.41 | 443586 |
2010-11-01 | 21.46 | 21.67 | 21.36 | 21.44 | 631172 |
2010-11-02 | 21.66 | 21.74 | 21.20 | 21.69 | 678687 |
2010-11-03 | 21.70 | 21.97 | 21.60 | 21.96 | 373344 |
2010-11-04 | 22.06 | 22.43 | 22.06 | 22.35 | 713555 |
2010-11-05 | 22.33 | 22.68 | 22.19 | 22.62 | 698950 |
2010-11-08 | 22.54 | 23.19 | 22.38 | 22.91 | 1293948 |
2010-11-09 | 23.07 | 23.34 | 22.88 | 23.19 | 1144806 |
2010-11-10 | 23.24 | 23.24 | 22.75 | 23.05 | 743608 |
2010-11-11 | 22.72 | 23.15 | 22.38 | 23.00 | 781554 |
2010-11-12 | 23.20 | 23.69 | 22.94 | 23.05 | 1107088 |
2010-11-15 | 23.24 | 23.51 | 22.88 | 22.90 | 595349 |
2010-11-16 | 22.68 | 23.50 | 22.47 | 22.60 | 592855 |
2010-11-17 | 22.66 | 22.76 | 22.40 | 22.49 | 489691 |
2010-11-18 | 22.66 | 23.06 | 22.66 | 22.99 | 571151 |
2010-11-19 | 23.03 | 23.33 | 22.92 | 23.17 | 645835 |
2010-11-22 | 23.17 | 23.43 | 22.97 | 23.38 | 494027 |
2010-11-23 | 23.18 | 23.27 | 22.91 | 23.25 | 410548 |
2010-11-24 | 23.47 | 24.10 | 23.47 | 24.07 | 512049 |
2010-11-26 | 23.95 | 24.05 | 23.78 | 23.91 | 163240 |
2010-11-29 | 23.79 | 23.87 | 23.46 | 23.64 | 621318 |
2010-11-30 | 23.47 | 23.60 | 23.22 | 23.39 | 935537 |
2010-12-01 | 23.82 | 24.39 | 23.74 | 24.03 | 975122 |
2010-12-02 | 22.83 | 23.47 | 22.53 | 23.33 | 1439039 |
2010-12-03 | 23.32 | 24.19 | 22.77 | 24.13 | 696617 |
2010-12-06 | 24.00 | 24.10 | 23.46 | 23.68 | 809344 |
2010-12-07 | 23.98 | 24.10 | 23.80 | 23.91 | 511747 |
2010-12-08 | 23.97 | 24.22 | 23.71 | 24.06 | 528177 |
2010-12-09 | 24.12 | 24.20 | 23.83 | 23.97 | 517233 |
2010-12-10 | 23.96 | 23.99 | 23.66 | 23.93 | 366979 |
2010-12-13 | 24.28 | 25.05 | 24.08 | 24.43 | 1314021 |
2010-12-14 | 24.58 | 24.60 | 23.94 | 24.20 | 910982 |
2010-12-15 | 24.20 | 24.28 | 23.62 | 23.64 | 719707 |
2010-12-16 | 23.62 | 23.74 | 23.32 | 23.56 | 836041 |
2010-12-17 | 23.61 | 23.72 | 23.17 | 23.29 | 1094421 |
2010-12-20 | 23.26 | 23.37 | 22.86 | 23.18 | 460053 |
2010-12-21 | 23.30 | 23.38 | 23.18 | 23.32 | 304268 |
2010-12-22 | 23.33 | 23.37 | 23.01 | 23.32 | 381971 |
2010-12-23 | 23.24 | 23.36 | 23.00 | 23.06 | 284446 |
2010-12-27 | 22.92 | 23.28 | 22.67 | 23.21 | 217058 |
2010-12-28 | 23.11 | 23.20 | 22.87 | 22.97 | 273334 |
2010-12-29 | 22.93 | 23.10 | 22.78 | 23.01 | 193016 |
2010-12-30 | 23.00 | 23.07 | 22.90 | 22.96 | 239510 |
2010-12-31 | 22.90 | 23.01 | 22.64 | 22.64 | 428883 |
2011-01-03 | 22.75 | 23.14 | 22.65 | 22.91 | 497897 |
2011-01-04 | 23.02 | 23.02 | 22.18 | 22.41 | 558449 |
2011-01-05 | 22.13 | 22.59 | 21.45 | 22.47 | 1029064 |
2011-01-06 | 22.47 | 22.77 | 22.45 | 22.63 | 413989 |
2011-01-07 | 22.72 | 22.74 | 22.21 | 22.51 | 363214 |
2011-01-10 | 22.32 | 22.80 | 22.25 | 22.65 | 314740 |
2011-01-11 | 22.79 | 23.32 | 22.70 | 23.13 | 682630 |
2011-01-12 | 23.39 | 23.44 | 22.87 | 23.26 | 1035562 |
2011-01-13 | 23.25 | 23.33 | 22.96 | 23.33 | 459232 |
2011-01-14 | 23.26 | 23.52 | 23.22 | 23.44 | 665716 |
2011-01-18 | 23.50 | 23.79 | 23.12 | 23.64 | 1131349 |
2011-01-19 | 23.64 | 23.79 | 22.95 | 22.96 | 877996 |
2011-01-20 | 22.78 | 22.84 | 22.09 | 22.15 | 1104873 |
2011-01-21 | 22.15 | 22.33 | 21.67 | 21.70 | 708820 |
2011-01-24 | 21.59 | 22.39 | 21.56 | 22.28 | 746158 |
2011-01-25 | 22.11 | 22.17 | 21.76 | 21.98 | 579522 |
2011-01-26 | 21.97 | 22.22 | 21.84 | 22.13 | 645040 |
2011-01-27 | 22.25 | 22.44 | 22.12 | 22.22 | 624091 |
2011-01-28 | 22.17 | 22.33 | 21.56 | 21.74 | 905116 |
2011-01-31 | 21.79 | 21.97 | 21.30 | 21.84 | 539184 |
2011-02-01 | 21.94 | 22.25 | 21.91 | 22.16 | 709233 |
2011-02-02 | 22.01 | 22.37 | 22.00 | 22.14 | 413812 |
2011-02-03 | 21.99 | 22.25 | 21.77 | 22.11 | 607609 |
2011-02-04 | 22.19 | 22.51 | 21.97 | 22.47 | 394035 |
2011-02-07 | 22.47 | 22.74 | 22.30 | 22.47 | 366636 |
2011-02-08 | 22.50 | 22.50 | 22.18 | 22.45 | 305090 |
2011-02-09 | 22.32 | 22.51 | 22.26 | 22.38 | 554821 |
2011-02-10 | 22.20 | 22.50 | 21.94 | 22.49 | 462663 |
2011-02-11 | 22.31 | 23.09 | 22.11 | 22.97 | 610801 |
2011-02-14 | 23.04 | 23.27 | 22.85 | 23.13 | 482660 |
2011-02-15 | 23.03 | 23.21 | 22.70 | 22.96 | 349117 |
2011-02-16 | 23.10 | 23.19 | 22.85 | 23.10 | 313716 |
2011-02-17 | 23.04 | 23.37 | 22.54 | 23.33 | 203068 |
2011-02-18 | 23.77 | 24.72 | 23.73 | 24.35 | 1387979 |
2011-02-22 | 24.15 | 24.39 | 23.30 | 23.36 | 667716 |
2011-02-23 | 23.39 | 23.44 | 22.61 | 22.62 | 1204811 |
2011-02-24 | 22.67 | 22.83 | 22.31 | 22.59 | 1403670 |
2011-02-25 | 22.62 | 23.79 | 22.62 | 23.79 | 534815 |
2011-02-28 | 24.03 | 24.29 | 23.42 | 23.67 | 522471 |
2011-03-01 | 23.78 | 23.97 | 23.26 | 23.33 | 508613 |
2011-03-02 | 23.28 | 24.01 | 23.28 | 23.63 | 509253 |
2011-03-03 | 23.91 | 24.42 | 23.91 | 24.23 | 407120 |
2011-03-04 | 24.15 | 24.24 | 23.89 | 24.16 | 366766 |
2011-03-07 | 24.22 | 24.47 | 23.32 | 23.65 | 491444 |
2011-03-08 | 23.63 | 24.32 | 23.35 | 23.92 | 560998 |
2011-03-09 | 23.84 | 23.84 | 22.25 | 22.50 | 1499152 |
2011-03-10 | 24.47 | 25.72 | 23.85 | 25.01 | 3582139 |
2011-03-11 | 24.98 | 25.22 | 24.58 | 24.80 | 740665 |
2011-03-14 | 24.50 | 24.91 | 24.10 | 24.32 | 763955 |
2011-03-15 | 23.36 | 24.15 | 22.84 | 23.93 | 830247 |
2011-03-16 | 23.79 | 24.02 | 23.36 | 23.52 | 774238 |
2011-03-17 | 23.92 | 23.99 | 23.21 | 23.24 | 555311 |
2011-03-18 | 23.43 | 23.70 | 22.95 | 23.25 | 984771 |
2011-03-21 | 23.44 | 23.86 | 23.35 | 23.71 | 345844 |
2011-03-22 | 23.62 | 23.75 | 23.46 | 23.57 | 270002 |
2011-03-23 | 23.49 | 23.92 | 23.31 | 23.87 | 394461 |
2011-03-24 | 23.99 | 24.40 | 23.70 | 24.27 | 318338 |
2011-03-25 | 24.40 | 24.80 | 24.16 | 24.39 | 336704 |
2011-03-28 | 24.33 | 24.69 | 24.01 | 24.11 | 454057 |
2011-03-29 | 24.00 | 24.50 | 23.80 | 24.45 | 345858 |
2011-03-30 | 24.43 | 25.08 | 24.32 | 25.06 | 855647 |
2011-03-31 | 25.00 | 25.17 | 24.84 | 25.02 | 481511 |
2011-04-01 | 25.07 | 25.11 | 24.61 | 24.71 | 407982 |
2011-04-04 | 24.77 | 24.77 | 24.06 | 24.37 | 365740 |
2011-04-05 | 24.43 | 26.59 | 24.43 | 26.19 | 1994670 |
2011-04-06 | 26.19 | 26.29 | 25.85 | 26.16 | 537432 |
2011-04-07 | 25.97 | 26.26 | 25.94 | 26.04 | 493279 |
2011-04-08 | 26.24 | 26.30 | 25.81 | 26.03 | 512487 |
2011-04-11 | 26.16 | 26.29 | 25.70 | 25.97 | 418397 |
2011-04-12 | 25.75 | 25.82 | 25.12 | 25.43 | 545576 |
2011-04-13 | 25.63 | 25.67 | 25.28 | 25.62 | 578066 |
2011-04-14 | 25.33 | 25.77 | 25.26 | 25.71 | 400967 |
2011-04-15 | 25.60 | 25.70 | 25.23 | 25.60 | 437981 |
2011-04-18 | 25.24 | 25.35 | 24.54 | 25.09 | 557532 |
2011-04-19 | 25.13 | 25.24 | 24.74 | 25.11 | 335684 |
2011-04-20 | 25.66 | 26.66 | 25.64 | 26.64 | 698878 |
2011-04-21 | 26.82 | 27.22 | 26.62 | 27.13 | 452645 |
2011-04-25 | 27.15 | 27.74 | 27.13 | 27.48 | 847473 |
2011-04-26 | 27.55 | 28.20 | 27.26 | 27.87 | 760345 |
2011-04-27 | 27.77 | 28.02 | 27.46 | 27.86 | 323079 |
2011-04-28 | 27.80 | 27.98 | 27.60 | 27.86 | 220348 |
2011-04-29 | 27.95 | 28.29 | 27.80 | 28.07 | 280202 |
2011-05-02 | 28.27 | 28.33 | 27.71 | 27.73 | 406681 |
2011-05-03 | 27.69 | 28.08 | 26.84 | 27.01 | 411033 |
2011-05-04 | 27.03 | 27.35 | 26.63 | 27.16 | 303674 |
2011-05-05 | 27.00 | 28.00 | 26.85 | 27.36 | 327413 |
2011-05-06 | 27.63 | 28.13 | 27.37 | 27.58 | 402823 |
2011-05-09 | 27.48 | 28.09 | 27.19 | 27.96 | 318987 |
2011-05-10 | 28.05 | 28.28 | 27.65 | 27.92 | 284877 |
2011-05-11 | 27.79 | 28.00 | 27.32 | 27.58 | 486503 |
2011-05-12 | 27.41 | 28.40 | 27.16 | 28.31 | 269871 |
2011-05-13 | 28.57 | 28.57 | 28.01 | 28.12 | 548122 |
2011-05-16 | 28.08 | 28.25 | 27.82 | 27.91 | 606084 |
2011-05-17 | 27.84 | 28.06 | 27.26 | 27.42 | 371504 |
2011-05-18 | 27.56 | 29.27 | 27.53 | 28.98 | 816798 |
2011-05-19 | 29.14 | 29.18 | 28.04 | 28.25 | 532909 |
2011-05-20 | 28.08 | 28.47 | 27.98 | 28.10 | 558191 |
2011-05-23 | 28.01 | 28.08 | 27.24 | 27.45 | 367055 |
2011-05-24 | 27.59 | 27.59 | 26.81 | 27.01 | 579687 |
2011-05-25 | 27.03 | 27.51 | 26.58 | 27.29 | 1033499 |
2011-05-26 | 29.11 | 29.47 | 27.73 | 28.26 | 1235506 |
2011-05-27 | 28.50 | 28.71 | 28.20 | 28.26 | 908918 |
2011-05-31 | 28.16 | 28.66 | 28.00 | 28.62 | 1007250 |
2011-06-01 | 28.62 | 28.70 | 27.31 | 27.40 | 695564 |
2011-06-02 | 27.31 | 27.63 | 27.15 | 27.50 | 328039 |
2011-06-03 | 27.04 | 27.41 | 26.78 | 26.96 | 793048 |
2011-06-06 | 26.84 | 27.17 | 26.67 | 27.01 | 627317 |
2011-06-07 | 27.73 | 27.73 | 26.91 | 27.19 | 473839 |
2011-06-08 | 26.90 | 26.91 | 26.27 | 26.56 | 596681 |
2011-06-09 | 26.80 | 26.83 | 26.38 | 26.53 | 290395 |
2011-06-10 | 26.38 | 26.38 | 25.59 | 25.67 | 911752 |
2011-06-13 | 25.91 | 26.01 | 25.18 | 25.30 | 640561 |
2011-06-14 | 25.57 | 25.92 | 25.37 | 25.82 | 449302 |
2011-06-15 | 25.50 | 25.78 | 24.92 | 25.10 | 408029 |
2011-06-16 | 25.00 | 25.19 | 24.44 | 24.71 | 487524 |
2011-06-17 | 24.87 | 25.09 | 24.36 | 24.74 | 1148495 |
2011-06-20 | 24.56 | 24.91 | 24.11 | 24.33 | 772932 |
2011-06-21 | 24.50 | 25.37 | 24.31 | 25.04 | 720223 |
2011-06-22 | 24.83 | 25.25 | 24.61 | 25.14 | 736988 |
2011-06-23 | 24.80 | 25.95 | 24.69 | 25.89 | 671363 |
2011-06-24 | 25.90 | 26.24 | 25.47 | 25.72 | 897055 |
2011-06-27 | 25.77 | 25.96 | 25.35 | 25.75 | 499602 |
2011-06-28 | 25.77 | 26.43 | 25.67 | 26.35 | 462237 |
2011-06-29 | 26.40 | 26.74 | 26.00 | 26.53 | 675380 |
2011-06-30 | 26.52 | 27.48 | 26.42 | 27.34 | 707240 |
2011-07-01 | 27.29 | 27.66 | 26.95 | 27.60 | 408721 |
2011-07-05 | 27.49 | 27.70 | 27.32 | 27.62 | 325352 |
2011-07-06 | 27.62 | 27.87 | 27.32 | 27.87 | 549555 |
2011-07-07 | 28.00 | 28.33 | 27.82 | 27.90 | 628841 |
2011-07-08 | 27.56 | 27.94 | 27.27 | 27.91 | 459514 |
2011-07-11 | 27.36 | 27.89 | 27.31 | 27.48 | 427281 |
2011-07-12 | 27.29 | 27.29 | 25.58 | 26.25 | 1096923 |
2011-07-13 | 26.36 | 26.78 | 25.95 | 26.05 | 399691 |
2011-07-14 | 26.03 | 26.33 | 25.20 | 25.28 | 526999 |
2011-07-15 | 25.47 | 25.47 | 24.88 | 25.30 | 650131 |
2011-07-18 | 25.19 | 25.24 | 24.62 | 24.87 | 546066 |
2011-07-19 | 25.13 | 25.49 | 24.86 | 25.42 | 462265 |
2011-07-20 | 25.47 | 25.61 | 25.00 | 25.34 | 364423 |
2011-07-21 | 25.35 | 25.36 | 24.96 | 25.22 | 618181 |
2011-07-22 | 25.34 | 25.90 | 25.25 | 25.79 | 278740 |
2011-07-25 | 25.49 | 25.49 | 24.88 | 24.92 | 525278 |
2011-07-26 | 24.96 | 25.16 | 24.67 | 24.99 | 434091 |
2011-07-27 | 24.80 | 25.05 | 23.74 | 24.04 | 615651 |
2011-07-28 | 24.19 | 24.19 | 23.38 | 23.41 | 789341 |
2011-07-29 | 23.19 | 23.53 | 22.88 | 23.30 | 830095 |
2011-08-01 | 23.57 | 23.92 | 22.65 | 22.97 | 1263847 |
2011-08-02 | 22.73 | 23.09 | 22.44 | 22.46 | 1072954 |
2011-08-03 | 22.43 | 22.62 | 22.00 | 22.52 | 596447 |
2011-08-04 | 22.13 | 22.99 | 21.41 | 21.41 | 1227067 |
2011-08-05 | 21.64 | 21.81 | 20.07 | 20.79 | 1481533 |
2011-08-08 | 20.04 | 20.67 | 19.40 | 19.88 | 1913589 |
2011-08-09 | 20.32 | 21.17 | 19.64 | 21.14 | 1244954 |
2011-08-10 | 20.53 | 21.00 | 20.11 | 20.21 | 1021274 |
2011-08-11 | 20.32 | 21.48 | 20.21 | 21.18 | 824395 |
2011-08-12 | 21.44 | 21.45 | 20.51 | 21.05 | 790657 |
2011-08-15 | 21.11 | 21.39 | 20.70 | 21.39 | 606676 |
2011-08-16 | 21.19 | 21.28 | 20.74 | 21.11 | 651251 |
2011-08-17 | 21.20 | 21.48 | 20.68 | 20.90 | 368152 |
2011-08-18 | 20.27 | 20.27 | 19.41 | 19.55 | 555532 |
2011-08-19 | 19.29 | 20.00 | 19.16 | 19.46 | 604772 |
2011-08-22 | 19.86 | 19.99 | 19.30 | 19.59 | 481597 |
2011-08-23 | 19.56 | 20.75 | 19.42 | 20.67 | 584095 |
2011-08-24 | 20.66 | 20.78 | 19.88 | 20.40 | 708290 |
2011-08-25 | 20.07 | 21.29 | 20.06 | 20.70 | 1171976 |
2011-08-26 | 20.40 | 21.80 | 20.16 | 21.78 | 909493 |
2011-08-29 | 21.93 | 23.01 | 21.93 | 23.01 | 1086046 |
2011-08-30 | 22.79 | 22.82 | 21.52 | 21.60 | 1959238 |
2011-08-31 | 21.84 | 21.98 | 21.13 | 21.33 | 1520338 |
2011-09-01 | 21.37 | 21.77 | 21.07 | 21.11 | 775297 |
2011-09-02 | 20.56 | 21.25 | 20.56 | 21.07 | 1055095 |
2011-09-06 | 20.35 | 21.14 | 20.05 | 21.10 | 836327 |
2011-09-07 | 21.44 | 21.94 | 21.29 | 21.92 | 676578 |
2011-09-08 | 21.71 | 22.28 | 21.61 | 21.87 | 459229 |
2011-09-09 | 21.61 | 22.53 | 21.54 | 21.87 | 707509 |
2011-09-12 | 21.57 | 22.54 | 21.57 | 22.26 | 468656 |
2011-09-13 | 22.39 | 23.05 | 22.25 | 22.95 | 658828 |
2011-09-14 | 23.20 | 24.38 | 23.05 | 24.06 | 1110260 |
2011-09-15 | 24.15 | 24.44 | 23.72 | 24.20 | 825729 |
2011-09-16 | 24.35 | 24.68 | 23.59 | 24.03 | 785593 |
2011-09-19 | 23.65 | 24.03 | 23.12 | 23.77 | 458445 |
2011-09-20 | 23.81 | 24.07 | 23.20 | 23.22 | 601729 |
2011-09-21 | 23.29 | 23.62 | 22.76 | 22.82 | 509251 |
2011-09-22 | 22.15 | 22.50 | 21.62 | 21.99 | 567806 |
2011-09-23 | 21.97 | 22.55 | 21.67 | 22.53 | 599511 |
2011-09-26 | 22.63 | 22.78 | 21.96 | 22.66 | 597927 |
2011-09-27 | 23.11 | 23.72 | 22.94 | 23.21 | 452450 |
2011-09-28 | 23.29 | 23.52 | 21.71 | 21.71 | 572384 |
2011-09-29 | 22.14 | 22.26 | 21.27 | 21.81 | 393293 |
2011-09-30 | 21.52 | 22.04 | 21.07 | 21.10 | 386807 |
2011-10-03 | 20.86 | 21.23 | 20.25 | 20.32 | 595814 |
2011-10-04 | 20.11 | 22.17 | 19.92 | 22.15 | 1090827 |
2011-10-05 | 22.12 | 22.45 | 21.75 | 22.20 | 1217738 |
2011-10-06 | 22.22 | 22.58 | 21.89 | 22.55 | 400964 |
2011-10-07 | 22.63 | 23.06 | 22.38 | 22.41 | 626594 |
2011-10-10 | 22.85 | 23.38 | 22.60 | 23.30 | 490704 |
2011-10-11 | 23.03 | 23.73 | 22.86 | 23.10 | 538266 |
2011-10-12 | 23.35 | 23.43 | 23.09 | 23.19 | 416426 |
2011-10-13 | 22.94 | 24.04 | 22.88 | 23.70 | 793124 |
2011-10-14 | 23.93 | 24.07 | 23.34 | 23.79 | 467254 |
2011-10-17 | 23.61 | 23.85 | 23.06 | 23.24 | 463050 |
2011-10-18 | 23.36 | 23.95 | 22.93 | 23.83 | 369993 |
2011-10-19 | 23.80 | 23.83 | 23.01 | 23.11 | 260571 |
2011-10-20 | 23.11 | 23.11 | 22.16 | 22.80 | 234425 |
2011-10-21 | 23.22 | 23.47 | 23.04 | 23.32 | 337830 |
2011-10-24 | 23.42 | 24.50 | 23.38 | 24.19 | 333522 |
2011-10-25 | 23.96 | 24.40 | 23.69 | 23.76 | 417687 |
2011-10-26 | 24.11 | 24.26 | 23.18 | 24.09 | 408112 |
2011-10-27 | 24.69 | 26.23 | 24.43 | 25.76 | 823946 |
2011-10-28 | 25.79 | 25.97 | 25.12 | 25.32 | 356537 |
2011-10-31 | 24.94 | 24.98 | 24.38 | 24.42 | 364368 |
2011-11-01 | 23.61 | 23.74 | 22.77 | 23.23 | 742952 |
2011-11-02 | 23.56 | 23.75 | 23.18 | 23.55 | 470169 |
2011-11-03 | 23.89 | 24.65 | 23.32 | 24.55 | 423364 |
2011-11-04 | 24.24 | 24.86 | 24.14 | 24.66 | 347126 |
2011-11-07 | 24.54 | 24.78 | 23.93 | 24.45 | 359396 |
2011-11-08 | 24.66 | 24.70 | 23.85 | 24.28 | 446655 |
2011-11-09 | 23.56 | 23.97 | 23.19 | 23.26 | 509704 |
2011-11-10 | 23.65 | 23.65 | 22.94 | 23.28 | 368050 |
2011-11-11 | 23.59 | 24.28 | 23.45 | 24.00 | 453816 |
2011-11-14 | 23.95 | 24.08 | 23.20 | 23.45 | 360363 |
2011-11-15 | 23.29 | 24.27 | 22.13 | 24.11 | 405941 |
2011-11-16 | 23.83 | 24.80 | 23.46 | 23.82 | 498132 |
2011-11-17 | 23.72 | 23.79 | 22.67 | 23.00 | 446055 |
2011-11-18 | 23.00 | 23.31 | 22.46 | 22.62 | 376297 |
2011-11-21 | 22.25 | 22.49 | 21.63 | 22.06 | 518899 |
2011-11-22 | 21.84 | 22.04 | 21.01 | 21.03 | 814471 |
2011-11-23 | 20.88 | 21.34 | 20.45 | 21.05 | 900079 |
2011-11-25 | 20.97 | 21.26 | 20.90 | 20.95 | 388918 |
2011-11-28 | 21.56 | 22.06 | 21.48 | 21.76 | 518316 |
2011-11-29 | 21.77 | 22.03 | 21.36 | 21.66 | 328810 |
2011-11-30 | 22.40 | 23.21 | 21.19 | 23.20 | 799120 |
2011-12-01 | 24.90 | 24.95 | 23.47 | 23.89 | 867537 |
2011-12-02 | 24.30 | 24.57 | 23.78 | 23.82 | 632977 |
2011-12-05 | 24.16 | 24.57 | 23.65 | 23.84 | 500288 |
2011-12-06 | 23.84 | 24.19 | 23.74 | 23.92 | 258156 |
2011-12-07 | 23.68 | 23.91 | 23.11 | 23.73 | 422469 |
2011-12-08 | 23.41 | 23.66 | 22.94 | 22.98 | 480658 |
2011-12-09 | 23.00 | 23.71 | 22.10 | 23.53 | 503902 |
2011-12-12 | 23.13 | 23.20 | 22.70 | 23.15 | 417287 |
2011-12-13 | 23.37 | 23.52 | 22.43 | 22.62 | 384321 |
2011-12-14 | 22.43 | 22.80 | 22.27 | 22.45 | 543569 |
2011-12-15 | 22.79 | 23.02 | 22.60 | 22.86 | 533821 |
2011-12-16 | 22.97 | 23.48 | 22.67 | 23.13 | 820497 |
2011-12-19 | 23.24 | 23.45 | 22.53 | 22.60 | 363086 |
2011-12-20 | 23.08 | 24.00 | 23.06 | 23.94 | 420445 |
2011-12-21 | 23.94 | 24.37 | 23.57 | 24.30 | 619035 |
2011-12-22 | 24.33 | 25.45 | 24.23 | 25.42 | 765192 |
2011-12-23 | 25.38 | 25.47 | 25.13 | 25.25 | 308191 |
2011-12-27 | 25.14 | 25.50 | 24.75 | 25.15 | 311557 |
2011-12-28 | 25.17 | 25.23 | 24.62 | 24.66 | 239779 |
2011-12-29 | 24.76 | 25.15 | 24.59 | 24.86 | 268132 |
2011-12-30 | 24.89 | 25.10 | 24.79 | 24.82 | 263327 |
2012-01-03 | 25.72 | 26.23 | 25.06 | 25.25 | 651927 |
2012-01-04 | 25.06 | 25.29 | 24.92 | 25.06 | 436955 |
2012-01-05 | 24.97 | 25.70 | 24.90 | 25.42 | 498115 |
2012-01-06 | 25.37 | 25.63 | 25.25 | 25.38 | 503644 |
2012-01-09 | 25.31 | 25.94 | 25.31 | 25.85 | 525500 |
2012-01-10 | 26.00 | 26.13 | 25.70 | 25.92 | 681269 |
2012-01-11 | 25.71 | 26.08 | 25.71 | 25.92 | 448458 |
2012-01-12 | 25.89 | 25.99 | 25.67 | 25.84 | 258574 |
2012-01-13 | 25.44 | 25.62 | 25.02 | 25.05 | 331351 |
2012-01-17 | 25.30 | 25.73 | 25.18 | 25.41 | 331970 |
2012-01-18 | 25.99 | 27.08 | 25.84 | 26.84 | 940903 |
2012-01-19 | 26.81 | 27.07 | 26.70 | 26.87 | 463627 |
2012-01-20 | 26.81 | 27.23 | 26.69 | 27.07 | 371354 |
2012-01-23 | 27.06 | 27.18 | 26.68 | 26.89 | 216531 |
2012-01-24 | 27.49 | 29.40 | 27.20 | 29.14 | 1257164 |
2012-01-25 | 29.20 | 29.36 | 28.12 | 29.12 | 720902 |
2012-01-26 | 29.29 | 29.36 | 28.65 | 28.89 | 556190 |
2012-01-27 | 28.63 | 29.13 | 28.60 | 28.97 | 325503 |
2012-01-30 | 28.58 | 29.07 | 28.49 | 28.73 | 329114 |
2012-01-31 | 28.96 | 29.10 | 28.47 | 28.48 | 313596 |
2012-02-01 | 29.42 | 29.49 | 28.61 | 29.41 | 537422 |
2012-02-02 | 29.37 | 29.91 | 29.26 | 29.30 | 330559 |
2012-02-03 | 29.83 | 30.46 | 29.55 | 30.35 | 377432 |
2012-02-06 | 30.07 | 30.07 | 29.65 | 29.74 | 225218 |
2012-02-07 | 29.59 | 29.77 | 29.30 | 29.43 | 416829 |
2012-02-08 | 29.37 | 29.63 | 28.85 | 29.27 | 548419 |
2012-02-09 | 29.47 | 29.58 | 29.09 | 29.28 | 272807 |
2012-02-10 | 28.90 | 29.10 | 28.54 | 28.74 | 264894 |
2012-02-13 | 29.13 | 29.82 | 28.53 | 28.95 | 352404 |
2012-02-14 | 28.80 | 28.92 | 28.42 | 28.81 | 267415 |
2012-02-15 | 29.00 | 29.19 | 28.59 | 28.70 | 285540 |
2012-02-16 | 28.77 | 29.60 | 28.77 | 29.55 | 334299 |
2012-02-17 | 29.72 | 29.72 | 29.30 | 29.48 | 198330 |
2012-02-21 | 29.52 | 29.74 | 28.95 | 29.01 | 283399 |
2012-02-22 | 28.91 | 29.41 | 28.81 | 28.88 | 301213 |
2012-02-23 | 28.89 | 29.36 | 28.54 | 29.24 | 459362 |
2012-02-24 | 29.16 | 29.36 | 28.86 | 29.02 | 308525 |
2012-02-27 | 28.86 | 29.67 | 28.48 | 29.37 | 477215 |
2012-02-28 | 29.36 | 29.79 | 29.14 | 29.35 | 398692 |
2012-02-29 | 29.31 | 29.50 | 28.71 | 28.71 | 441930 |
2012-03-01 | 28.91 | 29.21 | 28.63 | 28.70 | 348351 |
2012-03-02 | 28.71 | 28.96 | 28.01 | 28.04 | 353884 |
2012-03-05 | 27.89 | 28.09 | 27.46 | 27.65 | 359652 |
2012-03-06 | 27.40 | 27.71 | 27.17 | 27.59 | 451176 |
2012-03-07 | 27.65 | 28.25 | 27.48 | 28.14 | 465109 |
2012-03-08 | 27.13 | 27.31 | 25.54 | 27.06 | 2280293 |
2012-03-09 | 27.03 | 27.35 | 26.90 | 27.14 | 913900 |
2012-03-12 | 27.21 | 27.52 | 26.98 | 27.40 | 920191 |
2012-03-13 | 27.65 | 27.78 | 27.32 | 27.78 | 512036 |
2012-03-14 | 27.71 | 28.09 | 27.56 | 27.68 | 542208 |
2012-03-15 | 27.74 | 28.42 | 27.54 | 28.42 | 484252 |
2012-03-16 | 28.39 | 28.50 | 27.97 | 28.46 | 684156 |
2012-03-19 | 28.31 | 28.70 | 28.06 | 28.63 | 367141 |
2012-03-20 | 28.35 | 28.80 | 28.17 | 28.56 | 387423 |
2012-03-21 | 28.56 | 29.03 | 28.19 | 28.83 | 415254 |
2012-03-22 | 28.68 | 28.99 | 28.46 | 28.80 | 387486 |
2012-03-23 | 28.77 | 28.83 | 28.21 | 28.70 | 226334 |
2012-03-26 | 29.00 | 29.26 | 28.80 | 28.95 | 377789 |
2012-03-27 | 28.90 | 29.15 | 28.83 | 29.01 | 235735 |
2012-03-28 | 28.93 | 29.00 | 28.16 | 28.45 | 531492 |
2012-03-29 | 28.15 | 28.59 | 27.98 | 28.28 | 584689 |
2012-03-30 | 28.57 | 28.94 | 28.22 | 28.46 | 460054 |
2012-04-02 | 28.34 | 28.67 | 27.97 | 28.65 | 334076 |
2012-04-03 | 28.50 | 28.65 | 28.07 | 28.18 | 516031 |
2012-04-04 | 27.86 | 27.99 | 27.21 | 27.44 | 447323 |
2012-04-05 | 27.26 | 27.57 | 27.26 | 27.40 | 219855 |
2012-04-09 | 26.93 | 27.19 | 26.65 | 26.95 | 733391 |
2012-04-10 | 27.02 | 27.36 | 26.50 | 26.58 | 398043 |
2012-04-11 | 26.80 | 27.09 | 26.67 | 27.03 | 592566 |
2012-04-12 | 27.06 | 27.31 | 27.00 | 27.25 | 589955 |
2012-04-13 | 27.10 | 27.26 | 26.33 | 26.40 | 382329 |
2012-04-16 | 26.67 | 26.83 | 26.13 | 26.60 | 348867 |
2012-04-17 | 26.82 | 27.68 | 26.82 | 27.60 | 786978 |
2012-04-18 | 27.58 | 27.83 | 27.30 | 27.63 | 1493422 |
2012-04-19 | 27.58 | 28.18 | 27.25 | 27.45 | 444256 |
2012-04-20 | 27.76 | 27.76 | 26.83 | 26.89 | 363643 |
2012-04-23 | 26.43 | 26.52 | 25.86 | 26.08 | 418683 |
2012-04-24 | 26.06 | 26.18 | 25.87 | 26.05 | 443246 |
2012-04-25 | 26.51 | 26.65 | 26.20 | 26.61 | 360053 |
2012-04-26 | 26.59 | 27.08 | 26.40 | 26.94 | 290728 |
2012-04-27 | 27.04 | 27.34 | 26.82 | 27.29 | 455124 |
2012-04-30 | 27.29 | 27.51 | 27.16 | 27.26 | 360259 |
2012-05-01 | 27.19 | 27.59 | 27.11 | 27.38 | 401374 |
2012-05-02 | 27.11 | 27.41 | 26.93 | 27.36 | 305638 |
2012-05-03 | 27.29 | 27.32 | 26.67 | 26.71 | 491947 |
2012-05-04 | 26.52 | 26.57 | 25.82 | 25.86 | 496673 |
2012-05-07 | 25.45 | 25.78 | 25.32 | 25.65 | 538617 |
2012-05-08 | 25.39 | 25.52 | 24.79 | 25.31 | 834792 |
2012-05-09 | 25.02 | 25.31 | 24.78 | 25.18 | 633990 |
2012-05-10 | 25.45 | 25.47 | 24.79 | 25.18 | 347954 |
2012-05-11 | 25.07 | 25.58 | 25.01 | 25.29 | 270635 |
2012-05-14 | 24.96 | 25.33 | 24.83 | 24.97 | 256020 |
2012-05-15 | 24.89 | 25.19 | 24.65 | 24.82 | 354129 |
2012-05-16 | 24.88 | 25.10 | 24.57 | 24.68 | 386623 |
2012-05-17 | 24.75 | 24.83 | 24.33 | 24.39 | 488746 |
2012-05-18 | 24.37 | 24.43 | 23.78 | 23.92 | 523405 |
2012-05-21 | 23.91 | 24.66 | 23.83 | 24.58 | 389520 |
2012-05-22 | 24.68 | 24.75 | 24.07 | 24.17 | 404977 |
2012-05-23 | 23.87 | 24.59 | 23.61 | 24.40 | 921134 |
2012-05-24 | 24.51 | 24.52 | 23.48 | 23.70 | 605812 |
2012-05-25 | 24.00 | 24.50 | 22.83 | 24.08 | 1359904 |
2012-05-29 | 24.21 | 25.23 | 23.94 | 24.33 | 437186 |
2012-05-30 | 24.05 | 24.24 | 23.86 | 23.98 | 528248 |
2012-05-31 | 23.98 | 24.24 | 23.49 | 24.09 | 647194 |
2012-06-01 | 23.60 | 23.83 | 23.16 | 23.17 | 495943 |
2012-06-04 | 23.20 | 23.59 | 22.93 | 23.16 | 366954 |
2012-06-05 | 22.98 | 23.70 | 22.89 | 23.61 | 370295 |
2012-06-06 | 23.80 | 24.40 | 23.72 | 24.35 | 368370 |
2012-06-07 | 24.66 | 24.81 | 23.84 | 23.86 | 340780 |
2012-06-08 | 23.78 | 24.49 | 23.78 | 24.37 | 329374 |
2012-06-11 | 24.58 | 24.68 | 23.43 | 23.45 | 372859 |
2012-06-12 | 23.47 | 23.99 | 23.36 | 23.99 | 411961 |
2012-06-13 | 23.96 | 23.96 | 23.43 | 23.59 | 375337 |
2012-06-14 | 23.67 | 23.92 | 23.33 | 23.81 | 405096 |
2012-06-15 | 23.79 | 24.06 | 23.78 | 23.96 | 601064 |
2012-06-18 | 23.79 | 24.56 | 23.73 | 24.42 | 356045 |
2012-06-19 | 24.55 | 24.75 | 24.34 | 24.38 | 351754 |
2012-06-20 | 24.31 | 24.66 | 24.24 | 24.41 | 266930 |
2012-06-21 | 24.43 | 24.57 | 23.22 | 23.28 | 291920 |
2012-06-22 | 23.43 | 23.67 | 23.22 | 23.59 | 405144 |
2012-06-25 | 23.23 | 23.29 | 22.70 | 22.74 | 273078 |
2012-06-26 | 22.72 | 22.89 | 22.25 | 22.62 | 344970 |
2012-06-27 | 22.72 | 23.39 | 22.61 | 23.35 | 478879 |
2012-06-28 | 23.15 | 23.44 | 22.90 | 23.43 | 633953 |
2012-06-29 | 23.94 | 24.43 | 23.74 | 24.32 | 518747 |
2012-07-02 | 24.24 | 24.50 | 23.79 | 24.46 | 618394 |
2012-07-03 | 24.39 | 24.80 | 24.12 | 24.73 | 301489 |
2012-07-05 | 24.58 | 25.10 | 24.47 | 25.03 | 371843 |
2012-07-06 | 24.75 | 24.91 | 23.95 | 24.18 | 324223 |
2012-07-09 | 24.06 | 24.15 | 23.93 | 24.06 | 417169 |
2012-07-10 | 24.07 | 24.36 | 23.45 | 23.61 | 384533 |
2012-07-11 | 23.65 | 23.79 | 23.20 | 23.33 | 287597 |
2012-07-12 | 23.08 | 23.08 | 22.55 | 22.84 | 306765 |
2012-07-13 | 22.90 | 23.08 | 22.83 | 22.97 | 257824 |
2012-07-16 | 22.90 | 22.91 | 22.31 | 22.50 | 400184 |
2012-07-17 | 22.65 | 23.65 | 22.22 | 22.56 | 358146 |
2012-07-18 | 22.56 | 23.54 | 22.56 | 23.44 | 383975 |
2012-07-19 | 23.64 | 24.33 | 23.53 | 24.09 | 467536 |
2012-07-20 | 23.89 | 24.08 | 23.51 | 23.52 | 359336 |
2012-07-23 | 22.97 | 23.35 | 22.68 | 23.24 | 244274 |
2012-07-24 | 23.23 | 23.28 | 22.53 | 22.68 | 252019 |
2012-07-25 | 22.86 | 23.60 | 22.75 | 23.30 | 289466 |
2012-07-26 | 23.76 | 23.95 | 23.38 | 23.69 | 164265 |
2012-07-27 | 23.81 | 24.53 | 23.65 | 24.39 | 286736 |
2012-07-30 | 24.37 | 24.76 | 23.86 | 24.01 | 179672 |
2012-07-31 | 24.00 | 24.59 | 23.88 | 23.89 | 465049 |
2012-08-01 | 24.02 | 24.09 | 23.39 | 23.49 | 409390 |
2012-08-02 | 23.30 | 23.86 | 23.18 | 23.63 | 435031 |
2012-08-03 | 24.12 | 24.71 | 23.72 | 24.54 | 366884 |
2012-08-06 | 24.63 | 24.95 | 24.45 | 24.84 | 445056 |
2012-08-07 | 24.96 | 25.69 | 24.96 | 25.46 | 416517 |
2012-08-08 | 25.41 | 25.51 | 24.89 | 25.11 | 522513 |
2012-08-09 | 25.19 | 25.27 | 24.74 | 24.82 | 370994 |
2012-08-10 | 24.80 | 25.11 | 24.68 | 25.08 | 255251 |
2012-08-13 | 25.08 | 25.12 | 24.58 | 24.93 | 197872 |
2012-08-14 | 25.08 | 25.16 | 24.63 | 24.73 | 256652 |
2012-08-15 | 24.62 | 25.07 | 24.50 | 24.89 | 236232 |
2012-08-16 | 24.94 | 25.34 | 24.72 | 25.29 | 287673 |
2012-08-17 | 25.23 | 25.61 | 25.03 | 25.52 | 277563 |
2012-08-20 | 25.50 | 25.50 | 25.06 | 25.30 | 339201 |
2012-08-21 | 25.31 | 25.67 | 25.01 | 25.12 | 349320 |
2012-08-22 | 24.98 | 25.03 | 24.57 | 24.77 | 559098 |
2012-08-23 | 24.44 | 24.94 | 24.00 | 24.76 | 972678 |
2012-08-24 | 24.61 | 25.09 | 23.82 | 25.01 | 502260 |
2012-08-27 | 25.00 | 25.06 | 24.38 | 24.55 | 389257 |
2012-08-28 | 24.54 | 24.82 | 24.45 | 24.71 | 292475 |
2012-08-29 | 24.68 | 24.94 | 24.48 | 24.85 | 250361 |
2012-08-30 | 24.64 | 24.83 | 24.38 | 24.41 | 178651 |
2012-08-31 | 24.69 | 24.84 | 24.16 | 24.52 | 261631 |
2012-09-04 | 24.48 | 25.00 | 24.01 | 24.92 | 700466 |
2012-09-05 | 24.72 | 24.97 | 24.36 | 24.45 | 574743 |
2012-09-06 | 24.51 | 25.47 | 24.45 | 25.35 | 729254 |
2012-09-07 | 25.25 | 25.56 | 25.06 | 25.50 | 485189 |
2012-09-10 | 25.47 | 25.61 | 25.34 | 25.53 | 631199 |
2012-09-11 | 25.45 | 25.74 | 23.93 | 25.61 | 564579 |
2012-09-12 | 25.61 | 25.62 | 25.30 | 25.47 | 288704 |
2012-09-13 | 25.57 | 26.31 | 25.28 | 26.13 | 515501 |
2012-09-14 | 26.18 | 27.10 | 26.14 | 27.07 | 614271 |
2012-09-17 | 26.90 | 26.99 | 26.49 | 26.62 | 319664 |
2012-09-18 | 26.50 | 26.73 | 26.33 | 26.51 | 245212 |
2012-09-19 | 26.49 | 26.70 | 26.36 | 26.44 | 342824 |
2012-09-20 | 26.28 | 26.50 | 26.09 | 26.40 | 392466 |
2012-09-21 | 26.75 | 26.80 | 26.14 | 26.18 | 792280 |
2012-09-24 | 26.11 | 26.15 | 25.94 | 26.08 | 470204 |
2012-09-25 | 26.28 | 26.42 | 25.75 | 25.81 | 809757 |
2012-09-26 | 25.78 | 25.92 | 25.23 | 25.28 | 556869 |
2012-09-27 | 25.35 | 25.48 | 25.14 | 25.33 | 490821 |
2012-09-28 | 25.17 | 25.36 | 24.93 | 25.14 | 431143 |
2012-10-01 | 25.26 | 25.48 | 24.66 | 24.89 | 586256 |
2012-10-02 | 24.99 | 25.06 | 24.50 | 24.69 | 417594 |
2012-10-03 | 25.53 | 25.60 | 25.00 | 25.09 | 859409 |
2012-10-04 | 25.28 | 25.52 | 25.02 | 25.50 | 439888 |
2012-10-05 | 25.66 | 25.99 | 25.36 | 25.41 | 355446 |
2012-10-08 | 25.25 | 25.45 | 24.79 | 24.88 | 283793 |
2012-10-09 | 24.84 | 24.85 | 24.15 | 24.33 | 346403 |
2012-10-10 | 24.32 | 24.38 | 23.85 | 23.93 | 248151 |
2012-10-11 | 24.14 | 24.19 | 23.74 | 23.93 | 236310 |
2012-10-12 | 23.90 | 24.01 | 23.48 | 23.52 | 235537 |
2012-10-15 | 23.54 | 23.91 | 23.50 | 23.77 | 227135 |
2012-10-16 | 23.92 | 24.53 | 23.81 | 24.51 | 507326 |
2012-10-17 | 24.36 | 24.99 | 24.25 | 24.90 | 466931 |
2012-10-18 | 24.87 | 24.91 | 24.61 | 24.76 | 346400 |
2012-10-19 | 24.68 | 24.74 | 24.17 | 24.47 | 415540 |
2012-10-22 | 24.36 | 24.51 | 24.07 | 24.46 | 313522 |
2012-10-23 | 24.17 | 24.74 | 24.01 | 24.59 | 278238 |
2012-10-24 | 24.80 | 24.92 | 24.37 | 24.54 | 600922 |
2012-10-25 | 24.63 | 24.81 | 24.38 | 24.81 | 504617 |
2012-10-26 | 24.89 | 25.02 | 24.58 | 24.93 | 180817 |
2012-10-31 | 24.96 | 25.00 | 24.59 | 24.97 | 272087 |
2012-11-01 | 24.96 | 26.18 | 24.85 | 25.89 | 548603 |
2012-11-02 | 25.95 | 25.95 | 24.90 | 24.92 | 371675 |
2012-11-05 | 24.84 | 25.69 | 24.84 | 25.59 | 303799 |
2012-11-06 | 25.75 | 26.18 | 25.70 | 25.92 | 562300 |
2012-11-07 | 25.57 | 25.86 | 24.59 | 24.82 | 486799 |
2012-11-08 | 24.84 | 25.01 | 24.53 | 24.53 | 254732 |
2012-11-09 | 24.42 | 25.04 | 24.41 | 24.70 | 273342 |
2012-11-12 | 24.77 | 24.77 | 24.18 | 24.44 | 209317 |
2012-11-13 | 24.33 | 24.76 | 24.19 | 24.22 | 140984 |
2012-11-14 | 24.37 | 24.65 | 23.86 | 23.86 | 254168 |
2012-11-15 | 23.92 | 24.39 | 23.43 | 23.50 | 339944 |
2012-11-16 | 23.44 | 23.78 | 22.95 | 23.38 | 366886 |
2012-11-19 | 23.72 | 24.33 | 23.50 | 24.27 | 408208 |
2012-11-20 | 24.16 | 24.27 | 23.92 | 24.10 | 298176 |
2012-11-21 | 24.22 | 24.42 | 24.06 | 24.14 | 263008 |
2012-11-23 | 24.29 | 24.81 | 24.25 | 24.73 | 142374 |
2012-11-26 | 24.67 | 24.94 | 24.59 | 24.77 | 628733 |
2012-11-27 | 24.66 | 25.18 | 24.46 | 24.93 | 616454 |
2012-11-28 | 24.73 | 25.05 | 24.26 | 24.92 | 763243 |
2012-11-29 | 28.41 | 29.68 | 27.51 | 27.86 | 2688211 |
2012-11-30 | 28.00 | 28.08 | 27.27 | 27.35 | 1027402 |
2012-12-03 | 27.58 | 27.98 | 27.50 | 27.81 | 860249 |
2012-12-04 | 27.76 | 28.00 | 27.57 | 27.97 | 402080 |
2012-12-05 | 28.00 | 28.00 | 27.64 | 27.97 | 406239 |
2012-12-06 | 27.96 | 28.00 | 27.82 | 27.97 | 439067 |
2012-12-07 | 28.00 | 28.00 | 27.74 | 27.99 | 147004 |
2012-12-10 | 27.98 | 28.18 | 27.71 | 28.12 | 436456 |
2012-12-11 | 28.28 | 28.75 | 28.22 | 28.70 | 313855 |
2012-12-12 | 28.89 | 28.89 | 28.33 | 28.46 | 303695 |
2012-12-13 | 28.44 | 28.59 | 27.94 | 28.05 | 449131 |
2012-12-14 | 27.90 | 28.20 | 27.75 | 28.02 | 365606 |
2012-12-17 | 28.13 | 28.44 | 27.94 | 28.38 | 411395 |
2012-12-18 | 28.48 | 28.79 | 28.38 | 28.50 | 404812 |
2012-12-19 | 28.61 | 28.72 | 28.32 | 28.62 | 383258 |
2012-12-20 | 28.71 | 28.88 | 28.39 | 28.86 | 463884 |
2012-12-21 | 28.42 | 29.01 | 28.16 | 28.99 | 1536513 |
2012-12-24 | 28.94 | 28.96 | 28.63 | 28.86 | 146614 |
2012-12-26 | 28.90 | 28.99 | 28.50 | 28.59 | 279275 |
2012-12-27 | 28.55 | 28.63 | 28.03 | 28.52 | 262570 |
2012-12-28 | 28.38 | 28.81 | 28.17 | 28.48 | 457099 |
2012-12-31 | 28.44 | 28.97 | 28.20 | 28.95 | 426704 |
2013-01-02 | 29.57 | 30.12 | 29.29 | 29.68 | 969297 |
2013-01-03 | 29.67 | 29.82 | 29.20 | 29.29 | 331030 |
2013-01-04 | 29.49 | 29.49 | 29.04 | 29.38 | 404055 |
2013-01-07 | 29.10 | 29.51 | 28.97 | 29.42 | 272992 |
2013-01-08 | 29.49 | 29.51 | 29.08 | 29.17 | 321259 |
2013-01-09 | 29.24 | 29.37 | 28.93 | 29.30 | 523953 |
2013-01-10 | 29.50 | 29.71 | 29.31 | 29.65 | 330674 |
2013-01-11 | 29.65 | 29.69 | 29.12 | 29.19 | 669232 |
2013-01-14 | 29.12 | 29.41 | 28.93 | 29.00 | 389386 |
2013-01-15 | 28.88 | 29.30 | 28.82 | 28.99 | 289968 |
2013-01-16 | 28.86 | 29.11 | 28.82 | 28.95 | 198106 |
2013-01-17 | 29.08 | 29.23 | 28.88 | 29.18 | 448374 |
2013-01-18 | 29.07 | 29.12 | 28.00 | 29.05 | 333103 |
2013-01-22 | 29.09 | 29.16 | 28.77 | 28.99 | 304931 |
2013-01-23 | 29.05 | 29.54 | 28.93 | 29.41 | 1066336 |
2013-01-24 | 29.32 | 29.64 | 29.24 | 29.49 | 381445 |
2013-01-25 | 29.61 | 29.90 | 29.55 | 29.84 | 310820 |
2013-01-28 | 29.87 | 30.14 | 29.72 | 30.08 | 368450 |
2013-01-29 | 29.97 | 30.09 | 29.61 | 29.83 | 325451 |
2013-01-30 | 29.69 | 30.48 | 29.49 | 30.20 | 679633 |
2013-01-31 | 30.31 | 30.59 | 29.98 | 30.16 | 624223 |
2013-02-01 | 30.39 | 30.57 | 30.14 | 30.37 | 460539 |
2013-02-04 | 30.08 | 30.39 | 29.85 | 29.91 | 277747 |
2013-02-05 | 30.50 | 30.50 | 30.00 | 30.27 | 459363 |
2013-02-06 | 30.19 | 30.39 | 29.92 | 30.14 | 288660 |
2013-02-07 | 30.15 | 30.15 | 29.56 | 30.05 | 292519 |
2013-02-08 | 30.24 | 31.19 | 30.17 | 30.82 | 297983 |
2013-02-11 | 30.80 | 31.03 | 30.53 | 30.74 | 138835 |
2013-02-12 | 30.91 | 31.57 | 30.76 | 31.48 | 516865 |
2013-02-13 | 31.60 | 31.77 | 31.28 | 31.48 | 496703 |
2013-02-14 | 31.29 | 31.64 | 31.26 | 31.55 | 492614 |
2013-02-15 | 31.72 | 31.84 | 31.15 | 31.33 | 250091 |
2013-02-19 | 31.33 | 31.83 | 31.32 | 31.70 | 391514 |
2013-02-20 | 31.63 | 31.72 | 31.14 | 31.19 | 285523 |
2013-02-21 | 31.13 | 31.21 | 30.69 | 30.84 | 270094 |
2013-02-22 | 31.12 | 31.36 | 31.03 | 31.25 | 343240 |
2013-02-25 | 31.46 | 31.46 | 30.56 | 30.56 | 279745 |
2013-02-26 | 30.77 | 31.04 | 30.58 | 30.82 | 256982 |
2013-02-27 | 30.70 | 30.95 | 30.60 | 30.62 | 549684 |
2013-02-28 | 30.62 | 30.84 | 30.37 | 30.57 | 441301 |
2013-03-01 | 30.35 | 30.56 | 29.64 | 30.19 | 567084 |
2013-03-04 | 30.18 | 30.36 | 30.04 | 30.23 | 480533 |
2013-03-05 | 30.49 | 30.96 | 30.38 | 30.50 | 819420 |
2013-03-06 | 30.60 | 30.91 | 30.57 | 30.72 | 403588 |
2013-03-07 | 33.62 | 34.42 | 32.63 | 33.03 | 1640073 |
2013-03-08 | 33.25 | 33.60 | 32.68 | 33.36 | 747405 |
2013-03-11 | 32.93 | 33.36 | 32.85 | 33.07 | 642314 |
2013-03-12 | 33.03 | 33.18 | 32.86 | 33.02 | 452936 |
2013-03-13 | 33.05 | 33.14 | 32.74 | 32.99 | 255354 |
2013-03-14 | 32.97 | 33.35 | 32.82 | 33.31 | 308309 |
2013-03-15 | 33.28 | 33.33 | 32.71 | 33.09 | 526857 |
2013-03-18 | 32.62 | 33.22 | 32.50 | 32.98 | 376656 |
2013-03-19 | 33.24 | 33.64 | 33.14 | 33.62 | 897996 |
2013-03-20 | 33.65 | 34.05 | 33.57 | 33.75 | 603587 |
2013-03-21 | 33.52 | 33.63 | 33.32 | 33.49 | 413185 |
2013-03-22 | 33.50 | 33.81 | 33.32 | 33.69 | 401499 |
2013-03-25 | 33.76 | 34.60 | 33.74 | 34.52 | 599390 |
2013-03-26 | 34.62 | 35.23 | 34.62 | 35.22 | 494845 |
2013-03-27 | 35.00 | 35.09 | 34.60 | 34.93 | 387913 |
2013-03-28 | 35.03 | 35.50 | 34.87 | 35.40 | 330372 |
2013-04-01 | 35.45 | 35.45 | 34.33 | 34.53 | 683713 |
2013-04-02 | 34.66 | 34.66 | 33.77 | 34.00 | 489367 |
2013-04-03 | 34.16 | 34.23 | 33.15 | 33.22 | 313623 |
2013-04-04 | 33.21 | 33.69 | 32.93 | 33.66 | 274956 |
2013-04-05 | 33.03 | 33.19 | 32.68 | 32.88 | 438454 |
2013-04-08 | 32.90 | 33.05 | 32.33 | 32.56 | 841456 |
2013-04-09 | 32.74 | 33.16 | 32.46 | 32.99 | 767653 |
2013-04-10 | 33.18 | 33.49 | 32.97 | 33.46 | 599605 |
2013-04-11 | 33.31 | 33.64 | 33.03 | 33.33 | 290057 |
2013-04-12 | 33.12 | 33.34 | 32.68 | 33.16 | 347919 |
2013-04-15 | 33.00 | 33.16 | 32.36 | 32.42 | 490679 |
2013-04-16 | 32.70 | 32.93 | 32.27 | 32.81 | 354009 |
2013-04-17 | 32.47 | 32.59 | 31.19 | 31.34 | 542891 |
2013-04-18 | 31.31 | 31.51 | 30.41 | 30.55 | 412497 |
2013-04-19 | 30.49 | 30.49 | 29.64 | 30.19 | 678300 |
2013-04-22 | 30.15 | 30.81 | 29.59 | 30.61 | 435029 |
2013-04-23 | 30.86 | 31.34 | 30.61 | 31.32 | 332242 |
2013-04-24 | 31.25 | 31.46 | 31.04 | 31.22 | 268775 |
2013-04-25 | 31.26 | 31.79 | 31.26 | 31.52 | 330698 |
2013-04-26 | 31.46 | 31.46 | 31.06 | 31.20 | 289181 |
2013-04-29 | 31.26 | 31.84 | 31.12 | 31.70 | 317113 |
2013-04-30 | 31.67 | 32.10 | 31.67 | 32.07 | 514921 |
2013-05-01 | 31.92 | 32.21 | 31.04 | 31.08 | 582931 |
2013-05-02 | 31.19 | 31.78 | 30.90 | 31.67 | 753831 |
2013-05-03 | 32.14 | 32.57 | 32.14 | 32.43 | 446236 |
2013-05-06 | 32.38 | 32.60 | 32.25 | 32.53 | 395498 |
2013-05-07 | 32.55 | 32.81 | 32.42 | 32.81 | 408194 |
2013-05-08 | 32.79 | 33.07 | 32.59 | 32.78 | 410194 |
2013-05-09 | 32.75 | 33.06 | 32.71 | 32.81 | 263358 |
2013-05-10 | 32.93 | 33.22 | 32.93 | 33.22 | 224039 |
2013-05-13 | 33.17 | 33.60 | 33.00 | 33.40 | 380416 |
2013-05-14 | 33.54 | 34.15 | 33.54 | 34.08 | 591977 |
2013-05-15 | 34.37 | 36.00 | 34.20 | 35.92 | 1013322 |
2013-05-16 | 36.12 | 36.79 | 36.10 | 36.28 | 1060394 |
2013-05-17 | 36.37 | 36.73 | 36.11 | 36.32 | 574511 |
2013-05-20 | 36.20 | 36.81 | 36.08 | 36.72 | 529325 |
2013-05-21 | 36.85 | 37.10 | 36.32 | 36.74 | 379047 |
2013-05-22 | 36.68 | 37.38 | 36.01 | 36.33 | 1065352 |
2013-05-23 | 36.00 | 36.00 | 31.60 | 35.59 | 2561690 |
2013-05-24 | 35.34 | 35.69 | 35.00 | 35.59 | 394324 |
2013-05-28 | 35.96 | 36.71 | 35.67 | 36.39 | 694074 |
2013-05-29 | 35.98 | 36.36 | 35.76 | 36.09 | 481846 |
2013-05-30 | 36.00 | 36.84 | 35.85 | 36.80 | 401807 |
2013-05-31 | 36.48 | 36.85 | 36.03 | 36.51 | 352393 |
2013-06-03 | 36.57 | 36.97 | 36.26 | 36.84 | 1002649 |
2013-06-04 | 37.00 | 37.45 | 36.13 | 36.43 | 621404 |
2013-06-05 | 36.27 | 36.55 | 35.50 | 35.55 | 845793 |
2013-06-06 | 35.46 | 35.72 | 35.25 | 35.72 | 902146 |
2013-06-07 | 36.03 | 36.10 | 35.29 | 35.78 | 533656 |
2013-06-10 | 36.11 | 36.19 | 35.79 | 36.14 | 515404 |
2013-06-11 | 35.74 | 36.08 | 35.10 | 35.63 | 470070 |
2013-06-12 | 35.89 | 36.04 | 34.80 | 35.01 | 324888 |
2013-06-13 | 34.92 | 35.75 | 34.73 | 35.66 | 237507 |
2013-06-14 | 35.67 | 35.75 | 35.34 | 35.56 | 198992 |
2013-06-17 | 35.86 | 36.19 | 35.69 | 36.11 | 358104 |
2013-06-18 | 36.26 | 37.12 | 36.17 | 36.89 | 432334 |
2013-06-19 | 36.96 | 37.19 | 36.68 | 36.68 | 338509 |
2013-06-20 | 36.03 | 36.50 | 35.66 | 35.84 | 410704 |
2013-06-21 | 35.98 | 36.14 | 35.32 | 35.89 | 754712 |
2013-06-24 | 35.38 | 35.76 | 34.44 | 34.51 | 594336 |
2013-06-25 | 34.84 | 34.84 | 33.47 | 34.67 | 1477806 |
2013-06-26 | 35.00 | 35.04 | 34.19 | 34.50 | 679004 |
2013-06-27 | 34.85 | 35.37 | 34.47 | 35.12 | 646754 |
2013-06-28 | 35.07 | 35.36 | 34.67 | 35.03 | 455761 |
2013-07-01 | 35.19 | 35.74 | 34.85 | 35.17 | 638538 |
2013-07-02 | 35.12 | 35.20 | 33.31 | 33.44 | 1287680 |
2013-07-03 | 33.33 | 33.56 | 32.86 | 33.56 | 757730 |
2013-07-05 | 34.24 | 34.41 | 33.60 | 34.40 | 392215 |
2013-07-08 | 34.44 | 34.56 | 33.11 | 33.13 | 794430 |
2013-07-09 | 33.46 | 33.65 | 33.09 | 33.39 | 451040 |
2013-07-10 | 33.28 | 33.60 | 33.11 | 33.27 | 548759 |
2013-07-11 | 33.67 | 34.16 | 33.35 | 34.13 | 429500 |
2013-07-12 | 34.02 | 34.39 | 33.51 | 33.60 | 598911 |
2013-07-15 | 33.55 | 33.93 | 33.25 | 33.71 | 599496 |
2013-07-16 | 33.81 | 34.19 | 33.46 | 34.07 | 387438 |
2013-07-17 | 34.32 | 34.46 | 33.98 | 34.34 | 314875 |
2013-07-18 | 34.10 | 34.27 | 33.76 | 34.11 | 517457 |
2013-07-19 | 33.89 | 34.31 | 33.66 | 34.28 | 714841 |
2013-07-22 | 34.10 | 34.60 | 34.09 | 34.37 | 232520 |
2013-07-23 | 34.61 | 34.81 | 34.10 | 34.29 | 260442 |
2013-07-24 | 34.41 | 34.67 | 34.04 | 34.19 | 344331 |
2013-07-25 | 34.22 | 34.62 | 33.91 | 34.43 | 514258 |
2013-07-26 | 34.00 | 34.01 | 31.29 | 31.34 | 2038100 |
2013-07-29 | 31.35 | 31.64 | 30.25 | 30.42 | 1730342 |
2013-07-30 | 30.47 | 30.78 | 29.84 | 29.91 | 1530927 |
2013-07-31 | 29.94 | 30.66 | 29.86 | 30.25 | 1731035 |
2013-08-01 | 30.65 | 31.23 | 30.32 | 31.16 | 1182419 |
2013-08-02 | 31.11 | 31.35 | 30.77 | 31.30 | 703378 |
2013-08-05 | 31.23 | 31.64 | 31.05 | 31.62 | 829870 |
2013-08-06 | 31.48 | 31.68 | 31.21 | 31.24 | 733390 |
2013-08-07 | 31.04 | 31.20 | 29.98 | 30.31 | 1019810 |
2013-08-08 | 30.59 | 30.84 | 29.96 | 29.99 | 794515 |
2013-08-09 | 30.40 | 30.40 | 29.12 | 29.37 | 998721 |
2013-08-12 | 29.05 | 29.82 | 29.04 | 29.73 | 482484 |
2013-08-13 | 29.73 | 29.87 | 29.41 | 29.80 | 464995 |
2013-08-14 | 29.71 | 29.85 | 29.15 | 29.21 | 822653 |
2013-08-15 | 28.77 | 29.31 | 28.42 | 28.82 | 655928 |
2013-08-16 | 29.04 | 30.25 | 28.78 | 29.70 | 1072705 |
2013-08-19 | 29.47 | 29.66 | 29.26 | 29.33 | 968040 |
2013-08-20 | 29.39 | 30.03 | 29.04 | 29.84 | 735444 |
2013-08-21 | 29.68 | 30.04 | 29.31 | 29.64 | 812654 |
2013-08-22 | 28.00 | 30.45 | 27.78 | 30.07 | 1717084 |
2013-08-23 | 30.05 | 30.48 | 29.99 | 30.40 | 1386218 |
2013-08-26 | 30.24 | 30.44 | 30.00 | 30.17 | 805624 |
2013-08-27 | 29.73 | 30.10 | 29.56 | 29.90 | 939259 |
2013-08-28 | 29.90 | 30.38 | 29.81 | 30.04 | 612645 |
2013-08-29 | 29.63 | 30.28 | 29.63 | 30.04 | 421149 |
2013-08-30 | 30.54 | 30.54 | 29.67 | 29.72 | 461488 |
2013-09-03 | 30.06 | 30.40 | 29.50 | 29.83 | 794695 |
2013-09-04 | 29.75 | 30.63 | 29.48 | 30.63 | 525352 |
2013-09-05 | 30.60 | 31.09 | 30.60 | 30.69 | 580050 |
2013-09-06 | 30.92 | 30.92 | 30.05 | 30.40 | 312424 |
2013-09-09 | 30.46 | 30.74 | 30.24 | 30.44 | 490206 |
2013-09-10 | 30.74 | 31.36 | 30.60 | 31.34 | 426903 |
2013-09-11 | 31.15 | 31.43 | 30.97 | 31.30 | 411609 |
2013-09-12 | 31.35 | 31.48 | 30.85 | 31.25 | 408653 |
2013-09-13 | 31.42 | 31.90 | 31.00 | 31.71 | 536723 |
2013-09-16 | 32.04 | 32.14 | 31.51 | 31.79 | 475887 |
2013-09-17 | 31.75 | 32.30 | 31.53 | 32.20 | 393228 |
2013-09-18 | 32.24 | 32.30 | 31.87 | 32.08 | 412909 |
2013-09-19 | 32.15 | 32.25 | 31.75 | 32.06 | 348380 |
2013-09-20 | 32.10 | 32.35 | 31.92 | 32.07 | 758828 |
2013-09-23 | 32.03 | 32.21 | 31.41 | 31.65 | 433825 |
2013-09-24 | 31.75 | 31.75 | 30.79 | 31.43 | 498567 |
2013-09-25 | 30.65 | 31.24 | 29.88 | 30.65 | 883496 |
2013-09-26 | 30.65 | 30.73 | 29.77 | 29.94 | 1048397 |
2013-09-27 | 29.67 | 30.34 | 29.67 | 30.17 | 845102 |
2013-09-30 | 29.90 | 30.42 | 29.61 | 29.99 | 998613 |
2013-10-01 | 30.07 | 30.68 | 29.87 | 30.28 | 683515 |
2013-10-02 | 30.62 | 30.62 | 29.80 | 30.12 | 284080 |
2013-10-03 | 30.12 | 30.14 | 29.41 | 29.84 | 564799 |
2013-10-04 | 29.79 | 30.44 | 29.75 | 30.28 | 453162 |
2013-10-07 | 30.05 | 30.48 | 30.03 | 30.16 | 860148 |
2013-10-08 | 30.15 | 30.57 | 29.92 | 30.06 | 720390 |
2013-10-09 | 30.20 | 30.27 | 29.70 | 29.94 | 599686 |
2013-10-10 | 30.40 | 31.13 | 30.32 | 31.07 | 960811 |
2013-10-11 | 30.89 | 31.80 | 30.38 | 31.72 | 857499 |
2013-10-14 | 31.56 | 31.90 | 31.35 | 31.77 | 490665 |
2013-10-15 | 31.64 | 31.76 | 30.96 | 31.00 | 567682 |
2013-10-16 | 31.10 | 31.57 | 30.86 | 30.87 | 617303 |
2013-10-17 | 30.77 | 31.02 | 29.99 | 30.92 | 626786 |
2013-10-18 | 31.13 | 31.13 | 30.68 | 31.03 | 559343 |
2013-10-21 | 31.00 | 31.18 | 30.85 | 31.10 | 393194 |
2013-10-22 | 31.16 | 31.41 | 30.47 | 30.85 | 441089 |
2013-10-23 | 30.58 | 30.64 | 29.50 | 29.51 | 661470 |
2013-10-24 | 29.55 | 29.91 | 29.55 | 29.72 | 335133 |
2013-10-25 | 29.97 | 30.47 | 29.79 | 30.18 | 439790 |
2013-10-28 | 30.20 | 30.70 | 30.08 | 30.62 | 456225 |
2013-10-29 | 30.77 | 31.13 | 30.63 | 30.93 | 453384 |
2013-10-30 | 31.01 | 31.30 | 30.41 | 30.61 | 469155 |
2013-10-31 | 30.69 | 31.32 | 30.56 | 31.11 | 452683 |
2013-11-01 | 31.08 | 31.40 | 30.94 | 30.98 | 736043 |
2013-11-04 | 31.12 | 31.17 | 30.75 | 31.07 | 373218 |
2013-11-05 | 30.98 | 30.98 | 30.49 | 30.67 | 361288 |
2013-11-06 | 30.84 | 31.04 | 30.54 | 30.86 | 289508 |
2013-11-07 | 30.93 | 30.93 | 30.41 | 30.43 | 388045 |
2013-11-08 | 30.43 | 31.10 | 30.37 | 31.10 | 360320 |
2013-11-11 | 30.99 | 31.13 | 30.66 | 31.01 | 247399 |
2013-11-12 | 31.27 | 31.92 | 31.11 | 31.80 | 364213 |
2013-11-13 | 31.66 | 32.16 | 31.38 | 32.16 | 239858 |
2013-11-14 | 32.05 | 32.05 | 31.21 | 31.29 | 587710 |
2013-11-15 | 31.24 | 31.24 | 30.63 | 30.96 | 961699 |
2013-11-18 | 31.00 | 31.74 | 30.96 | 31.36 | 837969 |
2013-11-19 | 32.72 | 32.72 | 29.49 | 29.50 | 1211927 |
2013-11-20 | 29.54 | 29.89 | 28.96 | 29.45 | 790430 |
2013-11-21 | 29.49 | 30.06 | 29.39 | 29.99 | 364888 |
2013-11-22 | 29.89 | 29.95 | 29.67 | 29.85 | 553724 |
2013-11-25 | 29.80 | 29.90 | 29.24 | 29.59 | 709871 |
2013-11-26 | 29.54 | 29.86 | 29.41 | 29.76 | 317102 |
2013-11-27 | 29.69 | 30.00 | 29.57 | 29.95 | 241407 |
2013-11-29 | 30.13 | 30.19 | 29.71 | 29.72 | 136035 |
2013-12-02 | 29.65 | 30.04 | 29.23 | 29.26 | 768662 |
2013-12-03 | 29.15 | 29.98 | 28.92 | 29.40 | 822180 |
2013-12-04 | 29.34 | 29.79 | 29.05 | 29.31 | 428270 |
2013-12-05 | 29.27 | 29.84 | 29.27 | 29.43 | 413227 |
2013-12-06 | 29.80 | 30.18 | 29.67 | 29.76 | 383991 |
2013-12-09 | 29.74 | 30.07 | 29.27 | 29.41 | 420138 |
2013-12-10 | 29.27 | 29.60 | 28.55 | 28.60 | 1162146 |
2013-12-11 | 28.56 | 28.83 | 28.10 | 28.49 | 931607 |
2013-12-12 | 28.52 | 28.73 | 27.93 | 28.00 | 671764 |
2013-12-13 | 28.06 | 28.32 | 27.44 | 27.64 | 728221 |
2013-12-16 | 27.82 | 28.10 | 27.61 | 27.70 | 708405 |
2013-12-17 | 27.68 | 28.63 | 27.49 | 28.56 | 589019 |
2013-12-18 | 28.68 | 28.68 | 27.70 | 28.07 | 840772 |
2013-12-19 | 22.90 | 25.46 | 22.57 | 24.67 | 5195753 |
2013-12-20 | 24.77 | 25.15 | 24.19 | 24.20 | 2536614 |
2013-12-23 | 24.36 | 25.31 | 24.11 | 24.99 | 1394061 |
2013-12-24 | 24.95 | 25.34 | 24.92 | 24.95 | 465827 |
2013-12-26 | 24.97 | 25.17 | 24.86 | 25.01 | 547556 |
2013-12-27 | 25.10 | 25.30 | 24.93 | 25.02 | 743660 |
2013-12-30 | 24.97 | 25.35 | 24.97 | 25.18 | 471637 |
2013-12-31 | 25.16 | 25.34 | 24.95 | 25.28 | 491701 |
2014-01-02 | 25.03 | 25.10 | 24.84 | 24.94 | 792000 |
2014-01-03 | 24.96 | 25.28 | 24.77 | 24.84 | 502738 |
2014-01-06 | 24.98 | 25.13 | 24.27 | 24.32 | 774445 |
2014-01-07 | 24.46 | 24.57 | 24.09 | 24.31 | 528170 |
2014-01-08 | 24.35 | 24.40 | 23.94 | 24.12 | 675661 |
2014-01-09 | 24.27 | 24.33 | 23.51 | 23.87 | 685477 |
2014-01-10 | 23.83 | 24.24 | 23.66 | 24.01 | 535089 |
2014-01-13 | 23.97 | 24.18 | 23.53 | 23.65 | 537976 |
2014-01-14 | 23.84 | 24.13 | 23.56 | 24.06 | 373590 |
2014-01-15 | 24.15 | 24.64 | 24.06 | 24.37 | 616092 |
2014-01-16 | 24.30 | 24.34 | 24.03 | 24.14 | 287304 |
2014-01-17 | 24.02 | 24.17 | 23.84 | 24.03 | 482426 |
2014-01-21 | 24.22 | 24.22 | 23.89 | 24.06 | 491910 |
2014-01-22 | 24.17 | 24.36 | 24.11 | 24.13 | 500989 |
2014-01-23 | 23.95 | 24.08 | 23.74 | 23.80 | 450239 |
2014-01-24 | 23.70 | 23.93 | 23.10 | 23.22 | 688818 |
2014-01-27 | 23.29 | 23.50 | 22.78 | 22.85 | 1762687 |
2014-01-28 | 22.78 | 23.00 | 22.61 | 22.96 | 2212564 |
2014-01-29 | 22.82 | 23.98 | 22.62 | 22.67 | 1408415 |
2014-01-30 | 22.83 | 23.17 | 22.61 | 23.04 | 696752 |
2014-01-31 | 22.68 | 23.04 | 22.50 | 22.81 | 881842 |
2014-02-03 | 22.76 | 22.93 | 21.65 | 21.71 | 1546038 |
2014-02-04 | 21.82 | 22.14 | 21.75 | 21.99 | 1657870 |
2014-02-05 | 21.83 | 21.94 | 21.56 | 21.62 | 1123903 |
2014-02-06 | 21.69 | 22.14 | 21.38 | 22.01 | 1071751 |
2014-02-07 | 22.11 | 22.30 | 21.98 | 22.24 | 1371710 |
2014-02-10 | 22.22 | 22.66 | 22.01 | 22.64 | 362016 |
2014-02-11 | 22.70 | 23.12 | 22.70 | 23.02 | 388465 |
2014-02-12 | 23.02 | 23.47 | 23.02 | 23.30 | 478661 |
2014-02-13 | 23.10 | 23.46 | 23.10 | 23.38 | 588369 |
2014-02-14 | 23.38 | 23.53 | 23.11 | 23.42 | 455763 |
2014-02-18 | 23.46 | 23.73 | 23.27 | 23.56 | 349235 |
2014-02-19 | 23.53 | 23.86 | 23.47 | 23.84 | 642694 |
2014-02-20 | 23.91 | 24.41 | 23.88 | 24.26 | 615076 |
2014-02-21 | 24.34 | 24.45 | 24.04 | 24.33 | 583448 |
2014-02-24 | 24.87 | 25.09 | 24.53 | 24.55 | 923932 |
2014-02-25 | 24.62 | 24.83 | 24.41 | 24.74 | 599376 |
2014-02-26 | 24.85 | 25.21 | 24.84 | 24.93 | 630133 |
2014-02-27 | 24.93 | 25.19 | 24.69 | 25.04 | 560374 |
2014-02-28 | 25.10 | 25.10 | 24.85 | 24.95 | 532310 |
2014-03-03 | 24.77 | 25.04 | 24.55 | 24.66 | 498230 |
2014-03-04 | 25.03 | 25.73 | 25.03 | 25.46 | 859549 |
2014-03-05 | 25.46 | 25.63 | 25.32 | 25.59 | 735243 |
2014-03-06 | 26.35 | 27.34 | 25.79 | 26.22 | 1648802 |
2014-03-07 | 26.23 | 26.63 | 25.66 | 25.72 | 488695 |
2014-03-10 | 25.65 | 26.14 | 25.49 | 25.80 | 645216 |
2014-03-11 | 25.86 | 26.31 | 25.59 | 25.71 | 500334 |
2014-03-12 | 25.57 | 25.97 | 25.43 | 25.71 | 328734 |
2014-03-13 | 25.74 | 25.89 | 25.00 | 25.17 | 589362 |
2014-03-14 | 25.07 | 25.71 | 25.07 | 25.55 | 392193 |
2014-03-17 | 25.75 | 25.99 | 25.70 | 25.83 | 288765 |
2014-03-18 | 25.83 | 26.60 | 25.83 | 26.45 | 325124 |
2014-03-19 | 26.43 | 26.68 | 26.14 | 26.30 | 406445 |
2014-03-20 | 26.28 | 26.53 | 26.18 | 26.46 | 327640 |
2014-03-21 | 26.58 | 26.80 | 26.14 | 26.26 | 733545 |
2014-03-24 | 26.36 | 26.36 | 25.72 | 26.19 | 476226 |
2014-03-25 | 26.29 | 26.72 | 26.11 | 26.29 | 419069 |
2014-03-26 | 26.50 | 26.54 | 25.47 | 25.47 | 519035 |
2014-03-27 | 25.45 | 25.70 | 24.88 | 24.93 | 509519 |
2014-03-28 | 24.94 | 25.23 | 24.76 | 24.81 | 644396 |
2014-03-31 | 25.03 | 25.56 | 24.88 | 25.34 | 698077 |
2014-04-01 | 25.37 | 25.86 | 25.37 | 25.77 | 538156 |
2014-04-02 | 25.81 | 25.93 | 25.62 | 25.85 | 793626 |
2014-04-03 | 25.84 | 26.18 | 25.74 | 25.92 | 208882 |
2014-04-04 | 26.13 | 26.15 | 24.88 | 25.13 | 422494 |
2014-04-07 | 25.15 | 25.35 | 24.96 | 25.18 | 523139 |
2014-04-08 | 25.16 | 25.57 | 25.10 | 25.50 | 367141 |
2014-04-09 | 25.50 | 25.53 | 25.12 | 25.52 | 480088 |
2014-04-10 | 25.50 | 25.50 | 25.09 | 25.15 | 744400 |
2014-04-11 | 24.93 | 25.21 | 24.31 | 24.44 | 496467 |
2014-04-14 | 24.74 | 24.74 | 23.99 | 24.43 | 379415 |
2014-04-15 | 24.51 | 24.62 | 23.82 | 24.52 | 379641 |
2014-04-16 | 24.64 | 25.07 | 24.01 | 24.39 | 213352 |
2014-04-17 | 24.40 | 24.84 | 24.26 | 24.58 | 258089 |
2014-04-21 | 24.70 | 24.91 | 24.04 | 24.70 | 196926 |
2014-04-22 | 24.72 | 25.65 | 24.48 | 25.61 | 548441 |
2014-04-23 | 25.50 | 25.63 | 25.24 | 25.39 | 412305 |
2014-04-24 | 25.55 | 25.55 | 24.92 | 25.33 | 425767 |
2014-04-25 | 25.11 | 25.21 | 23.99 | 24.25 | 396220 |
2014-04-28 | 24.37 | 24.79 | 23.46 | 24.24 | 408782 |
2014-04-29 | 24.43 | 24.43 | 23.78 | 23.84 | 271894 |
2014-04-30 | 23.74 | 24.06 | 23.35 | 23.99 | 325332 |
2014-05-01 | 23.99 | 23.99 | 23.16 | 23.34 | 584033 |
2014-05-02 | 23.37 | 23.78 | 23.17 | 23.37 | 319710 |
2014-05-05 | 23.17 | 23.52 | 22.90 | 23.28 | 209134 |
2014-05-06 | 23.26 | 23.48 | 22.90 | 22.92 | 309641 |
2014-05-07 | 22.95 | 23.00 | 22.34 | 22.97 | 246619 |
2014-05-08 | 22.93 | 23.67 | 22.67 | 22.92 | 244280 |
2014-05-09 | 22.82 | 23.18 | 22.67 | 23.09 | 254554 |
2014-05-12 | 23.19 | 23.79 | 23.02 | 23.70 | 328311 |
2014-05-13 | 23.69 | 23.78 | 23.02 | 23.09 | 453500 |
2014-05-14 | 23.04 | 23.22 | 22.17 | 22.33 | 451588 |
2014-05-15 | 22.28 | 22.32 | 21.66 | 22.15 | 463232 |
2014-05-16 | 22.13 | 22.37 | 21.96 | 22.31 | 273190 |
2014-05-19 | 22.17 | 23.06 | 22.17 | 22.87 | 631517 |
2014-05-20 | 22.74 | 22.81 | 22.16 | 22.43 | 671364 |
2014-05-21 | 22.65 | 23.33 | 22.37 | 23.21 | 875686 |
2014-05-22 | 25.56 | 25.74 | 24.29 | 24.37 | 1561687 |
2014-05-23 | 24.26 | 25.06 | 24.26 | 24.96 | 583071 |
2014-05-27 | 25.05 | 25.83 | 25.00 | 25.72 | 614666 |
2014-05-28 | 25.63 | 26.29 | 25.46 | 25.93 | 878201 |
2014-05-29 | 26.14 | 26.22 | 25.94 | 26.06 | 293389 |
2014-05-30 | 26.10 | 26.21 | 25.75 | 25.94 | 315635 |
2014-06-02 | 26.01 | 26.08 | 25.36 | 25.54 | 462459 |
2014-06-03 | 25.49 | 26.23 | 25.49 | 26.14 | 573537 |
2014-06-04 | 25.99 | 26.55 | 25.74 | 26.45 | 353480 |
2014-06-05 | 26.58 | 27.37 | 26.28 | 26.92 | 696338 |
2014-06-06 | 27.10 | 27.70 | 27.08 | 27.26 | 570720 |
2014-06-09 | 26.96 | 27.50 | 26.95 | 27.43 | 697684 |
2014-06-10 | 27.40 | 27.68 | 27.28 | 27.62 | 580002 |
2014-06-11 | 27.50 | 28.01 | 27.42 | 27.60 | 541280 |
2014-06-12 | 27.55 | 27.65 | 27.21 | 27.34 | 292256 |
2014-06-13 | 27.53 | 27.77 | 27.29 | 27.61 | 396241 |
2014-06-16 | 27.61 | 27.87 | 27.10 | 27.50 | 366540 |
2014-06-17 | 27.42 | 28.10 | 27.19 | 27.58 | 560506 |
2014-06-18 | 27.55 | 27.55 | 27.09 | 27.48 | 416106 |
2014-06-19 | 27.52 | 27.70 | 26.38 | 26.95 | 705904 |
2014-06-20 | 26.92 | 27.08 | 26.66 | 26.92 | 1014881 |
2014-06-23 | 26.94 | 27.00 | 26.60 | 26.80 | 418350 |
2014-06-24 | 26.75 | 26.99 | 26.20 | 26.26 | 432494 |
2014-06-25 | 26.04 | 26.34 | 25.77 | 26.22 | 376056 |
2014-06-26 | 26.25 | 26.25 | 25.60 | 25.83 | 298844 |
2014-06-27 | 25.63 | 26.20 | 25.63 | 26.14 | 658412 |
2014-06-30 | 25.99 | 26.25 | 25.93 | 26.15 | 410239 |
2014-07-01 | 26.25 | 26.99 | 26.21 | 26.59 | 704472 |
2014-07-02 | 26.52 | 26.78 | 26.35 | 26.43 | 226598 |
2014-07-03 | 26.53 | 26.73 | 26.29 | 26.73 | 267992 |
2014-07-07 | 26.63 | 26.63 | 25.90 | 26.05 | 424299 |
2014-07-08 | 25.89 | 26.25 | 25.21 | 25.55 | 487323 |
2014-07-09 | 25.57 | 25.64 | 25.29 | 25.57 | 313500 |
2014-07-10 | 25.06 | 25.68 | 24.86 | 25.25 | 347774 |
2014-07-11 | 25.20 | 25.54 | 25.14 | 25.23 | 288742 |
2014-07-14 | 25.49 | 25.49 | 24.89 | 25.00 | 307942 |
2014-07-15 | 25.05 | 25.28 | 24.56 | 24.84 | 382140 |
2014-07-16 | 24.98 | 25.01 | 24.47 | 24.81 | 500121 |
2014-07-17 | 24.60 | 24.69 | 24.12 | 24.19 | 318797 |
2014-07-18 | 24.12 | 25.14 | 23.90 | 24.84 | 610408 |
2014-07-21 | 24.70 | 25.07 | 24.70 | 24.82 | 339738 |
2014-07-22 | 24.89 | 24.91 | 24.12 | 24.13 | 865399 |
2014-07-23 | 24.21 | 24.23 | 22.72 | 22.79 | 1010720 |
2014-07-24 | 22.95 | 23.19 | 22.64 | 22.77 | 378140 |
2014-07-25 | 22.56 | 22.56 | 21.69 | 21.80 | 667252 |
2014-07-28 | 22.66 | 23.11 | 21.94 | 22.95 | 1075071 |
2014-07-29 | 22.98 | 23.26 | 22.65 | 22.67 | 612670 |
2014-07-30 | 22.88 | 23.21 | 22.72 | 23.08 | 544815 |
2014-07-31 | 22.75 | 22.85 | 22.30 | 22.33 | 725121 |
2014-08-01 | 22.33 | 22.71 | 22.11 | 22.41 | 611324 |
2014-08-04 | 22.53 | 22.71 | 21.84 | 22.32 | 501692 |
2014-08-05 | 22.17 | 22.60 | 21.97 | 22.43 | 353987 |
2014-08-06 | 22.29 | 22.75 | 22.12 | 22.55 | 215097 |
2014-08-07 | 22.67 | 22.71 | 22.27 | 22.34 | 377974 |
2014-08-08 | 22.41 | 22.65 | 22.19 | 22.53 | 261947 |
2014-08-11 | 22.64 | 23.17 | 22.35 | 23.09 | 457441 |
2014-08-12 | 22.99 | 23.30 | 22.74 | 22.99 | 340397 |
2014-08-13 | 23.11 | 23.61 | 23.11 | 23.56 | 517200 |
2014-08-14 | 23.59 | 23.78 | 23.29 | 23.39 | 492161 |
2014-08-15 | 23.60 | 23.83 | 23.13 | 23.47 | 324350 |
2014-08-18 | 23.71 | 23.79 | 23.36 | 23.70 | 256406 |
2014-08-19 | 23.67 | 23.67 | 23.15 | 23.36 | 637822 |
2014-08-20 | 24.20 | 25.81 | 23.30 | 24.00 | 2512377 |
2014-08-21 | 25.03 | 25.55 | 24.46 | 25.15 | 1739544 |
2014-08-22 | 25.03 | 25.43 | 24.78 | 24.89 | 715578 |
2014-08-25 | 24.99 | 24.99 | 24.64 | 24.72 | 519159 |
2014-08-26 | 24.71 | 25.00 | 24.71 | 24.96 | 454523 |
2014-08-27 | 24.97 | 25.01 | 24.75 | 24.90 | 402575 |
2014-08-28 | 24.90 | 25.74 | 24.90 | 25.66 | 604910 |
2014-08-29 | 25.78 | 26.10 | 25.59 | 26.06 | 538863 |
2014-09-02 | 26.06 | 26.48 | 25.95 | 26.45 | 993698 |
2014-09-03 | 26.55 | 26.78 | 26.35 | 26.62 | 855276 |
2014-09-04 | 26.68 | 27.06 | 26.38 | 26.86 | 686705 |
2014-09-05 | 26.84 | 27.24 | 26.76 | 26.99 | 872302 |
2014-09-08 | 27.04 | 27.28 | 26.67 | 27.01 | 486470 |
2014-09-09 | 26.93 | 27.16 | 26.38 | 27.15 | 600455 |
2014-09-10 | 27.11 | 27.31 | 26.94 | 27.27 | 361542 |
2014-09-11 | 27.13 | 27.44 | 27.00 | 27.37 | 370390 |
2014-09-12 | 27.42 | 27.42 | 27.10 | 27.33 | 597853 |
2014-09-15 | 27.37 | 27.56 | 27.02 | 27.40 | 713122 |
2014-09-16 | 27.30 | 27.67 | 25.41 | 27.54 | 503963 |
2014-09-17 | 27.56 | 27.95 | 27.30 | 27.75 | 392455 |
2014-09-18 | 27.90 | 28.16 | 27.70 | 28.07 | 392528 |
2014-09-19 | 28.13 | 28.25 | 27.40 | 27.59 | 738969 |
2014-09-22 | 27.41 | 27.47 | 27.08 | 27.25 | 393962 |
2014-09-23 | 27.20 | 27.79 | 27.20 | 27.39 | 599482 |
2014-09-24 | 27.38 | 27.74 | 27.33 | 27.53 | 363501 |
2014-09-25 | 27.43 | 27.53 | 27.07 | 27.50 | 1097606 |
2014-09-26 | 27.63 | 27.63 | 27.38 | 27.51 | 515011 |
2014-09-29 | 27.19 | 27.71 | 27.16 | 27.54 | 627606 |
2014-09-30 | 27.53 | 27.53 | 27.14 | 27.15 | 622760 |
2014-10-01 | 27.15 | 27.53 | 26.89 | 27.25 | 993187 |
2014-10-02 | 27.25 | 27.66 | 27.04 | 27.55 | 799706 |
2014-10-03 | 27.79 | 27.79 | 27.39 | 27.40 | 639168 |
2014-10-06 | 27.49 | 27.70 | 26.62 | 26.68 | 628666 |
2014-10-07 | 26.44 | 26.52 | 25.19 | 25.27 | 1046952 |
2014-10-08 | 25.22 | 25.59 | 24.84 | 25.40 | 749524 |
2014-10-09 | 25.32 | 25.55 | 24.52 | 24.54 | 567164 |
2014-10-10 | 24.28 | 24.32 | 22.63 | 22.64 | 1281273 |
2014-10-13 | 22.57 | 23.18 | 22.21 | 22.57 | 748205 |
2014-10-14 | 22.79 | 23.01 | 22.40 | 22.52 | 655466 |
2014-10-15 | 22.12 | 22.94 | 22.01 | 22.82 | 786794 |
2014-10-16 | 22.37 | 23.42 | 22.27 | 22.90 | 873487 |
2014-10-17 | 23.22 | 23.39 | 22.81 | 22.84 | 590080 |
2014-10-20 | 22.75 | 23.30 | 22.57 | 23.26 | 429354 |
2014-10-21 | 23.55 | 23.84 | 23.44 | 23.70 | 485174 |
2014-10-22 | 23.77 | 24.04 | 23.20 | 23.22 | 358926 |
2014-10-23 | 23.54 | 24.07 | 23.45 | 23.81 | 340088 |
2014-10-24 | 23.84 | 24.07 | 23.74 | 23.89 | 238265 |
2014-10-27 | 23.74 | 24.20 | 23.46 | 24.14 | 280858 |
2014-10-28 | 24.36 | 24.85 | 24.18 | 24.82 | 360538 |
2014-10-29 | 24.79 | 25.03 | 24.48 | 24.85 | 274195 |
2014-10-30 | 24.79 | 24.89 | 23.82 | 24.60 | 457012 |
2014-10-31 | 25.20 | 25.80 | 25.05 | 25.38 | 511856 |
2014-11-03 | 24.99 | 25.82 | 24.99 | 25.38 | 432506 |
2014-11-04 | 25.36 | 25.76 | 25.05 | 25.30 | 379154 |
2014-11-05 | 25.51 | 26.09 | 24.94 | 25.88 | 428326 |
2014-11-06 | 25.86 | 26.15 | 25.61 | 25.83 | 373083 |
2014-11-07 | 25.77 | 26.08 | 25.05 | 25.26 | 465598 |
2014-11-10 | 25.20 | 25.71 | 24.94 | 25.35 | 330094 |
2014-11-11 | 25.39 | 25.91 | 25.01 | 25.83 | 328360 |
2014-11-12 | 25.76 | 25.86 | 25.52 | 25.77 | 256253 |
2014-11-13 | 25.80 | 25.98 | 25.32 | 25.32 | 106066 |
2014-11-14 | 24.93 | 25.28 | 24.63 | 24.99 | 273044 |
2014-11-17 | 24.95 | 25.06 | 24.35 | 24.40 | 325537 |
2014-11-18 | 24.49 | 24.98 | 24.44 | 24.84 | 462429 |
2014-11-19 | 24.79 | 24.81 | 23.88 | 24.28 | 604912 |
2014-11-20 | 23.20 | 24.77 | 22.84 | 24.45 | 753219 |
2014-11-21 | 24.86 | 24.99 | 24.37 | 24.86 | 1123442 |
2014-11-24 | 25.00 | 25.12 | 24.93 | 25.08 | 332001 |
2014-11-25 | 25.11 | 25.33 | 24.98 | 25.03 | 264300 |
2014-11-26 | 25.12 | 25.90 | 25.12 | 25.78 | 261464 |
2014-11-28 | 25.82 | 25.84 | 25.37 | 25.46 | 134322 |
2014-12-01 | 25.45 | 25.72 | 24.90 | 24.97 | 394442 |
2014-12-02 | 25.08 | 25.42 | 24.98 | 25.41 | 228194 |
2014-12-03 | 25.49 | 26.20 | 25.45 | 26.04 | 257756 |
2014-12-04 | 25.99 | 26.58 | 25.92 | 26.47 | 625157 |
2014-12-05 | 26.49 | 27.05 | 26.46 | 27.02 | 305177 |
2014-12-08 | 26.98 | 27.33 | 26.85 | 27.03 | 725750 |
2014-12-09 | 26.62 | 27.56 | 26.62 | 27.37 | 455757 |
2014-12-10 | 27.25 | 27.45 | 26.62 | 26.70 | 452564 |
2014-12-11 | 26.86 | 27.44 | 26.61 | 27.03 | 292082 |
2014-12-12 | 26.66 | 27.33 | 26.52 | 27.15 | 491860 |
2014-12-15 | 27.26 | 27.65 | 26.64 | 26.65 | 578896 |
2014-12-16 | 26.48 | 26.99 | 26.18 | 26.26 | 433978 |
2014-12-17 | 26.26 | 26.79 | 25.66 | 26.79 | 476786 |
2014-12-18 | 27.08 | 27.37 | 26.80 | 27.31 | 354994 |
2014-12-19 | 27.31 | 27.34 | 26.77 | 27.29 | 730904 |
2014-12-22 | 27.25 | 28.09 | 27.25 | 27.84 | 318470 |
2014-12-23 | 27.99 | 28.26 | 27.56 | 27.63 | 204826 |
2014-12-24 | 27.73 | 28.08 | 27.60 | 28.00 | 85325 |
2014-12-26 | 28.08 | 28.25 | 27.73 | 27.88 | 161729 |
2014-12-29 | 27.90 | 28.06 | 27.66 | 27.90 | 236889 |
2014-12-30 | 27.84 | 27.99 | 27.55 | 27.78 | 234349 |
2014-12-31 | 27.85 | 28.14 | 27.55 | 27.57 | 254916 |
2015-01-02 | 27.78 | 28.49 | 27.50 | 28.06 | 463909 |
2015-01-05 | 28.04 | 28.20 | 26.99 | 27.03 | 383996 |
2015-01-06 | 26.99 | 27.08 | 25.93 | 26.15 | 328747 |
2015-01-07 | 26.31 | 26.47 | 25.90 | 26.32 | 294829 |
2015-01-08 | 26.62 | 27.35 | 26.39 | 27.27 | 377896 |
2015-01-09 | 27.25 | 27.45 | 26.79 | 27.18 | 217058 |
2015-01-12 | 27.08 | 27.24 | 26.59 | 27.04 | 267473 |
2015-01-13 | 27.32 | 27.81 | 26.46 | 26.73 | 257771 |
2015-01-14 | 26.53 | 27.15 | 26.28 | 26.53 | 197547 |
2015-01-15 | 26.65 | 26.88 | 25.76 | 25.78 | 331899 |
2015-01-16 | 25.69 | 26.32 | 25.63 | 26.26 | 335848 |
2015-01-20 | 26.35 | 26.72 | 25.91 | 26.40 | 227579 |
2015-01-21 | 26.36 | 26.99 | 26.28 | 26.77 | 219598 |
2015-01-22 | 26.85 | 27.29 | 25.99 | 27.29 | 252294 |
2015-01-23 | 27.32 | 27.64 | 26.95 | 27.07 | 276571 |
2015-01-26 | 27.05 | 27.48 | 26.71 | 27.38 | 251292 |
2015-01-27 | 26.97 | 27.15 | 26.59 | 26.74 | 235806 |
2015-01-28 | 26.98 | 27.12 | 26.02 | 26.07 | 354751 |
2015-01-29 | 26.08 | 26.45 | 25.68 | 26.34 | 783350 |
2015-01-30 | 26.10 | 26.37 | 25.44 | 25.46 | 426107 |
2015-02-02 | 25.50 | 25.85 | 24.84 | 25.75 | 441254 |
2015-02-03 | 25.91 | 26.65 | 25.91 | 26.50 | 413299 |
2015-02-04 | 26.28 | 26.86 | 26.22 | 26.51 | 254665 |
2015-02-05 | 26.59 | 26.76 | 26.42 | 26.67 | 166708 |
2015-02-06 | 26.73 | 27.44 | 26.73 | 26.89 | 227476 |
2015-02-09 | 26.71 | 26.93 | 26.40 | 26.71 | 178611 |
2015-02-10 | 27.03 | 27.17 | 26.60 | 26.96 | 212718 |
2015-02-11 | 26.88 | 27.16 | 26.68 | 27.00 | 336881 |
2015-02-12 | 27.16 | 27.43 | 27.10 | 27.15 | 216836 |
2015-02-13 | 27.11 | 27.62 | 26.86 | 27.12 | 264612 |
2015-02-17 | 27.05 | 27.36 | 26.91 | 27.12 | 191179 |
2015-02-18 | 27.07 | 27.55 | 27.00 | 27.13 | 303112 |
2015-02-19 | 27.02 | 27.48 | 26.83 | 27.47 | 569613 |
2015-02-20 | 27.36 | 27.77 | 27.02 | 27.58 | 307661 |
2015-02-23 | 27.56 | 27.81 | 27.05 | 27.77 | 373348 |
2015-02-24 | 27.80 | 28.62 | 27.72 | 28.60 | 343282 |
2015-02-25 | 28.51 | 28.77 | 28.08 | 28.27 | 204165 |
2015-02-26 | 28.28 | 28.63 | 28.00 | 28.60 | 329831 |
2015-02-27 | 28.52 | 29.18 | 28.47 | 28.93 | 393441 |
2015-03-02 | 28.99 | 29.90 | 28.78 | 29.84 | 564646 |
2015-03-03 | 29.65 | 29.99 | 29.34 | 29.90 | 513851 |
2015-03-04 | 29.83 | 30.01 | 29.18 | 29.29 | 731341 |
2015-03-05 | 28.05 | 28.37 | 25.96 | 26.30 | 2510031 |
2015-03-06 | 26.05 | 27.15 | 26.02 | 27.06 | 936739 |
2015-03-09 | 27.25 | 27.45 | 26.77 | 27.26 | 655105 |
2015-03-10 | 27.09 | 27.29 | 26.51 | 27.07 | 566079 |
2015-03-11 | 27.17 | 27.68 | 26.98 | 27.60 | 611223 |
2015-03-12 | 27.48 | 28.03 | 27.22 | 28.02 | 495677 |
2015-03-13 | 28.03 | 28.05 | 27.46 | 27.83 | 396943 |
2015-03-16 | 28.00 | 28.22 | 27.75 | 28.03 | 329327 |
2015-03-17 | 27.89 | 28.00 | 27.41 | 27.72 | 365239 |
2015-03-18 | 27.56 | 27.99 | 27.21 | 27.92 | 302390 |
2015-03-19 | 27.92 | 28.37 | 27.85 | 28.23 | 242980 |
2015-03-20 | 28.29 | 28.56 | 28.10 | 28.47 | 1028366 |
2015-03-23 | 28.49 | 28.52 | 28.04 | 28.09 | 228312 |
2015-03-24 | 28.01 | 28.27 | 27.73 | 27.81 | 295515 |
2015-03-25 | 27.80 | 27.82 | 26.94 | 27.01 | 466079 |
2015-03-26 | 26.76 | 27.23 | 26.70 | 27.01 | 531432 |
2015-03-27 | 26.47 | 26.80 | 25.50 | 26.64 | 1207772 |
2015-03-30 | 26.76 | 27.08 | 26.43 | 27.03 | 578981 |
2015-03-31 | 26.89 | 27.01 | 26.45 | 26.65 | 397048 |
2015-04-01 | 26.52 | 26.69 | 26.11 | 26.41 | 407747 |
2015-04-02 | 26.41 | 26.95 | 26.31 | 26.44 | 418755 |
2015-04-06 | 26.18 | 26.73 | 25.91 | 26.56 | 426316 |
2015-04-07 | 26.43 | 26.56 | 26.14 | 26.17 | 336040 |
2015-04-08 | 26.26 | 26.49 | 26.14 | 26.40 | 205975 |
2015-04-09 | 26.29 | 26.74 | 26.25 | 26.64 | 262172 |
2015-04-10 | 26.72 | 26.80 | 26.35 | 26.46 | 353504 |
2015-04-13 | 26.45 | 26.73 | 26.22 | 26.28 | 252158 |
2015-04-14 | 26.34 | 26.34 | 25.55 | 25.76 | 502234 |
2015-04-15 | 25.97 | 26.19 | 25.85 | 25.93 | 602219 |
2015-04-16 | 25.75 | 26.26 | 25.52 | 26.00 | 328761 |
2015-04-17 | 25.78 | 25.90 | 25.20 | 25.41 | 391607 |
2015-04-20 | 25.64 | 25.92 | 25.47 | 25.70 | 258747 |
2015-04-21 | 25.96 | 26.25 | 25.65 | 25.72 | 253605 |
2015-04-22 | 25.83 | 25.89 | 25.41 | 25.78 | 393797 |
2015-04-23 | 25.47 | 26.00 | 25.32 | 25.50 | 483143 |
2015-04-24 | 25.45 | 25.76 | 23.43 | 23.60 | 1015577 |
2015-04-27 | 23.54 | 24.66 | 23.16 | 23.44 | 737903 |
2015-04-28 | 23.37 | 23.76 | 22.76 | 23.51 | 340271 |
2015-04-29 | 23.40 | 23.72 | 23.22 | 23.45 | 289666 |
2015-04-30 | 23.33 | 23.63 | 23.00 | 23.29 | 533583 |
2015-05-01 | 23.45 | 23.83 | 23.44 | 23.65 | 398772 |
2015-05-04 | 23.75 | 23.88 | 23.50 | 23.57 | 362466 |
2015-05-05 | 23.43 | 23.72 | 22.85 | 22.92 | 334118 |
2015-05-06 | 23.04 | 23.26 | 22.77 | 23.02 | 366407 |
2015-05-07 | 23.02 | 23.46 | 23.02 | 23.20 | 244220 |
2015-05-08 | 23.52 | 23.72 | 22.95 | 23.25 | 251662 |
2015-05-11 | 23.26 | 23.68 | 23.26 | 23.30 | 259582 |
2015-05-12 | 23.27 | 23.39 | 22.88 | 23.21 | 225477 |
2015-05-13 | 23.25 | 23.63 | 23.14 | 23.28 | 213292 |
2015-05-14 | 23.51 | 23.63 | 23.28 | 23.62 | 322127 |
2015-05-15 | 23.67 | 23.76 | 23.45 | 23.55 | 287929 |
2015-05-18 | 23.54 | 23.89 | 23.18 | 23.83 | 508112 |
2015-05-19 | 23.83 | 24.06 | 23.79 | 23.90 | 213786 |
2015-05-20 | 24.09 | 24.34 | 23.64 | 23.80 | 250697 |
2015-05-21 | 23.78 | 23.80 | 23.49 | 23.51 | 358839 |
2015-05-22 | 23.50 | 23.81 | 23.50 | 23.63 | 284882 |
2015-05-26 | 23.49 | 23.53 | 23.01 | 23.35 | 443963 |
2015-05-27 | 23.39 | 24.68 | 23.25 | 24.62 | 827112 |
2015-05-28 | 22.20 | 22.80 | 21.02 | 21.47 | 4580469 |
2015-05-29 | 21.44 | 22.00 | 21.08 | 21.36 | 1231528 |
2015-06-01 | 21.35 | 21.89 | 21.14 | 21.62 | 916160 |
2015-06-02 | 21.49 | 21.59 | 21.27 | 21.38 | 742976 |
2015-06-03 | 21.43 | 21.73 | 21.35 | 21.60 | 624684 |
2015-06-04 | 21.47 | 21.81 | 21.41 | 21.80 | 890728 |
2015-06-05 | 21.81 | 21.87 | 21.47 | 21.62 | 649104 |
2015-06-08 | 21.56 | 21.66 | 21.20 | 21.46 | 805368 |
2015-06-09 | 21.39 | 21.45 | 20.91 | 21.08 | 998341 |
2015-06-10 | 21.15 | 21.33 | 21.05 | 21.17 | 606579 |
2015-06-11 | 21.24 | 21.24 | 20.91 | 21.10 | 815150 |
2015-06-12 | 21.04 | 21.10 | 20.82 | 20.99 | 498718 |
2015-06-15 | 20.84 | 21.54 | 20.55 | 21.36 | 799592 |
2015-06-16 | 21.28 | 21.48 | 21.04 | 21.09 | 664498 |
2015-06-17 | 21.08 | 21.30 | 21.02 | 21.09 | 725660 |
2015-06-18 | 21.13 | 21.49 | 21.02 | 21.38 | 405343 |
2015-06-19 | 21.40 | 21.54 | 20.95 | 21.47 | 1125683 |
2015-06-22 | 21.57 | 21.62 | 21.24 | 21.52 | 481471 |
2015-06-23 | 21.49 | 21.74 | 21.32 | 21.60 | 581194 |
2015-06-24 | 21.51 | 21.74 | 21.11 | 21.22 | 720303 |
2015-06-25 | 21.31 | 21.37 | 21.01 | 21.16 | 740502 |
2015-06-26 | 21.15 | 21.27 | 21.03 | 21.10 | 2802608 |
2015-06-29 | 20.93 | 21.12 | 20.28 | 20.30 | 1070541 |
2015-06-30 | 20.44 | 20.44 | 19.70 | 19.85 | 8636862 |
2015-07-01 | 20.00 | 20.25 | 19.63 | 19.70 | 769007 |
2015-07-02 | 19.66 | 20.01 | 19.54 | 19.95 | 556343 |
2015-07-06 | 19.75 | 19.98 | 19.33 | 19.60 | 733884 |
2015-07-07 | 19.54 | 19.54 | 18.98 | 19.37 | 950520 |
2015-07-08 | 19.25 | 19.34 | 18.59 | 19.00 | 854084 |
2015-07-09 | 19.28 | 19.46 | 18.68 | 18.70 | 884317 |
2015-07-10 | 18.89 | 19.00 | 18.67 | 18.72 | 689410 |
2015-07-13 | 18.83 | 18.83 | 18.53 | 18.75 | 527177 |
2015-07-14 | 18.81 | 18.89 | 18.61 | 18.86 | 451418 |
2015-07-15 | 18.91 | 19.04 | 18.33 | 18.41 | 470801 |
2015-07-16 | 18.42 | 18.53 | 18.18 | 18.40 | 806023 |
2015-07-17 | 18.42 | 18.51 | 18.22 | 18.41 | 694914 |
2015-07-20 | 18.48 | 18.48 | 18.12 | 18.18 | 665111 |
2015-07-21 | 18.21 | 18.42 | 18.13 | 18.16 | 570753 |
2015-07-22 | 17.93 | 17.93 | 17.48 | 17.80 | 526393 |
2015-07-23 | 17.90 | 18.40 | 17.90 | 18.17 | 509674 |
2015-07-24 | 18.21 | 18.36 | 17.80 | 17.93 | 941778 |
2015-07-27 | 17.78 | 18.08 | 17.65 | 17.82 | 600657 |
2015-07-28 | 17.92 | 18.31 | 17.59 | 18.10 | 549092 |
2015-07-29 | 18.13 | 18.28 | 17.95 | 17.96 | 573657 |
2015-07-30 | 17.88 | 18.02 | 17.68 | 17.81 | 534373 |
2015-07-31 | 17.81 | 17.88 | 17.40 | 17.59 | 738635 |
2015-08-03 | 17.61 | 17.63 | 17.21 | 17.25 | 596166 |
2015-08-04 | 17.20 | 17.33 | 16.82 | 17.02 | 378212 |
2015-08-05 | 17.05 | 17.65 | 17.05 | 17.23 | 431945 |
2015-08-06 | 17.24 | 17.28 | 16.86 | 17.02 | 401103 |
2015-08-07 | 16.93 | 17.23 | 16.93 | 17.18 | 351320 |
2015-08-10 | 17.25 | 17.89 | 17.20 | 17.60 | 561112 |
2015-08-11 | 17.44 | 17.57 | 17.06 | 17.08 | 385779 |
2015-08-12 | 16.80 | 17.29 | 16.60 | 17.14 | 506338 |
2015-08-13 | 17.15 | 17.42 | 16.70 | 17.14 | 563522 |
2015-08-14 | 17.48 | 17.48 | 16.69 | 17.13 | 480758 |
2015-08-17 | 17.01 | 17.36 | 16.78 | 17.35 | 647760 |
2015-08-18 | 17.19 | 17.33 | 16.10 | 16.51 | 514837 |
2015-08-19 | 16.51 | 16.61 | 16.02 | 16.06 | 715021 |
2015-08-20 | 15.50 | 17.25 | 15.50 | 16.14 | 1965664 |
2015-08-21 | 15.76 | 16.52 | 15.53 | 16.20 | 627713 |
2015-08-24 | 15.70 | 16.56 | 15.37 | 15.87 | 917159 |
2015-08-25 | 16.32 | 16.32 | 15.58 | 15.69 | 685461 |
2015-08-26 | 15.98 | 16.33 | 15.66 | 16.32 | 606269 |
2015-08-27 | 16.45 | 17.05 | 16.42 | 16.95 | 522727 |
2015-08-28 | 16.90 | 17.23 | 16.79 | 17.02 | 333647 |
2015-08-31 | 16.91 | 17.20 | 16.84 | 16.95 | 348053 |
2015-09-01 | 16.55 | 16.95 | 16.24 | 16.32 | 377006 |
2015-09-02 | 16.57 | 16.57 | 16.22 | 16.54 | 379064 |
2015-09-03 | 16.63 | 17.03 | 16.53 | 16.82 | 497146 |
2015-09-04 | 16.57 | 16.76 | 16.48 | 16.51 | 316136 |
2015-09-08 | 16.85 | 17.15 | 16.77 | 17.11 | 543391 |
2015-09-09 | 17.22 | 17.47 | 16.88 | 17.12 | 452341 |
2015-09-10 | 17.06 | 17.13 | 16.75 | 16.93 | 341816 |
2015-09-11 | 16.75 | 17.06 | 16.59 | 16.95 | 254231 |
2015-09-14 | 16.98 | 17.08 | 16.71 | 16.87 | 192581 |
2015-09-15 | 16.94 | 17.38 | 16.94 | 17.17 | 467342 |
2015-09-16 | 17.23 | 17.39 | 17.12 | 17.22 | 338317 |
2015-09-17 | 17.16 | 17.18 | 16.72 | 16.79 | 481734 |
2015-09-18 | 16.48 | 16.65 | 16.12 | 16.18 | 952371 |
2015-09-21 | 16.36 | 16.63 | 16.11 | 16.19 | 550655 |
2015-09-22 | 16.01 | 16.01 | 15.51 | 15.58 | 638974 |
2015-09-23 | 15.64 | 15.84 | 15.42 | 15.45 | 377380 |
2015-09-24 | 15.28 | 15.41 | 14.99 | 15.31 | 805214 |
2015-09-25 | 15.13 | 15.13 | 14.62 | 15.07 | 1405815 |
2015-09-28 | 14.95 | 15.05 | 14.48 | 14.52 | 731707 |
2015-09-29 | 14.60 | 14.81 | 14.46 | 14.52 | 477114 |
2015-09-30 | 14.63 | 15.34 | 14.63 | 15.10 | 1085231 |
2015-10-01 | 15.07 | 15.10 | 14.04 | 14.39 | 1022939 |
2015-10-02 | 14.27 | 14.88 | 14.14 | 14.87 | 500731 |
2015-10-05 | 15.04 | 15.77 | 15.04 | 15.69 | 709305 |
2015-10-06 | 15.73 | 16.03 | 15.48 | 15.72 | 554384 |
2015-10-07 | 15.78 | 16.42 | 15.78 | 16.42 | 505087 |
2015-10-08 | 16.35 | 16.79 | 16.22 | 16.78 | 360488 |
2015-10-09 | 16.82 | 17.00 | 16.64 | 16.73 | 349828 |
2015-10-12 | 16.75 | 16.79 | 16.53 | 16.69 | 246273 |
2015-10-13 | 16.55 | 16.94 | 16.47 | 16.53 | 587453 |
2015-10-14 | 16.67 | 17.70 | 16.29 | 17.43 | 1173952 |
2015-10-15 | 17.71 | 17.76 | 17.20 | 17.47 | 525574 |
2015-10-16 | 17.52 | 17.53 | 17.07 | 17.20 | 514977 |
2015-10-19 | 17.17 | 17.36 | 17.03 | 17.32 | 347316 |
2015-10-20 | 17.27 | 17.50 | 17.10 | 17.32 | 406335 |
2015-10-21 | 17.45 | 17.48 | 16.94 | 16.97 | 386264 |
2015-10-22 | 17.21 | 17.51 | 17.11 | 17.42 | 725081 |
2015-10-23 | 17.42 | 17.78 | 17.23 | 17.74 | 510027 |
2015-10-26 | 17.65 | 17.65 | 17.13 | 17.24 | 532756 |
2015-10-27 | 17.27 | 17.34 | 16.99 | 17.10 | 374386 |
2015-10-28 | 17.21 | 17.67 | 17.21 | 17.49 | 960247 |
2015-10-29 | 17.28 | 17.52 | 17.23 | 17.36 | 520076 |
2015-10-30 | 17.35 | 17.66 | 17.26 | 17.50 | 713183 |
2015-11-02 | 17.52 | 17.97 | 17.35 | 17.92 | 599318 |
2015-11-03 | 17.91 | 18.25 | 17.84 | 18.10 | 407465 |
2015-11-04 | 18.12 | 18.19 | 17.95 | 18.16 | 313034 |
2015-11-05 | 18.13 | 18.35 | 17.93 | 18.14 | 305612 |
2015-11-06 | 18.11 | 19.22 | 18.11 | 19.12 | 651571 |
2015-11-09 | 19.12 | 19.15 | 18.63 | 18.72 | 583399 |
2015-11-10 | 18.48 | 18.66 | 18.18 | 18.21 | 461990 |
2015-11-11 | 18.30 | 18.47 | 18.04 | 18.08 | 443224 |
2015-11-12 | 17.95 | 18.09 | 17.82 | 18.04 | 431492 |
2015-11-13 | 17.94 | 18.39 | 17.84 | 18.21 | 464294 |
2015-11-16 | 18.71 | 19.14 | 18.60 | 18.93 | 1164443 |
2015-11-17 | 19.04 | 19.07 | 18.72 | 18.96 | 594996 |
2015-11-18 | 19.11 | 19.54 | 18.92 | 19.25 | 845329 |
2015-11-19 | 18.05 | 19.53 | 18.05 | 19.04 | 1087507 |
2015-11-20 | 19.12 | 19.45 | 18.90 | 19.29 | 428767 |
2015-11-23 | 19.22 | 19.30 | 18.95 | 19.07 | 443238 |
2015-11-24 | 19.02 | 19.39 | 18.94 | 19.19 | 512754 |
2015-11-25 | 19.18 | 19.32 | 19.10 | 19.25 | 508361 |
2015-11-27 | 19.20 | 19.32 | 19.07 | 19.25 | 242685 |
2015-11-30 | 19.38 | 20.15 | 19.33 | 20.10 | 463549 |
2015-12-01 | 20.14 | 20.32 | 19.96 | 20.14 | 402614 |
2015-12-02 | 20.19 | 20.19 | 19.98 | 20.01 | 323359 |
2015-12-03 | 20.18 | 20.37 | 19.77 | 19.86 | 307133 |
2015-12-04 | 19.87 | 20.08 | 19.79 | 20.04 | 288679 |
2015-12-07 | 20.01 | 20.01 | 19.46 | 19.54 | 330334 |
2015-12-08 | 19.34 | 19.61 | 19.07 | 19.43 | 263274 |
2015-12-09 | 19.42 | 19.78 | 19.06 | 19.15 | 276306 |
2015-12-10 | 19.11 | 19.43 | 19.02 | 19.39 | 282714 |
2015-12-11 | 19.06 | 19.28 | 18.95 | 19.01 | 262719 |
2015-12-14 | 18.98 | 19.00 | 18.53 | 18.69 | 358898 |
2015-12-15 | 18.83 | 19.13 | 18.62 | 18.85 | 314299 |
2015-12-16 | 19.07 | 19.88 | 18.76 | 19.19 | 478435 |
2015-12-17 | 19.32 | 19.83 | 19.32 | 19.48 | 577778 |
2015-12-18 | 19.36 | 19.46 | 18.72 | 18.84 | 1522766 |
2015-12-21 | 18.98 | 19.34 | 18.77 | 19.11 | 441251 |
2015-12-22 | 19.17 | 19.57 | 18.81 | 19.44 | 580822 |
2015-12-23 | 19.53 | 19.64 | 19.31 | 19.37 | 454543 |
2015-12-24 | 19.31 | 19.63 | 19.23 | 19.33 | 161024 |
2015-12-28 | 19.22 | 19.29 | 18.82 | 19.14 | 271286 |
2015-12-29 | 19.23 | 19.37 | 19.11 | 19.30 | 230263 |
2015-12-30 | 19.28 | 19.46 | 19.07 | 19.34 | 314915 |
2015-12-31 | 19.26 | 19.29 | 18.92 | 18.92 | 411824 |
2016-01-04 | 18.70 | 19.04 | 18.25 | 18.91 | 626696 |
2016-01-05 | 18.96 | 19.14 | 18.70 | 19.10 | 432000 |
2016-01-06 | 18.76 | 18.76 | 18.43 | 18.66 | 463147 |
2016-01-07 | 18.29 | 18.64 | 18.07 | 18.42 | 493775 |
2016-01-08 | 18.45 | 18.78 | 18.16 | 18.25 | 456618 |
2016-01-11 | 18.41 | 18.77 | 18.14 | 18.68 | 456949 |
2016-01-12 | 18.83 | 19.18 | 18.53 | 18.77 | 433830 |
2016-01-13 | 18.79 | 19.12 | 18.57 | 18.66 | 448818 |
2016-01-14 | 18.73 | 18.89 | 18.39 | 18.69 | 400567 |
2016-01-15 | 18.11 | 18.65 | 17.81 | 18.62 | 935595 |
2016-01-19 | 18.88 | 19.00 | 17.86 | 17.96 | 606163 |
2016-01-20 | 17.75 | 18.04 | 16.82 | 17.78 | 1006942 |
2016-01-21 | 18.02 | 18.19 | 17.65 | 18.02 | 906188 |
2016-01-22 | 18.34 | 18.49 | 17.98 | 18.38 | 434681 |
2016-01-25 | 18.30 | 18.87 | 18.20 | 18.82 | 608810 |
2016-01-26 | 18.99 | 19.92 | 18.83 | 19.70 | 888493 |
2016-01-27 | 19.56 | 19.84 | 18.70 | 18.76 | 847282 |
2016-01-28 | 17.88 | 19.32 | 17.88 | 19.11 | 791140 |
2016-01-29 | 19.24 | 20.14 | 19.24 | 20.10 | 1097966 |
2016-02-01 | 19.95 | 20.95 | 19.76 | 20.64 | 962933 |
2016-02-02 | 20.56 | 20.69 | 19.30 | 19.36 | 896715 |
2016-02-03 | 19.61 | 19.92 | 18.12 | 18.48 | 756690 |
2016-02-04 | 18.54 | 19.26 | 18.46 | 19.03 | 564438 |
2016-02-05 | 18.88 | 19.03 | 17.31 | 17.31 | 881513 |
2016-02-08 | 17.05 | 17.10 | 16.46 | 16.82 | 545846 |
2016-02-09 | 16.59 | 16.90 | 16.15 | 16.22 | 604626 |
2016-02-10 | 16.29 | 16.70 | 16.05 | 16.08 | 392382 |
2016-02-11 | 15.80 | 16.57 | 15.75 | 15.95 | 310215 |
2016-02-12 | 16.17 | 16.41 | 15.70 | 16.25 | 294187 |
2016-02-16 | 16.44 | 16.98 | 16.44 | 16.77 | 236725 |
2016-02-17 | 16.84 | 17.45 | 16.81 | 17.36 | 416230 |
2016-02-18 | 17.68 | 17.71 | 17.14 | 17.30 | 323484 |
2016-02-19 | 17.24 | 17.65 | 17.10 | 17.63 | 288927 |
2016-02-22 | 17.85 | 18.15 | 17.76 | 17.93 | 313331 |
2016-02-23 | 17.80 | 18.06 | 17.51 | 17.51 | 187761 |
2016-02-24 | 17.30 | 18.16 | 17.14 | 18.14 | 298240 |
2016-02-25 | 18.16 | 18.51 | 17.92 | 18.50 | 366525 |
2016-02-26 | 18.62 | 18.92 | 18.51 | 18.59 | 253300 |
2016-02-29 | 18.57 | 19.29 | 18.53 | 19.16 | 473851 |
2016-03-01 | 19.38 | 20.03 | 19.18 | 19.99 | 554826 |
2016-03-02 | 20.15 | 20.29 | 19.27 | 19.33 | 606921 |
2016-03-03 | 22.00 | 22.50 | 20.74 | 21.00 | 2210862 |
2016-03-04 | 21.02 | 21.50 | 19.96 | 21.01 | 1279096 |
2016-03-07 | 21.00 | 21.27 | 20.58 | 21.03 | 634438 |
2016-03-08 | 20.86 | 20.86 | 20.08 | 21.03 | 723763 |
2016-03-09 | 20.20 | 20.67 | 20.17 | 20.53 | 342797 |
2016-03-10 | 20.60 | 20.82 | 20.03 | 20.53 | 375832 |
2016-03-11 | 20.64 | 20.97 | 20.50 | 20.90 | 481849 |
2016-03-14 | 20.90 | 20.98 | 20.65 | 20.76 | 364679 |
2016-03-15 | 20.64 | 20.84 | 20.34 | 20.64 | 323683 |
2016-03-16 | 20.51 | 20.91 | 20.18 | 20.78 | 304691 |
2016-03-17 | 20.59 | 21.50 | 20.32 | 21.46 | 570213 |
2016-03-18 | 21.60 | 22.00 | 21.06 | 21.92 | 648144 |
2016-03-21 | 21.91 | 22.02 | 21.57 | 21.95 | 536928 |
2016-03-22 | 21.81 | 22.22 | 21.00 | 21.91 | 448882 |
2016-03-23 | 21.81 | 21.93 | 21.05 | 21.20 | 368641 |
2016-03-24 | 21.10 | 21.45 | 20.85 | 21.45 | 274689 |
2016-03-28 | 21.53 | 21.89 | 21.29 | 21.85 | 318890 |
2016-03-29 | 21.81 | 22.20 | 21.57 | 21.85 | 550648 |
2016-03-30 | 22.04 | 22.42 | 21.89 | 21.94 | 473628 |
2016-03-31 | 21.99 | 22.22 | 21.80 | 21.99 | 288027 |
2016-04-01 | 21.82 | 22.60 | 21.75 | 22.57 | 297799 |
2016-04-04 | 22.49 | 22.65 | 22.27 | 22.44 | 306750 |
2016-04-05 | 22.22 | 22.47 | 22.11 | 22.12 | 262750 |
2016-04-06 | 22.05 | 22.50 | 21.74 | 22.37 | 243949 |
2016-04-07 | 22.32 | 22.32 | 21.77 | 21.90 | 206315 |
2016-04-08 | 22.11 | 22.34 | 21.86 | 21.93 | 194695 |
2016-04-11 | 22.11 | 22.62 | 22.02 | 22.37 | 437026 |
2016-04-12 | 22.33 | 22.40 | 21.93 | 22.23 | 319615 |
2016-04-13 | 22.42 | 23.30 | 22.27 | 23.29 | 511869 |
2016-04-14 | 23.19 | 23.22 | 22.71 | 23.22 | 322452 |
2016-04-15 | 23.08 | 23.16 | 22.85 | 23.00 | 500286 |
2016-04-18 | 23.00 | 23.40 | 22.98 | 23.40 | 285038 |
2016-04-19 | 23.48 | 23.48 | 22.28 | 22.30 | 551482 |
2016-04-20 | 22.37 | 22.74 | 22.27 | 22.50 | 340669 |
2016-04-21 | 22.65 | 22.83 | 22.39 | 22.52 | 325690 |
2016-04-22 | 22.61 | 23.04 | 22.53 | 22.75 | 223522 |
2016-04-25 | 22.62 | 22.79 | 22.27 | 22.40 | 391583 |
2016-04-26 | 22.55 | 23.07 | 22.34 | 22.89 | 415139 |
2016-04-27 | 22.67 | 23.25 | 22.50 | 22.85 | 345568 |
2016-04-28 | 22.65 | 23.05 | 22.25 | 22.31 | 293229 |
2016-04-29 | 22.33 | 22.58 | 21.48 | 21.64 | 845967 |
2016-05-02 | 21.77 | 21.88 | 21.39 | 21.76 | 391381 |
2016-05-03 | 21.54 | 21.89 | 21.46 | 21.79 | 228610 |
2016-05-04 | 21.71 | 22.05 | 21.39 | 21.52 | 316942 |
2016-05-05 | 21.60 | 21.75 | 21.39 | 21.46 | 195950 |
2016-05-06 | 21.33 | 21.68 | 21.00 | 21.67 | 299813 |
2016-05-09 | 21.67 | 21.83 | 21.46 | 21.66 | 163716 |
2016-05-10 | 21.73 | 22.12 | 21.67 | 21.86 | 291271 |
2016-05-11 | 21.76 | 22.06 | 21.66 | 21.86 | 170392 |
2016-05-12 | 21.92 | 21.92 | 20.74 | 21.03 | 327961 |
2016-05-13 | 21.02 | 21.29 | 20.09 | 20.97 | 255778 |
2016-05-16 | 21.07 | 21.45 | 21.07 | 21.26 | 343551 |
2016-05-17 | 21.28 | 21.35 | 20.16 | 20.56 | 378083 |
2016-05-18 | 20.52 | 21.24 | 20.52 | 21.01 | 551216 |
2016-05-19 | 20.89 | 21.23 | 20.27 | 20.46 | 365622 |
2016-05-20 | 20.61 | 21.24 | 20.61 | 21.23 | 331575 |
2016-05-23 | 21.31 | 21.77 | 21.27 | 21.59 | 360685 |
2016-05-24 | 21.80 | 22.35 | 21.80 | 22.21 | 265829 |
2016-05-25 | 22.50 | 22.51 | 22.09 | 22.27 | 166062 |
2016-05-26 | 22.36 | 22.63 | 22.24 | 22.49 | 242142 |
2016-05-27 | 22.53 | 23.15 | 22.48 | 23.01 | 356207 |
2016-05-31 | 23.11 | 23.61 | 23.03 | 23.54 | 495311 |
2016-06-01 | 23.48 | 24.51 | 23.37 | 24.37 | 1061861 |
2016-06-02 | 24.53 | 24.68 | 23.08 | 24.14 | 812231 |
2016-06-03 | 24.19 | 24.19 | 23.60 | 23.90 | 380069 |
2016-06-06 | 23.85 | 24.37 | 23.85 | 24.16 | 670603 |
2016-06-07 | 24.26 | 24.45 | 24.04 | 24.30 | 785749 |
2016-06-08 | 24.24 | 24.74 | 24.20 | 24.51 | 765218 |
2016-06-09 | 24.42 | 24.51 | 24.16 | 24.47 | 598804 |
2016-06-10 | 24.07 | 24.10 | 23.75 | 23.80 | 381713 |
2016-06-13 | 23.62 | 24.03 | 23.55 | 23.69 | 504499 |
2016-06-14 | 23.60 | 24.24 | 23.60 | 24.16 | 195830 |
2016-06-15 | 24.30 | 24.44 | 24.07 | 24.25 | 201449 |
2016-06-16 | 24.02 | 24.12 | 23.63 | 24.05 | 224580 |
2016-06-17 | 24.00 | 24.16 | 23.42 | 24.08 | 601861 |
2016-06-20 | 24.46 | 24.76 | 24.22 | 24.28 | 200951 |
2016-06-21 | 24.36 | 24.39 | 24.01 | 24.10 | 212420 |
2016-06-22 | 24.06 | 24.45 | 24.00 | 24.03 | 150507 |
2016-06-23 | 24.37 | 24.62 | 24.26 | 24.61 | 475339 |
2016-06-24 | 23.35 | 23.79 | 22.90 | 23.16 | 1704042 |
2016-06-27 | 22.82 | 22.85 | 21.35 | 21.61 | 669786 |
2016-06-28 | 21.85 | 22.34 | 21.72 | 22.21 | 481438 |
2016-06-29 | 22.43 | 23.34 | 22.41 | 23.26 | 566267 |
2016-06-30 | 23.34 | 23.86 | 23.24 | 23.86 | 407318 |
2016-07-01 | 23.75 | 24.17 | 23.41 | 23.67 | 285183 |
2016-07-05 | 23.41 | 23.50 | 23.05 | 23.20 | 233046 |
2016-07-06 | 22.99 | 23.34 | 22.65 | 23.09 | 299710 |
2016-07-07 | 23.22 | 23.68 | 23.18 | 23.38 | 164157 |
2016-07-08 | 23.65 | 24.27 | 23.65 | 24.21 | 531936 |
2016-07-11 | 24.35 | 24.60 | 24.23 | 24.35 | 261121 |
2016-07-12 | 24.60 | 24.84 | 24.38 | 24.43 | 387695 |
2016-07-13 | 24.58 | 24.74 | 24.35 | 24.49 | 277298 |
2016-07-14 | 24.47 | 24.59 | 24.16 | 24.38 | 190065 |
2016-07-15 | 24.49 | 24.57 | 24.30 | 24.44 | 295492 |
2016-07-18 | 24.69 | 24.69 | 24.38 | 24.38 | 269631 |
2016-07-19 | 24.37 | 24.57 | 24.36 | 24.41 | 228466 |
2016-07-20 | 24.54 | 24.65 | 24.32 | 24.52 | 356932 |
2016-07-21 | 24.47 | 24.60 | 24.07 | 24.11 | 193734 |
2016-07-22 | 24.10 | 24.19 | 23.81 | 24.00 | 312335 |
2016-07-25 | 23.98 | 24.34 | 23.88 | 24.19 | 328230 |
2016-07-26 | 24.19 | 25.31 | 24.19 | 25.31 | 617232 |
2016-07-27 | 25.48 | 25.55 | 25.02 | 25.52 | 537206 |
2016-07-28 | 25.40 | 25.56 | 25.15 | 25.42 | 338786 |
2016-07-29 | 25.42 | 25.68 | 25.07 | 25.42 | 443607 |
2016-08-01 | 25.51 | 25.58 | 25.26 | 25.48 | 317257 |
2016-08-02 | 25.48 | 25.48 | 24.28 | 24.28 | 450657 |
2016-08-03 | 24.25 | 24.49 | 24.09 | 24.25 | 360345 |
2016-08-04 | 24.32 | 24.48 | 24.20 | 24.25 | 480794 |
2016-08-05 | 24.46 | 24.83 | 24.34 | 24.81 | 325337 |
2016-08-08 | 24.90 | 25.08 | 24.71 | 25.03 | 319952 |
2016-08-09 | 25.20 | 25.42 | 25.01 | 25.36 | 295828 |
2016-08-10 | 25.38 | 25.38 | 24.78 | 25.12 | 182833 |
2016-08-11 | 25.22 | 25.35 | 24.91 | 25.28 | 208475 |
2016-08-12 | 25.27 | 25.51 | 25.23 | 25.48 | 234948 |
2016-08-15 | 25.57 | 26.15 | 25.48 | 26.11 | 307268 |
2016-08-16 | 25.97 | 26.23 | 25.59 | 25.85 | 300764 |
2016-08-17 | 26.03 | 26.03 | 25.58 | 25.85 | 173050 |
2016-08-18 | 25.91 | 26.02 | 25.63 | 25.92 | 287678 |
2016-08-19 | 25.93 | 26.51 | 25.93 | 26.22 | 288894 |
2016-08-22 | 26.05 | 26.68 | 25.88 | 26.42 | 255319 |
2016-08-23 | 26.54 | 26.54 | 26.25 | 26.30 | 325695 |
2016-08-24 | 26.27 | 26.44 | 26.09 | 26.18 | 359066 |
2016-08-25 | 26.14 | 26.46 | 26.10 | 26.44 | 405833 |
2016-08-26 | 26.55 | 26.63 | 26.08 | 26.21 | 500074 |
2016-08-29 | 26.33 | 26.54 | 26.13 | 26.16 | 329766 |
2016-08-30 | 26.15 | 26.42 | 25.99 | 26.26 | 697513 |
2016-08-31 | 26.26 | 26.63 | 25.77 | 26.60 | 583960 |
2016-09-01 | 26.70 | 28.17 | 26.54 | 27.49 | 981789 |
2016-09-02 | 27.56 | 28.07 | 27.41 | 28.07 | 546950 |
2016-09-06 | 27.99 | 27.99 | 27.32 | 27.65 | 379883 |
2016-09-07 | 27.68 | 27.75 | 27.02 | 27.56 | 364953 |
2016-09-08 | 27.41 | 27.47 | 27.15 | 27.24 | 285377 |
2016-09-09 | 27.11 | 27.11 | 25.93 | 26.11 | 326837 |
2016-09-12 | 25.80 | 26.57 | 25.80 | 26.54 | 367477 |
2016-09-13 | 26.52 | 26.75 | 25.89 | 26.03 | 288528 |
2016-09-14 | 26.09 | 26.73 | 25.93 | 26.62 | 455873 |
2016-09-15 | 26.62 | 27.04 | 26.39 | 27.04 | 217836 |
2016-09-16 | 27.13 | 27.25 | 26.68 | 27.12 | 690518 |
2016-09-19 | 27.23 | 27.63 | 26.87 | 27.11 | 227036 |
2016-09-20 | 27.29 | 27.33 | 26.94 | 26.98 | 278385 |
2016-09-21 | 27.13 | 27.52 | 27.01 | 27.48 | 430269 |
2016-09-22 | 27.47 | 28.00 | 27.05 | 27.93 | 399634 |
2016-09-23 | 27.85 | 27.97 | 27.39 | 27.58 | 422855 |
2016-09-26 | 27.37 | 27.52 | 27.12 | 27.26 | 230049 |
2016-09-27 | 27.14 | 27.51 | 27.14 | 27.49 | 255043 |
2016-09-28 | 27.59 | 27.81 | 27.45 | 27.72 | 202654 |
2016-09-29 | 27.58 | 27.99 | 27.20 | 27.72 | 224526 |
2016-09-30 | 27.91 | 28.21 | 27.69 | 27.73 | 668057 |
2016-10-03 | 27.60 | 27.90 | 27.45 | 27.62 | 314608 |
2016-10-04 | 27.66 | 27.88 | 27.46 | 27.50 | 381273 |
2016-10-05 | 27.71 | 28.08 | 27.47 | 27.74 | 701015 |
2016-10-06 | 27.75 | 28.17 | 27.24 | 27.66 | 733579 |
2016-10-07 | 27.65 | 27.82 | 27.14 | 27.53 | 349499 |
2016-10-10 | 27.60 | 27.99 | 26.76 | 26.78 | 381462 |
2016-10-11 | 26.61 | 26.67 | 25.82 | 25.98 | 454696 |
2016-10-12 | 25.83 | 26.42 | 25.40 | 25.48 | 369276 |
2016-10-13 | 25.28 | 25.34 | 24.56 | 24.95 | 716936 |
2016-10-14 | 24.95 | 25.34 | 24.54 | 25.15 | 539003 |
2016-10-17 | 25.05 | 25.20 | 24.50 | 24.65 | 263993 |
2016-10-18 | 24.90 | 25.35 | 24.75 | 24.85 | 371250 |
2016-10-19 | 24.80 | 25.35 | 24.60 | 25.10 | 489327 |
2016-10-20 | 24.95 | 25.10 | 24.65 | 25.00 | 358090 |
2016-10-21 | 24.80 | 25.00 | 24.50 | 24.75 | 231508 |
2016-10-24 | 25.00 | 25.55 | 25.00 | 25.20 | 525085 |
2016-10-25 | 25.35 | 25.68 | 25.13 | 25.15 | 232566 |
2016-10-26 | 25.05 | 25.25 | 24.65 | 24.85 | 369029 |
2016-10-27 | 25.10 | 25.40 | 24.61 | 24.70 | 476829 |
2016-10-28 | 24.75 | 25.00 | 24.05 | 24.20 | 397887 |
2016-10-31 | 24.25 | 24.38 | 23.85 | 24.20 | 463144 |
2016-11-01 | 24.35 | 24.40 | 23.73 | 24.10 | 445916 |
2016-11-02 | 24.25 | 24.45 | 23.95 | 23.95 | 351240 |
2016-11-03 | 24.05 | 24.70 | 22.81 | 24.45 | 458166 |
2016-11-04 | 24.40 | 24.85 | 24.25 | 24.43 | 306429 |
2016-11-07 | 24.95 | 25.55 | 24.80 | 25.35 | 324849 |
2016-11-08 | 25.45 | 25.65 | 24.95 | 25.35 | 197910 |
2016-11-09 | 25.00 | 25.95 | 24.40 | 25.80 | 368415 |
2016-11-10 | 26.10 | 26.35 | 25.35 | 25.80 | 474287 |
2016-11-11 | 25.95 | 26.50 | 25.95 | 26.30 | 751408 |
2016-11-14 | 26.45 | 26.53 | 25.80 | 26.00 | 413717 |
2016-11-15 | 26.10 | 26.50 | 25.85 | 25.95 | 672431 |
2016-11-16 | 25.95 | 27.43 | 25.95 | 27.25 | 1009500 |
2016-11-17 | 27.05 | 27.15 | 26.70 | 26.90 | 409230 |
2016-11-18 | 26.80 | 27.75 | 26.80 | 27.75 | 339337 |
2016-11-21 | 27.80 | 27.95 | 27.10 | 27.45 | 334536 |
2016-11-22 | 27.75 | 28.40 | 27.65 | 28.35 | 482229 |
2016-11-23 | 28.35 | 28.45 | 27.90 | 28.20 | 248925 |
2016-11-25 | 28.20 | 28.35 | 27.90 | 28.30 | 113190 |
2016-11-28 | 28.40 | 28.45 | 27.90 | 28.15 | 329165 |
2016-11-29 | 28.15 | 28.80 | 27.95 | 28.30 | 512520 |
2016-11-30 | 28.50 | 28.75 | 27.55 | 28.10 | 647723 |
2016-12-01 | 30.05 | 31.85 | 28.85 | 29.10 | 2681253 |
2016-12-02 | 29.15 | 30.30 | 29.00 | 30.30 | 785714 |
2016-12-05 | 30.00 | 30.95 | 30.00 | 30.90 | 953952 |
2016-12-06 | 30.90 | 31.65 | 30.85 | 31.05 | 718936 |
2016-12-07 | 31.05 | 32.25 | 30.95 | 31.85 | 474238 |
2016-12-08 | 31.95 | 32.75 | 31.80 | 32.55 | 483923 |
2016-12-09 | 32.50 | 32.65 | 31.60 | 31.90 | 481891 |
2016-12-12 | 31.85 | 32.15 | 31.31 | 31.80 | 391205 |
2016-12-13 | 31.90 | 32.45 | 30.60 | 32.10 | 573639 |
2016-12-14 | 32.10 | 32.35 | 30.80 | 32.15 | 354748 |
2016-12-15 | 32.15 | 33.25 | 32.00 | 32.55 | 486508 |
2016-12-16 | 32.80 | 33.05 | 32.10 | 32.20 | 852166 |
2016-12-19 | 32.25 | 33.20 | 32.09 | 32.70 | 361821 |
2016-12-20 | 32.65 | 33.20 | 32.40 | 32.75 | 364543 |
2016-12-21 | 32.70 | 33.15 | 32.55 | 32.70 | 266440 |
2016-12-22 | 32.60 | 32.75 | 31.40 | 31.50 | 778348 |
2016-12-23 | 31.60 | 32.25 | 31.40 | 32.25 | 559206 |
2016-12-27 | 32.15 | 32.70 | 31.95 | 32.50 | 315161 |
2016-12-28 | 32.60 | 32.60 | 32.05 | 32.25 | 399544 |
2016-12-29 | 32.25 | 32.55 | 31.65 | 32.05 | 330843 |
2016-12-30 | 32.10 | 32.23 | 31.20 | 31.55 | 457119 |
2017-01-03 | 31.80 | 32.25 | 31.30 | 31.85 | 343182 |
2017-01-04 | 31.80 | 31.95 | 31.01 | 31.40 | 417650 |
2017-01-05 | 31.20 | 31.90 | 31.00 | 31.25 | 333995 |
2017-01-06 | 31.40 | 31.80 | 31.05 | 31.80 | 340851 |
2017-01-09 | 31.70 | 32.30 | 31.40 | 32.00 | 454782 |
2017-01-10 | 31.95 | 32.50 | 31.85 | 32.30 | 286400 |
2017-01-11 | 32.15 | 32.70 | 32.05 | 32.70 | 269372 |
2017-01-12 | 32.55 | 32.55 | 31.75 | 32.00 | 386564 |
2017-01-13 | 32.00 | 33.15 | 32.00 | 32.90 | 314851 |
2017-01-17 | 33.00 | 33.15 | 32.35 | 32.60 | 590114 |
2017-01-18 | 32.90 | 33.30 | 32.30 | 32.60 | 354526 |
2017-01-19 | 32.45 | 32.65 | 32.05 | 32.20 | 310258 |
2017-01-20 | 32.25 | 32.65 | 32.05 | 32.20 | 539275 |
2017-01-23 | 32.00 | 32.30 | 31.85 | 32.10 | 301294 |
2017-01-24 | 32.15 | 33.05 | 31.95 | 33.00 | 769208 |
2017-01-25 | 33.35 | 33.80 | 33.15 | 33.70 | 361843 |
2017-01-26 | 33.80 | 33.88 | 33.13 | 33.25 | 462670 |
2017-01-27 | 33.40 | 33.90 | 33.40 | 33.70 | 224818 |
2017-01-30 | 33.50 | 33.50 | 32.80 | 33.10 | 302605 |
2017-01-31 | 32.90 | 33.50 | 32.48 | 32.95 | 279040 |
2017-02-01 | 33.45 | 33.50 | 32.90 | 33.45 | 500353 |
2017-02-02 | 33.45 | 33.95 | 33.00 | 33.65 | 447604 |
2017-02-03 | 33.85 | 34.40 | 33.15 | 34.35 | 307398 |
2017-02-06 | 34.20 | 34.70 | 33.50 | 33.75 | 433273 |
2017-02-07 | 33.80 | 34.20 | 33.26 | 34.20 | 275873 |
2017-02-08 | 34.25 | 34.25 | 33.28 | 33.30 | 363111 |
2017-02-09 | 33.30 | 33.70 | 33.10 | 33.25 | 299678 |
2017-02-10 | 33.35 | 33.85 | 33.08 | 33.60 | 350909 |
2017-02-13 | 34.00 | 34.00 | 33.35 | 33.70 | 361246 |
2017-02-14 | 33.75 | 33.93 | 33.20 | 33.85 | 281498 |
2017-02-15 | 33.95 | 34.95 | 33.55 | 34.65 | 323699 |
2017-02-16 | 34.75 | 34.95 | 34.25 | 34.95 | 318811 |
2017-02-17 | 34.95 | 35.15 | 34.65 | 34.90 | 387018 |
2017-02-21 | 35.05 | 35.45 | 34.70 | 35.40 | 300225 |
2017-02-22 | 35.25 | 35.90 | 35.10 | 35.90 | 280210 |
2017-02-23 | 36.00 | 36.15 | 34.65 | 34.75 | 415789 |
2017-02-24 | 34.40 | 34.60 | 33.98 | 34.40 | 443081 |
2017-02-27 | 34.35 | 34.55 | 33.93 | 34.00 | 736585 |
2017-02-28 | 34.05 | 34.40 | 33.35 | 33.45 | 579279 |
2017-03-01 | 33.90 | 34.20 | 33.70 | 34.05 | 371827 |
2017-03-02 | 34.00 | 34.25 | 33.50 | 33.65 | 267738 |
2017-03-03 | 33.70 | 33.95 | 33.30 | 33.60 | 290161 |
2017-03-06 | 33.50 | 33.90 | 33.05 | 33.80 | 338020 |
2017-03-07 | 33.75 | 34.25 | 33.50 | 33.50 | 527638 |
2017-03-08 | 33.80 | 34.65 | 33.60 | 34.30 | 958802 |
2017-03-09 | 37.05 | 37.35 | 33.30 | 34.05 | 2873117 |
2017-03-10 | 34.20 | 34.67 | 33.50 | 34.35 | 666472 |
2017-03-13 | 34.30 | 34.80 | 34.20 | 34.30 | 425689 |
2017-03-14 | 34.15 | 34.40 | 33.55 | 33.70 | 574044 |
2017-03-15 | 33.85 | 34.40 | 33.58 | 34.25 | 484146 |
2017-03-16 | 34.35 | 34.55 | 33.98 | 34.25 | 384322 |
2017-03-17 | 34.00 | 34.65 | 34.00 | 34.55 | 857017 |
2017-03-20 | 34.50 | 35.00 | 34.20 | 34.40 | 569854 |
2017-03-21 | 34.50 | 34.55 | 33.35 | 33.45 | 734172 |
2017-03-22 | 33.55 | 33.95 | 33.23 | 33.70 | 380905 |
2017-03-23 | 33.75 | 34.20 | 33.70 | 33.85 | 247004 |
2017-03-24 | 34.05 | 34.70 | 34.05 | 34.35 | 562778 |
2017-03-27 | 33.90 | 34.53 | 33.70 | 34.20 | 288872 |
2017-03-28 | 34.05 | 34.20 | 33.65 | 34.00 | 349032 |
2017-03-29 | 33.85 | 33.95 | 33.60 | 33.85 | 366416 |
2017-03-30 | 33.95 | 34.20 | 33.65 | 33.85 | 429973 |
2017-03-31 | 33.90 | 34.00 | 33.40 | 33.80 | 429134 |
2017-04-03 | 33.95 | 34.05 | 32.90 | 33.05 | 543867 |
2017-04-04 | 32.95 | 33.50 | 32.65 | 33.10 | 447864 |
2017-04-05 | 33.30 | 33.60 | 32.35 | 32.40 | 756478 |
2017-04-06 | 32.25 | 33.03 | 32.20 | 32.75 | 528253 |
2017-04-07 | 32.80 | 33.50 | 32.60 | 33.45 | 533257 |
2017-04-10 | 33.45 | 33.63 | 32.60 | 32.95 | 486332 |
2017-04-11 | 32.85 | 32.85 | 32.25 | 32.70 | 463090 |
2017-04-12 | 32.70 | 32.80 | 31.85 | 32.10 | 618484 |
2017-04-13 | 32.00 | 32.50 | 31.50 | 31.60 | 354612 |
2017-04-17 | 31.85 | 32.60 | 31.80 | 32.55 | 590665 |
2017-04-18 | 32.35 | 33.10 | 32.15 | 33.05 | 397074 |
2017-04-19 | 33.25 | 33.50 | 33.05 | 33.25 | 389431 |
2017-04-20 | 33.45 | 33.95 | 33.20 | 33.90 | 384310 |
2017-04-21 | 33.80 | 33.95 | 33.38 | 33.55 | 342224 |
2017-04-24 | 34.00 | 34.40 | 33.63 | 34.30 | 656962 |
2017-04-25 | 34.55 | 35.75 | 34.15 | 35.35 | 787890 |
2017-04-26 | 35.20 | 35.33 | 34.20 | 34.35 | 1014489 |
2017-04-27 | 34.60 | 34.80 | 34.35 | 34.50 | 368002 |
2017-04-28 | 34.50 | 34.55 | 33.90 | 34.15 | 416298 |
2017-05-01 | 34.15 | 35.00 | 33.88 | 34.80 | 593531 |
2017-05-02 | 34.80 | 34.95 | 34.15 | 34.35 | 403412 |
2017-05-03 | 34.00 | 34.25 | 33.51 | 33.70 | 371959 |
2017-05-04 | 33.90 | 34.08 | 33.45 | 33.95 | 257587 |
2017-05-05 | 34.05 | 34.40 | 33.95 | 34.05 | 252036 |
2017-05-08 | 34.10 | 34.30 | 33.65 | 33.75 | 306228 |
2017-05-09 | 33.75 | 34.40 | 33.75 | 34.25 | 326844 |
2017-05-10 | 34.75 | 35.85 | 34.60 | 35.45 | 442684 |
2017-05-11 | 35.30 | 35.90 | 34.85 | 35.55 | 357344 |
2017-05-12 | 35.50 | 35.90 | 35.25 | 35.55 | 255671 |
2017-05-15 | 35.75 | 36.65 | 35.75 | 36.45 | 329781 |
2017-05-16 | 36.50 | 37.00 | 36.25 | 36.95 | 277921 |
2017-05-17 | 36.35 | 36.65 | 34.63 | 34.70 | 534334 |
2017-05-18 | 34.65 | 35.55 | 34.50 | 35.45 | 349805 |
2017-05-19 | 35.65 | 35.85 | 35.15 | 35.25 | 322387 |
2017-05-22 | 35.35 | 36.45 | 35.25 | 36.45 | 292037 |
2017-05-23 | 36.60 | 36.60 | 35.90 | 36.40 | 187939 |
2017-05-24 | 36.55 | 36.75 | 36.25 | 36.70 | 182643 |
2017-05-25 | 36.85 | 37.00 | 36.55 | 36.70 | 241120 |
2017-05-26 | 36.70 | 37.15 | 36.30 | 37.10 | 208153 |
2017-05-30 | 37.05 | 37.50 | 36.70 | 37.15 | 544361 |
2017-05-31 | 37.65 | 38.40 | 37.00 | 38.20 | 1184662 |
2017-06-01 | 36.50 | 37.65 | 35.30 | 36.65 | 1558395 |
2017-06-02 | 36.90 | 37.70 | 36.25 | 37.05 | 680895 |
2017-06-05 | 36.85 | 37.35 | 35.80 | 35.85 | 471617 |
2017-06-06 | 35.65 | 36.55 | 35.35 | 36.35 | 436193 |
2017-06-07 | 36.45 | 36.75 | 35.95 | 36.40 | 427840 |
2017-06-08 | 36.45 | 37.45 | 36.00 | 37.40 | 417597 |
2017-06-09 | 37.40 | 37.75 | 35.15 | 35.45 | 583466 |
2017-06-12 | 35.05 | 35.80 | 34.10 | 35.55 | 530992 |
2017-06-13 | 35.85 | 36.55 | 35.85 | 36.50 | 620977 |
2017-06-14 | 36.55 | 36.70 | 35.65 | 36.00 | 793729 |
2017-06-15 | 35.35 | 35.85 | 35.15 | 35.70 | 441164 |
2017-06-16 | 35.65 | 35.90 | 35.10 | 35.70 | 978061 |
2017-06-19 | 36.05 | 36.65 | 35.50 | 36.20 | 348177 |
2017-06-20 | 35.95 | 36.35 | 35.40 | 35.70 | 566198 |
2017-06-21 | 35.95 | 36.00 | 35.45 | 35.75 | 359333 |
2017-06-22 | 35.60 | 35.85 | 35.10 | 35.40 | 271297 |
2017-06-23 | 35.50 | 36.20 | 35.45 | 35.80 | 443731 |
2017-06-26 | 36.00 | 36.25 | 35.30 | 35.45 | 266594 |
2017-06-27 | 35.25 | 35.55 | 34.60 | 34.85 | 498830 |
2017-06-28 | 35.25 | 36.35 | 34.68 | 36.25 | 364332 |
2017-06-29 | 36.05 | 36.24 | 35.25 | 36.00 | 834388 |
2017-06-30 | 36.10 | 36.35 | 35.70 | 35.75 | 540268 |
2017-07-03 | 36.05 | 36.05 | 34.50 | 34.73 | 300138 |
2017-07-05 | 34.85 | 35.35 | 34.30 | 34.90 | 414858 |
2017-07-06 | 34.45 | 35.20 | 34.10 | 34.85 | 442710 |
2017-07-07 | 35.10 | 36.10 | 35.00 | 36.00 | 392253 |
2017-07-10 | 36.00 | 36.25 | 35.65 | 36.00 | 554619 |
2017-07-11 | 35.80 | 36.65 | 35.80 | 36.55 | 515470 |
2017-07-12 | 37.00 | 37.33 | 36.70 | 37.20 | 727065 |
2017-07-13 | 37.15 | 37.60 | 37.00 | 37.50 | 409169 |
2017-07-14 | 37.55 | 37.70 | 37.25 | 37.35 | 358266 |
2017-07-17 | 37.35 | 37.50 | 36.95 | 37.15 | 436336 |
2017-07-18 | 36.80 | 37.40 | 36.50 | 37.35 | 220302 |
2017-07-19 | 37.60 | 38.95 | 37.55 | 38.90 | 508789 |
2017-07-20 | 38.90 | 39.95 | 38.58 | 39.70 | 546501 |
2017-07-21 | 39.75 | 40.25 | 38.74 | 39.75 | 547799 |
2017-07-24 | 39.80 | 39.95 | 39.10 | 39.70 | 295490 |
2017-07-25 | 39.65 | 40.55 | 39.14 | 40.20 | 454896 |
2017-07-26 | 40.45 | 41.08 | 40.25 | 40.75 | 568696 |
2017-07-27 | 41.10 | 41.15 | 39.85 | 40.40 | 795420 |
2017-07-28 | 40.20 | 40.45 | 39.50 | 39.75 | 312205 |
2017-07-31 | 39.80 | 40.00 | 39.45 | 39.60 | 356912 |
2017-08-01 | 39.85 | 40.30 | 39.55 | 40.20 | 170725 |
2017-08-02 | 40.40 | 40.40 | 38.15 | 38.25 | 654124 |
2017-08-03 | 38.35 | 38.75 | 37.70 | 37.90 | 283490 |
2017-08-04 | 37.90 | 38.60 | 37.60 | 38.40 | 350740 |
2017-08-07 | 38.45 | 39.30 | 38.30 | 39.20 | 280596 |
2017-08-08 | 39.25 | 39.50 | 38.45 | 38.55 | 810344 |
2017-08-09 | 38.15 | 38.80 | 38.13 | 38.80 | 367953 |
2017-08-10 | 38.50 | 38.60 | 37.65 | 37.75 | 388308 |
2017-08-11 | 37.95 | 38.25 | 37.55 | 38.20 | 312986 |
2017-08-14 | 38.70 | 39.00 | 38.15 | 38.35 | 510099 |
2017-08-15 | 38.55 | 38.61 | 37.95 | 38.15 | 310977 |
2017-08-16 | 38.20 | 38.25 | 37.50 | 37.70 | 662382 |
2017-08-17 | 37.50 | 37.75 | 36.00 | 36.05 | 439379 |
2017-08-18 | 35.90 | 36.40 | 35.80 | 35.80 | 363281 |
2017-08-21 | 35.75 | 35.85 | 35.35 | 35.50 | 498171 |
2017-08-22 | 35.75 | 37.30 | 35.75 | 37.25 | 525382 |
2017-08-23 | 36.70 | 37.45 | 36.65 | 37.35 | 352801 |
2017-08-24 | 37.65 | 38.55 | 37.30 | 38.10 | 647413 |
2017-08-25 | 38.05 | 38.05 | 37.25 | 37.45 | 331654 |
2017-08-28 | 37.55 | 37.68 | 37.00 | 37.20 | 441898 |
2017-08-29 | 36.70 | 37.95 | 36.70 | 37.65 | 769479 |
2017-08-30 | 37.90 | 39.15 | 37.70 | 39.05 | 806498 |
2017-08-31 | 36.00 | 38.50 | 35.98 | 37.60 | 1803039 |
2017-09-01 | 37.90 | 38.15 | 36.93 | 37.05 | 605117 |
2017-09-05 | 36.70 | 37.80 | 35.95 | 36.30 | 667193 |
2017-09-06 | 36.40 | 36.55 | 35.95 | 36.20 | 638871 |
2017-09-07 | 36.40 | 36.46 | 35.98 | 36.20 | 424904 |
2017-09-08 | 36.00 | 36.25 | 35.85 | 35.90 | 456398 |
2017-09-11 | 36.10 | 36.55 | 36.00 | 36.30 | 336538 |
2017-09-12 | 36.50 | 36.72 | 35.70 | 35.80 | 470069 |
2017-09-13 | 35.80 | 36.05 | 35.55 | 35.70 | 357939 |
2017-09-14 | 35.55 | 35.90 | 35.30 | 35.45 | 352259 |
2017-09-15 | 35.50 | 35.85 | 35.35 | 35.75 | 762043 |
2017-09-18 | 35.90 | 36.10 | 35.70 | 35.90 | 455238 |
2017-09-19 | 36.00 | 36.20 | 35.10 | 35.20 | 575192 |
2017-09-20 | 35.10 | 35.40 | 34.90 | 35.30 | 463331 |
2017-09-21 | 35.20 | 35.53 | 35.00 | 35.05 | 376841 |
2017-09-22 | 35.00 | 35.70 | 35.00 | 35.40 | 250948 |
2017-09-25 | 35.15 | 35.75 | 34.81 | 35.65 | 463647 |
2017-09-26 | 35.95 | 35.95 | 35.38 | 35.75 | 367629 |
2017-09-27 | 36.05 | 37.25 | 36.00 | 36.85 | 427031 |
2017-09-28 | 36.70 | 37.50 | 36.63 | 37.25 | 314052 |
2017-09-29 | 37.40 | 37.65 | 37.05 | 37.55 | 309165 |
2017-10-02 | 37.60 | 38.25 | 37.40 | 38.20 | 300642 |
2017-10-03 | 38.20 | 38.45 | 37.31 | 38.30 | 362391 |
2017-10-04 | 38.35 | 38.38 | 37.60 | 37.85 | 217305 |
2017-10-05 | 38.05 | 38.30 | 37.45 | 37.50 | 394249 |
2017-10-06 | 37.35 | 38.35 | 37.05 | 38.30 | 498570 |
2017-10-09 | 38.30 | 38.60 | 38.15 | 38.50 | 297751 |
2017-10-10 | 38.65 | 40.05 | 38.45 | 40.00 | 646999 |
2017-10-11 | 39.70 | 40.65 | 39.15 | 40.15 | 701765 |
2017-10-12 | 40.05 | 40.75 | 40.00 | 40.40 | 384185 |
2017-10-13 | 40.35 | 40.40 | 38.30 | 39.45 | 463724 |
2017-10-16 | 39.60 | 40.25 | 38.95 | 39.00 | 249846 |
2017-10-17 | 38.85 | 39.20 | 38.60 | 39.05 | 439811 |
2017-10-18 | 39.00 | 39.25 | 38.25 | 38.75 | 370436 |
2017-10-19 | 38.70 | 38.70 | 37.65 | 38.35 | 237438 |
2017-10-20 | 38.90 | 38.90 | 38.30 | 38.35 | 325716 |
2017-10-23 | 38.35 | 38.45 | 37.75 | 38.30 | 307433 |
2017-10-24 | 38.60 | 39.15 | 38.35 | 39.00 | 390693 |
2017-10-25 | 38.85 | 39.35 | 38.05 | 39.05 | 341981 |
2017-10-26 | 39.25 | 39.55 | 38.65 | 39.55 | 338737 |
2017-10-27 | 39.70 | 40.60 | 39.35 | 40.35 | 360755 |
2017-10-30 | 40.30 | 40.55 | 39.60 | 39.80 | 331652 |
2017-10-31 | 40.00 | 41.40 | 39.95 | 41.05 | 446468 |
2017-11-01 | 41.60 | 41.95 | 40.15 | 40.50 | 346103 |
2017-11-02 | 40.45 | 40.73 | 39.55 | 39.60 | 236130 |
2017-11-03 | 39.55 | 40.18 | 38.10 | 38.25 | 1061460 |
2017-11-06 | 38.85 | 40.73 | 38.58 | 40.40 | 725731 |
2017-11-07 | 40.45 | 40.68 | 39.90 | 39.95 | 369292 |
2017-11-08 | 39.70 | 40.65 | 38.05 | 40.60 | 336771 |
2017-11-09 | 40.15 | 40.30 | 37.95 | 39.10 | 549170 |
2017-11-10 | 39.05 | 39.50 | 38.95 | 39.23 | 236714 |
2017-11-13 | 39.05 | 39.05 | 38.50 | 38.70 | 308683 |
2017-11-14 | 38.40 | 38.80 | 38.05 | 38.60 | 405586 |
2017-11-15 | 38.10 | 38.10 | 37.15 | 37.90 | 519337 |
2017-11-16 | 38.10 | 39.30 | 38.05 | 39.00 | 388806 |
2017-11-17 | 38.85 | 39.40 | 38.65 | 38.65 | 297579 |
2017-11-20 | 38.85 | 39.30 | 36.85 | 39.00 | 618084 |
2017-11-21 | 39.50 | 40.50 | 39.38 | 40.50 | 522578 |
2017-11-22 | 40.50 | 40.60 | 39.65 | 40.05 | 301431 |
2017-11-24 | 40.05 | 40.65 | 39.60 | 40.65 | 145416 |
2017-11-27 | 40.30 | 40.30 | 38.35 | 38.80 | 475745 |
2017-11-28 | 39.15 | 39.23 | 38.50 | 38.75 | 375479 |
2017-11-29 | 38.75 | 38.75 | 35.95 | 36.55 | 1485107 |
2017-11-30 | 34.30 | 36.30 | 33.30 | 34.05 | 2771297 |
2017-12-01 | 33.90 | 34.25 | 32.95 | 34.05 | 1063381 |
2017-12-04 | 34.60 | 34.78 | 33.40 | 33.80 | 891476 |
2017-12-05 | 33.60 | 34.15 | 33.20 | 33.50 | 677205 |
2017-12-06 | 33.20 | 33.70 | 32.40 | 32.50 | 622632 |
2017-12-07 | 32.55 | 33.70 | 32.55 | 33.55 | 657172 |
2017-12-08 | 33.80 | 34.45 | 33.70 | 34.00 | 610720 |
2017-12-11 | 34.10 | 34.40 | 33.10 | 33.45 | 606810 |
2017-12-12 | 33.80 | 34.65 | 33.58 | 34.40 | 602455 |
2017-12-13 | 34.55 | 34.79 | 34.15 | 34.50 | 711919 |
2017-12-14 | 34.50 | 34.90 | 34.20 | 34.20 | 680297 |
2017-12-15 | 34.05 | 34.83 | 33.85 | 34.40 | 932750 |
2017-12-18 | 34.60 | 35.55 | 34.50 | 35.25 | 530333 |
2017-12-19 | 35.15 | 35.55 | 33.70 | 33.75 | 846150 |
2017-12-20 | 34.10 | 34.30 | 33.45 | 34.20 | 409694 |
2017-12-21 | 34.35 | 34.35 | 33.60 | 33.65 | 327453 |
2017-12-22 | 33.80 | 34.05 | 33.55 | 34.00 | 339724 |
2017-12-26 | 33.60 | 34.60 | 33.30 | 34.40 | 430960 |
2017-12-27 | 34.35 | 34.45 | 33.65 | 34.10 | 378754 |
2017-12-28 | 34.15 | 34.55 | 34.05 | 34.45 | 263442 |
2017-12-29 | 34.50 | 34.70 | 34.15 | 34.20 | 331503 |
2018-01-02 | 34.45 | 34.98 | 34.20 | 34.80 | 353111 |
2018-01-03 | 34.95 | 35.45 | 34.45 | 35.30 | 250371 |
2018-01-04 | 35.60 | 36.00 | 35.00 | 35.75 | 375512 |
2018-01-05 | 36.05 | 36.50 | 35.60 | 35.60 | 509093 |
2018-01-08 | 35.50 | 36.05 | 35.20 | 35.80 | 583092 |
2018-01-09 | 35.80 | 36.65 | 35.75 | 36.50 | 542784 |
2018-01-10 | 36.15 | 36.60 | 35.40 | 36.55 | 718344 |
2018-01-11 | 36.60 | 37.45 | 36.45 | 37.30 | 625766 |
2018-01-12 | 37.40 | 39.15 | 37.00 | 38.80 | 911183 |
2018-01-16 | 39.00 | 39.40 | 38.25 | 38.25 | 754113 |
2018-01-17 | 38.65 | 38.90 | 37.65 | 37.95 | 702280 |
2018-01-18 | 37.95 | 38.30 | 37.85 | 38.00 | 885750 |
2018-01-19 | 38.05 | 38.15 | 37.45 | 37.85 | 494075 |
2018-01-22 | 37.90 | 38.10 | 37.30 | 37.95 | 390950 |
2018-01-23 | 37.95 | 38.00 | 36.27 | 37.80 | 347518 |
2018-01-24 | 37.60 | 38.45 | 36.10 | 37.25 | 475131 |
2018-01-25 | 37.70 | 37.80 | 36.13 | 36.25 | 321484 |
2018-01-26 | 36.75 | 36.85 | 36.08 | 36.45 | 587384 |
2018-01-29 | 36.40 | 36.90 | 36.23 | 36.65 | 504337 |
2018-01-30 | 36.00 | 36.70 | 35.90 | 36.10 | 344507 |
2018-01-31 | 36.50 | 36.75 | 35.55 | 35.80 | 410944 |
2018-02-01 | 35.65 | 36.25 | 35.48 | 35.65 | 337958 |
2018-02-02 | 35.20 | 35.75 | 34.59 | 35.40 | 518769 |
2018-02-05 | 35.10 | 35.85 | 34.25 | 34.35 | 779423 |
2018-02-06 | 33.60 | 35.00 | 33.00 | 34.70 | 949697 |
2018-02-07 | 34.50 | 34.60 | 33.65 | 33.85 | 905626 |
2018-02-08 | 33.80 | 33.90 | 32.05 | 32.10 | 1019470 |
2018-02-09 | 32.60 | 33.13 | 31.30 | 32.80 | 1026985 |
2018-02-12 | 32.95 | 33.20 | 31.98 | 32.50 | 628684 |
2018-02-13 | 32.25 | 33.15 | 32.25 | 32.50 | 534787 |
2018-02-14 | 32.30 | 33.05 | 32.30 | 32.85 | 777392 |
2018-02-15 | 33.00 | 33.55 | 32.40 | 33.50 | 611736 |
2018-02-16 | 33.35 | 33.65 | 32.80 | 32.85 | 569604 |
2018-02-20 | 32.70 | 34.70 | 32.35 | 33.80 | 885387 |
2018-02-21 | 34.05 | 34.55 | 33.45 | 33.55 | 482635 |
2018-02-22 | 33.60 | 33.85 | 33.35 | 33.55 | 296238 |
2018-02-23 | 33.75 | 34.10 | 33.20 | 34.05 | 265010 |
2018-02-26 | 34.10 | 34.88 | 34.05 | 34.80 | 266353 |
2018-02-27 | 34.80 | 35.35 | 34.40 | 34.45 | 271008 |
2018-02-28 | 34.70 | 34.70 | 33.60 | 33.65 | 469671 |
2018-03-01 | 33.60 | 33.75 | 32.65 | 32.80 | 618624 |
2018-03-02 | 32.55 | 35.45 | 32.35 | 33.55 | 354472 |
2018-03-05 | 33.45 | 34.25 | 33.40 | 34.05 | 385324 |
2018-03-06 | 34.35 | 34.80 | 33.95 | 34.75 | 377582 |
2018-03-07 | 34.35 | 35.00 | 34.05 | 34.30 | 549659 |
2018-03-08 | 34.35 | 34.95 | 34.10 | 34.90 | 545430 |
2018-03-09 | 35.15 | 35.40 | 34.45 | 34.60 | 629976 |
2018-03-12 | 34.70 | 35.85 | 34.70 | 35.00 | 764597 |
2018-03-13 | 35.35 | 35.70 | 34.80 | 34.95 | 472555 |
2018-03-14 | 35.15 | 35.30 | 34.65 | 34.90 | 1394466 |
2018-03-15 | 38.55 | 40.75 | 37.70 | 38.70 | 3339328 |
2018-03-16 | 38.80 | 41.05 | 38.40 | 40.95 | 1731234 |
2018-03-19 | 40.60 | 40.85 | 39.15 | 39.70 | 1301225 |
2018-03-20 | 39.85 | 41.63 | 39.85 | 41.40 | 853308 |
2018-03-21 | 41.20 | 41.80 | 41.00 | 41.10 | 549306 |
2018-03-22 | 40.50 | 41.80 | 40.45 | 40.75 | 798709 |
2018-03-23 | 40.75 | 40.95 | 39.25 | 39.30 | 615581 |
2018-03-26 | 39.95 | 40.65 | 39.40 | 40.55 | 611762 |
2018-03-27 | 40.85 | 41.35 | 39.35 | 39.50 | 572761 |
2018-03-28 | 39.50 | 39.75 | 38.40 | 38.60 | 538226 |
2018-03-29 | 38.90 | 39.40 | 38.30 | 39.05 | 527398 |
2018-04-02 | 38.05 | 39.07 | 37.60 | 37.85 | 652823 |
2018-04-03 | 38.20 | 38.60 | 37.80 | 38.35 | 692252 |
2018-04-04 | 38.30 | 40.35 | 38.20 | 40.00 | 977977 |
2018-04-05 | 40.20 | 41.03 | 39.95 | 40.98 | 1105596 |
2018-04-06 | 40.65 | 41.20 | 40.25 | 40.90 | 1494801 |
2018-04-09 | 41.30 | 41.35 | 40.50 | 40.65 | 1003926 |
2018-04-10 | 41.50 | 43.35 | 41.15 | 42.80 | 1221357 |
2018-04-11 | 42.10 | 43.80 | 42.05 | 43.65 | 861026 |
2018-04-12 | 44.35 | 44.85 | 43.60 | 44.10 | 2347778 |
2018-04-13 | 44.40 | 44.40 | 43.13 | 43.25 | 713655 |
2018-04-16 | 43.50 | 43.50 | 42.25 | 43.30 | 520840 |
2018-04-17 | 43.55 | 44.40 | 43.45 | 43.95 | 482368 |
2018-04-18 | 43.85 | 44.55 | 43.45 | 43.75 | 586449 |
2018-04-19 | 43.45 | 43.70 | 42.70 | 42.80 | 590258 |
2018-04-20 | 42.65 | 43.20 | 42.10 | 42.75 | 361508 |
2018-04-23 | 42.90 | 43.15 | 41.95 | 42.15 | 292363 |
2018-04-24 | 42.50 | 43.05 | 41.35 | 41.55 | 703525 |
2018-04-25 | 41.70 | 41.90 | 40.48 | 40.65 | 566472 |
2018-04-26 | 41.05 | 41.30 | 40.48 | 40.75 | 643434 |
2018-04-27 | 40.90 | 41.10 | 39.65 | 39.95 | 500932 |
2018-04-30 | 40.20 | 40.26 | 38.95 | 39.30 | 510681 |
2018-05-01 | 39.30 | 40.60 | 39.10 | 40.35 | 412789 |
2018-05-02 | 40.30 | 40.60 | 39.73 | 40.25 | 299744 |
2018-05-03 | 39.90 | 40.75 | 39.45 | 40.55 | 543999 |
2018-05-04 | 40.45 | 41.65 | 40.15 | 41.50 | 208094 |
2018-05-07 | 41.65 | 42.15 | 41.45 | 41.70 | 275635 |
2018-05-08 | 41.55 | 42.20 | 41.55 | 42.20 | 250638 |
2018-05-09 | 43.15 | 44.10 | 43.00 | 43.50 | 460582 |
2018-05-10 | 43.60 | 43.75 | 43.10 | 43.40 | 284744 |
2018-05-11 | 43.35 | 43.40 | 42.65 | 42.90 | 329857 |
2018-05-14 | 43.25 | 44.10 | 43.20 | 43.40 | 523799 |
2018-05-15 | 43.30 | 43.60 | 41.71 | 42.95 | 270682 |
2018-05-16 | 43.00 | 44.05 | 42.80 | 43.85 | 503915 |
2018-05-17 | 43.55 | 44.50 | 43.40 | 43.90 | 253900 |
2018-05-18 | 43.95 | 43.95 | 43.40 | 43.45 | 316780 |
2018-05-21 | 43.95 | 44.45 | 43.20 | 43.75 | 334466 |
2018-05-22 | 44.05 | 44.53 | 43.50 | 43.55 | 213736 |
2018-05-23 | 43.25 | 43.90 | 43.15 | 43.75 | 252410 |
2018-05-24 | 43.95 | 44.20 | 43.45 | 43.90 | 318451 |
2018-05-25 | 44.05 | 45.45 | 43.95 | 45.15 | 542736 |
2018-05-29 | 44.90 | 45.50 | 44.40 | 44.80 | 474872 |
2018-05-30 | 45.00 | 45.40 | 44.54 | 45.30 | 967742 |
2018-05-31 | 45.50 | 49.10 | 45.20 | 48.40 | 1465587 |
2018-06-01 | 49.05 | 49.45 | 48.07 | 49.35 | 519172 |
2018-06-04 | 49.35 | 49.72 | 48.90 | 49.50 | 464235 |
2018-06-05 | 49.60 | 50.25 | 49.18 | 50.00 | 524317 |
2018-06-06 | 50.10 | 51.35 | 50.00 | 51.25 | 505305 |
2018-06-07 | 51.05 | 51.40 | 49.78 | 50.10 | 428014 |
2018-06-08 | 49.70 | 50.13 | 49.40 | 49.80 | 456550 |
2018-06-11 | 49.95 | 50.35 | 49.70 | 50.10 | 307055 |
2018-06-12 | 50.00 | 50.85 | 49.75 | 50.50 | 252276 |
2018-06-13 | 50.65 | 50.80 | 49.85 | 49.95 | 354662 |
2018-06-14 | 50.15 | 51.15 | 50.05 | 50.50 | 474531 |
2018-06-15 | 50.15 | 50.90 | 50.15 | 50.70 | 452756 |
2018-06-18 | 50.30 | 50.83 | 49.70 | 50.80 | 275009 |
2018-06-19 | 49.95 | 50.20 | 48.40 | 49.95 | 591580 |
2018-06-20 | 50.20 | 50.55 | 49.75 | 50.10 | 359537 |
2018-06-21 | 51.00 | 51.85 | 50.50 | 51.20 | 1007378 |
2018-06-22 | 51.90 | 51.90 | 49.65 | 49.75 | 541420 |
2018-06-25 | 49.15 | 49.32 | 47.75 | 48.60 | 570128 |
2018-06-26 | 48.55 | 49.70 | 48.05 | 49.40 | 696101 |
2018-06-27 | 49.40 | 49.65 | 47.10 | 47.20 | 543455 |
2018-06-28 | 47.05 | 47.50 | 46.40 | 47.05 | 393959 |
2018-06-29 | 47.35 | 47.85 | 46.60 | 47.05 | 935367 |
2018-07-02 | 46.80 | 48.15 | 46.55 | 48.15 | 369080 |
2018-07-03 | 48.20 | 48.55 | 47.65 | 47.80 | 259040 |
2018-07-05 | 48.20 | 48.95 | 48.10 | 48.75 | 457593 |
2018-07-06 | 48.70 | 49.20 | 48.45 | 49.05 | 222179 |
2018-07-09 | 49.20 | 49.85 | 48.50 | 48.55 | 258979 |
2018-07-10 | 48.75 | 49.50 | 48.40 | 49.50 | 264723 |
2018-07-11 | 49.15 | 49.30 | 48.50 | 48.85 | 462895 |
2018-07-12 | 49.05 | 50.00 | 48.50 | 49.95 | 408668 |
2018-07-13 | 49.90 | 50.55 | 49.50 | 50.15 | 540959 |
2018-07-16 | 50.10 | 50.45 | 49.75 | 49.80 | 173067 |
2018-07-17 | 49.60 | 50.85 | 49.60 | 50.65 | 240788 |
2018-07-18 | 50.70 | 51.23 | 50.30 | 50.75 | 247740 |
2018-07-19 | 50.75 | 50.95 | 50.30 | 50.80 | 233027 |
2018-07-20 | 51.05 | 51.55 | 50.55 | 51.00 | 224507 |
2018-07-23 | 50.75 | 50.95 | 50.00 | 50.85 | 247451 |
2018-07-24 | 51.00 | 51.30 | 49.10 | 49.35 | 398956 |
2018-07-25 | 49.20 | 49.45 | 48.05 | 48.80 | 321176 |
2018-07-26 | 48.85 | 50.25 | 48.75 | 50.05 | 340961 |
2018-07-27 | 50.05 | 50.25 | 48.25 | 48.75 | 275023 |
2018-07-30 | 48.65 | 49.03 | 46.80 | 47.30 | 337065 |
2018-07-31 | 47.60 | 48.34 | 47.00 | 47.45 | 373784 |
2018-08-01 | 47.40 | 47.95 | 47.05 | 47.80 | 238917 |
2018-08-02 | 47.30 | 48.70 | 46.50 | 48.65 | 211391 |
2018-08-03 | 48.70 | 48.70 | 47.50 | 47.80 | 202062 |
2018-08-06 | 47.90 | 49.08 | 47.40 | 48.85 | 253321 |
2018-08-07 | 49.00 | 50.45 | 48.75 | 50.25 | 233556 |
2018-08-08 | 50.15 | 51.95 | 49.85 | 51.45 | 369573 |
2018-08-09 | 51.45 | 51.75 | 50.95 | 51.35 | 186687 |
2018-08-10 | 50.65 | 51.00 | 49.85 | 49.90 | 313067 |
2018-08-13 | 50.00 | 50.55 | 49.10 | 49.15 | 358595 |
2018-08-14 | 49.40 | 49.46 | 48.78 | 48.85 | 239434 |
2018-08-15 | 48.70 | 49.30 | 47.55 | 48.50 | 508960 |
2018-08-16 | 48.75 | 49.35 | 48.45 | 48.70 | 295908 |
2018-08-17 | 48.35 | 48.80 | 47.75 | 48.55 | 319756 |
2018-08-20 | 48.55 | 48.88 | 47.85 | 48.50 | 214127 |
2018-08-21 | 48.75 | 50.55 | 48.75 | 50.45 | 658333 |
2018-08-22 | 50.20 | 50.95 | 49.75 | 50.70 | 281672 |
2018-08-23 | 50.35 | 51.20 | 49.90 | 49.95 | 343176 |
2018-08-24 | 50.30 | 51.20 | 50.25 | 50.45 | 429331 |
2018-08-27 | 51.25 | 51.30 | 49.85 | 50.25 | 552068 |
2018-08-28 | 50.30 | 50.63 | 49.55 | 49.90 | 365109 |
2018-08-29 | 50.00 | 50.30 | 49.40 | 49.90 | 663868 |
2018-08-30 | 52.70 | 58.00 | 52.00 | 56.85 | 4041833 |
2018-08-31 | 56.90 | 60.05 | 56.90 | 59.75 | 1303841 |
2018-09-04 | 57.15 | 59.85 | 56.10 | 59.75 | 1151824 |
2018-09-05 | 59.50 | 59.70 | 57.90 | 58.65 | 651261 |
2018-09-06 | 58.60 | 58.75 | 57.65 | 57.70 | 507114 |
2018-09-07 | 57.90 | 58.65 | 56.45 | 56.75 | 439271 |
2018-09-10 | 57.50 | 57.87 | 56.50 | 57.70 | 464054 |
2018-09-11 | 57.65 | 58.70 | 57.13 | 58.50 | 346624 |
2018-09-12 | 57.70 | 58.95 | 57.05 | 58.85 | 536372 |
2018-09-13 | 58.95 | 59.65 | 58.25 | 58.50 | 387535 |
2018-09-14 | 58.50 | 59.60 | 58.50 | 59.50 | 435542 |
2018-09-17 | 59.30 | 59.95 | 58.95 | 59.45 | 798531 |
2018-09-18 | 59.50 | 60.00 | 59.10 | 59.95 | 563795 |
2018-09-19 | 59.90 | 60.55 | 59.65 | 59.80 | 601758 |
2018-09-20 | 60.05 | 60.25 | 58.85 | 58.90 | 364764 |
2018-09-21 | 58.85 | 59.15 | 57.05 | 57.30 | 948429 |
2018-09-24 | 57.20 | 57.90 | 56.45 | 56.90 | 486285 |
2018-09-25 | 57.00 | 57.38 | 56.00 | 56.45 | 528250 |
2018-09-26 | 56.50 | 58.65 | 55.20 | 55.50 | 398133 |
2018-09-27 | 55.50 | 56.00 | 55.35 | 55.50 | 324710 |
2018-09-28 | 55.50 | 56.00 | 54.95 | 55.60 | 397792 |
2018-10-01 | 55.76 | 56.39 | 54.52 | 54.70 | 422265 |
2018-10-02 | 54.55 | 55.77 | 54.35 | 54.50 | 296346 |
2018-10-03 | 54.60 | 54.82 | 53.80 | 54.69 | 559592 |
2018-10-04 | 54.24 | 54.66 | 53.40 | 54.11 | 474886 |
2018-10-05 | 54.09 | 54.45 | 51.71 | 52.24 | 522979 |
2018-10-08 | 51.95 | 52.39 | 50.91 | 51.63 | 501372 |
2018-10-09 | 51.62 | 52.45 | 50.45 | 50.76 | 641699 |
2018-10-10 | 50.26 | 50.46 | 49.29 | 49.41 | 538238 |
2018-10-11 | 48.83 | 50.40 | 48.03 | 49.01 | 539422 |
2018-10-12 | 50.02 | 50.81 | 48.89 | 49.50 | 462717 |
2018-10-15 | 49.51 | 50.05 | 48.63 | 49.47 | 319865 |
2018-10-16 | 49.92 | 51.49 | 49.78 | 51.37 | 381581 |
2018-10-17 | 51.56 | 51.72 | 50.26 | 50.85 | 331349 |
2018-10-18 | 50.34 | 50.46 | 49.10 | 49.66 | 388279 |
2018-10-19 | 49.61 | 50.13 | 48.44 | 48.60 | 265300 |
2018-10-22 | 48.91 | 49.16 | 48.34 | 48.73 | 299247 |
2018-10-23 | 47.77 | 48.44 | 47.07 | 48.06 | 411789 |
2018-10-24 | 47.10 | 47.51 | 42.91 | 42.92 | 999411 |
2018-10-25 | 43.11 | 44.55 | 41.90 | 44.13 | 502608 |
2018-10-26 | 43.33 | 44.57 | 42.00 | 43.93 | 398767 |
2018-10-29 | 44.37 | 45.10 | 42.45 | 43.12 | 280328 |
2018-10-30 | 43.08 | 44.27 | 42.88 | 44.00 | 340885 |
2018-10-31 | 44.70 | 45.66 | 43.82 | 44.94 | 644725 |
2018-11-01 | 45.15 | 47.24 | 43.61 | 47.02 | 612021 |
2018-11-02 | 47.15 | 47.60 | 46.57 | 47.38 | 338636 |
2018-11-05 | 47.68 | 47.74 | 46.08 | 47.20 | 414552 |
2018-11-06 | 47.01 | 48.83 | 46.67 | 48.52 | 417739 |
2018-11-07 | 48.68 | 49.65 | 48.30 | 48.77 | 436019 |
2018-11-08 | 48.50 | 49.12 | 48.03 | 48.58 | 222725 |
2018-11-09 | 48.08 | 48.40 | 46.45 | 46.73 | 381205 |
2018-11-12 | 46.20 | 46.29 | 44.41 | 44.68 | 434564 |
2018-11-13 | 44.88 | 46.30 | 44.72 | 45.51 | 507073 |
2018-11-14 | 45.98 | 47.26 | 45.24 | 46.89 | 369576 |
2018-11-15 | 46.65 | 49.04 | 46.65 | 48.78 | 324750 |
2018-11-16 | 47.84 | 48.28 | 45.95 | 46.98 | 858680 |
2018-11-19 | 46.75 | 47.42 | 43.75 | 43.90 | 621189 |
2018-11-20 | 43.20 | 44.50 | 42.59 | 44.27 | 593192 |
2018-11-21 | 44.84 | 45.90 | 44.39 | 45.44 | 355964 |
2018-11-23 | 44.95 | 45.53 | 44.68 | 44.69 | 146590 |
2018-11-26 | 45.21 | 46.22 | 44.15 | 46.08 | 502290 |
2018-11-27 | 46.06 | 46.53 | 45.26 | 45.90 | 365080 |
2018-11-28 | 47.00 | 48.31 | 45.72 | 48.14 | 859823 |
2018-11-29 | 48.75 | 52.99 | 48.75 | 51.81 | 1392648 |
2018-11-30 | 51.51 | 53.67 | 50.31 | 53.34 | 586728 |
2018-12-03 | 54.20 | 54.20 | 52.09 | 52.14 | 717812 |
2018-12-04 | 51.82 | 52.41 | 49.94 | 50.04 | 634033 |
2018-12-06 | 48.98 | 50.74 | 48.48 | 50.55 | 774140 |
2018-12-07 | 50.50 | 50.78 | 46.52 | 46.77 | 742765 |
2018-12-10 | 46.90 | 47.71 | 46.47 | 46.81 | 819385 |
2018-12-11 | 47.70 | 49.73 | 47.34 | 47.60 | 460929 |
2018-12-12 | 48.58 | 49.02 | 47.49 | 48.22 | 492749 |
2018-12-13 | 48.37 | 48.73 | 47.41 | 47.47 | 327403 |
2018-12-14 | 46.83 | 48.19 | 46.75 | 46.82 | 336723 |
2018-12-17 | 46.71 | 47.15 | 45.05 | 45.34 | 513165 |
2018-12-18 | 45.88 | 47.24 | 45.75 | 46.26 | 387183 |
2018-12-19 | 46.11 | 46.85 | 43.41 | 43.88 | 538020 |
2018-12-20 | 44.05 | 44.83 | 42.23 | 42.84 | 732827 |
2018-12-21 | 43.15 | 43.66 | 41.73 | 42.00 | 1084340 |
2018-12-24 | 41.51 | 43.10 | 41.28 | 41.38 | 342198 |
2018-12-26 | 41.82 | 44.72 | 41.72 | 44.62 | 302944 |
2018-12-27 | 43.48 | 44.80 | 42.97 | 44.68 | 298295 |
2018-12-28 | 44.79 | 46.21 | 43.57 | 45.22 | 287242 |
2018-12-31 | 45.73 | 46.33 | 45.00 | 45.87 | 382908 |
2019-01-02 | 44.84 | 46.54 | 44.84 | 46.15 | 315579 |
2019-01-03 | 44.90 | 45.47 | 43.10 | 43.11 | 422094 |
2019-01-04 | 44.03 | 45.92 | 43.51 | 45.81 | 419285 |
2019-01-07 | 45.81 | 47.82 | 45.58 | 47.49 | 578598 |
2019-01-08 | 47.92 | 48.38 | 47.03 | 47.87 | 496465 |
2019-01-09 | 48.41 | 50.25 | 47.53 | 50.14 | 862890 |
2019-01-10 | 49.50 | 50.90 | 48.85 | 50.84 | 586002 |
2019-01-11 | 50.42 | 53.09 | 50.42 | 52.24 | 725036 |
2019-01-14 | 51.62 | 52.14 | 50.52 | 50.90 | 353314 |
2019-01-15 | 51.47 | 52.33 | 51.10 | 52.01 | 399706 |
2019-01-16 | 52.28 | 53.08 | 51.34 | 51.40 | 458961 |
2019-01-17 | 51.20 | 51.57 | 50.78 | 50.83 | 774337 |
2019-01-18 | 51.15 | 51.87 | 50.51 | 51.24 | 1537156 |
2019-01-22 | 51.00 | 51.00 | 46.85 | 47.49 | 738081 |
2019-01-23 | 47.80 | 47.90 | 46.00 | 46.70 | 671022 |
2019-01-24 | 47.15 | 49.39 | 47.12 | 48.40 | 843488 |
2019-01-25 | 48.80 | 50.39 | 48.54 | 49.77 | 708538 |
2019-01-28 | 48.24 | 49.05 | 47.31 | 47.55 | 447399 |
2019-01-29 | 47.58 | 48.18 | 46.96 | 47.61 | 368690 |
2019-01-30 | 48.10 | 48.51 | 47.27 | 48.01 | 393225 |
2019-01-31 | 47.87 | 49.13 | 47.57 | 48.56 | 289257 |
2019-02-01 | 48.66 | 49.71 | 48.09 | 48.93 | 444925 |
2019-02-04 | 48.93 | 49.70 | 48.29 | 49.67 | 397067 |
2019-02-05 | 49.65 | 50.59 | 49.65 | 49.80 | 229991 |
2019-02-06 | 49.87 | 51.50 | 49.87 | 51.47 | 308770 |
2019-02-07 | 50.82 | 50.86 | 49.11 | 49.47 | 410583 |
2019-02-08 | 48.74 | 49.77 | 48.70 | 49.52 | 339933 |
2019-02-11 | 49.71 | 50.15 | 48.61 | 49.83 | 483294 |
2019-02-12 | 50.48 | 51.13 | 50.33 | 51.12 | 406430 |
2019-02-13 | 51.11 | 52.45 | 50.49 | 51.89 | 492138 |
2019-02-14 | 51.56 | 52.51 | 51.56 | 52.22 | 361336 |
2019-02-15 | 52.62 | 53.43 | 52.28 | 53.40 | 312256 |
2019-02-19 | 52.88 | 53.79 | 52.35 | 53.40 | 390204 |
2019-02-20 | 53.38 | 54.47 | 53.12 | 54.38 | 444032 |
2019-02-21 | 54.35 | 54.70 | 53.40 | 54.70 | 382229 |
2019-02-22 | 55.00 | 56.19 | 54.90 | 56.09 | 534303 |
2019-02-25 | 56.79 | 57.96 | 56.31 | 57.08 | 537392 |
2019-02-26 | 57.12 | 57.22 | 55.38 | 55.81 | 375190 |
2019-02-27 | 55.47 | 56.03 | 54.61 | 55.01 | 361269 |
2019-02-28 | 54.75 | 55.38 | 54.01 | 55.04 | 349192 |
2019-03-01 | 55.45 | 56.31 | 54.90 | 55.90 | 309396 |
2019-03-04 | 56.17 | 56.26 | 54.78 | 55.45 | 373508 |
2019-03-05 | 55.19 | 55.80 | 54.30 | 55.04 | 267067 |
2019-03-06 | 55.03 | 55.05 | 53.39 | 53.71 | 487302 |
2019-03-07 | 53.38 | 53.78 | 52.69 | 53.69 | 412487 |
2019-03-08 | 52.68 | 53.30 | 51.59 | 52.64 | 710167 |
2019-03-11 | 52.89 | 54.69 | 52.50 | 54.36 | 827917 |
2019-03-12 | 54.47 | 54.90 | 53.76 | 54.60 | 372370 |
2019-03-13 | 55.04 | 55.98 | 54.28 | 55.50 | 774855 |
2019-03-14 | 52.27 | 55.39 | 51.10 | 51.98 | 2443469 |
2019-03-15 | 52.14 | 55.69 | 52.14 | 54.87 | 1632419 |
2019-03-18 | 54.88 | 55.10 | 53.74 | 54.37 | 877265 |
2019-03-19 | 54.86 | 55.20 | 54.37 | 54.87 | 688980 |
2019-03-20 | 54.81 | 55.35 | 54.18 | 54.42 | 755142 |
2019-03-21 | 54.03 | 56.13 | 53.76 | 55.58 | 517499 |
2019-03-22 | 55.00 | 55.30 | 52.38 | 52.94 | 641211 |
2019-03-25 | 52.74 | 53.28 | 51.86 | 52.56 | 451384 |
2019-03-26 | 52.85 | 53.28 | 52.35 | 52.73 | 420205 |
2019-03-27 | 52.61 | 52.61 | 49.75 | 50.41 | 505483 |
2019-03-28 | 50.67 | 51.40 | 50.11 | 50.44 | 403820 |
2019-03-29 | 50.95 | 51.98 | 50.53 | 50.91 | 424069 |
2019-04-01 | 51.67 | 52.55 | 51.62 | 52.43 | 294856 |
2019-04-02 | 52.56 | 52.80 | 51.75 | 52.29 | 265322 |
2019-04-03 | 53.28 | 55.09 | 53.02 | 54.74 | 560809 |
2019-04-04 | 54.75 | 55.13 | 54.05 | 54.58 | 392283 |
2019-04-05 | 52.95 | 53.67 | 52.04 | 52.91 | 1492715 |
2019-04-08 | 52.61 | 52.72 | 51.83 | 52.57 | 764165 |
2019-04-09 | 52.16 | 52.36 | 51.17 | 51.33 | 768818 |
2019-04-10 | 51.29 | 52.68 | 50.85 | 52.38 | 12268925 |
2019-04-11 | 52.46 | 53.22 | 52.37 | 52.70 | 762583 |
2019-04-12 | 53.29 | 53.43 | 52.82 | 53.09 | 457721 |
2019-04-15 | 53.04 | 53.56 | 52.60 | 53.04 | 320649 |
2019-04-16 | 53.39 | 54.52 | 53.39 | 54.31 | 477104 |
2019-04-17 | 55.03 | 55.25 | 54.08 | 54.56 | 510405 |
2019-04-18 | 54.52 | 55.10 | 54.04 | 54.25 | 329860 |
2019-04-22 | 53.98 | 54.23 | 53.45 | 54.10 | 238525 |
2019-04-23 | 54.13 | 55.18 | 54.05 | 54.98 | 392219 |
2019-04-24 | 54.86 | 56.04 | 54.86 | 55.10 | 460899 |
2019-04-25 | 55.02 | 55.02 | 53.16 | 53.85 | 361755 |
2019-04-26 | 53.23 | 54.19 | 52.88 | 53.92 | 321633 |
2019-04-29 | 53.76 | 54.24 | 53.50 | 53.82 | 354611 |
2019-04-30 | 53.95 | 54.54 | 53.09 | 53.87 | 328505 |
2019-05-01 | 54.46 | 54.63 | 52.47 | 52.49 | 405020 |
2019-05-02 | 52.50 | 53.91 | 52.35 | 53.44 | 313507 |
2019-05-03 | 53.81 | 54.64 | 52.73 | 54.57 | 249241 |
2019-05-06 | 52.80 | 53.88 | 52.56 | 53.73 | 275335 |
2019-05-07 | 53.06 | 53.33 | 52.04 | 52.71 | 348862 |
2019-05-08 | 52.23 | 53.03 | 51.86 | 51.93 | 403577 |
2019-05-09 | 51.06 | 51.95 | 50.24 | 51.53 | 250569 |
2019-05-10 | 51.34 | 51.96 | 49.84 | 51.34 | 222737 |
2019-05-13 | 49.61 | 49.79 | 46.86 | 47.22 | 420510 |
2019-05-14 | 48.00 | 49.56 | 47.39 | 48.03 | 353900 |
2019-05-15 | 47.91 | 49.05 | 47.21 | 48.90 | 413046 |
2019-05-16 | 48.13 | 48.38 | 46.58 | 46.69 | 494633 |
2019-05-17 | 46.01 | 46.61 | 44.46 | 44.69 | 708351 |
2019-05-20 | 44.08 | 44.67 | 43.55 | 44.37 | 724869 |
2019-05-21 | 45.14 | 47.62 | 44.44 | 44.76 | 396078 |
2019-05-22 | 44.95 | 45.58 | 44.61 | 45.15 | 670634 |
2019-05-23 | 44.17 | 44.17 | 43.29 | 43.98 | 380798 |
2019-05-24 | 44.16 | 44.90 | 43.98 | 44.04 | 241969 |
2019-05-28 | 44.38 | 44.43 | 43.29 | 43.42 | 608792 |
2019-05-29 | 42.97 | 44.40 | 42.74 | 44.15 | 885474 |
2019-05-30 | 44.50 | 44.50 | 40.31 | 41.00 | 2105891 |
2019-05-31 | 40.12 | 40.32 | 39.54 | 39.83 | 683019 |
2019-06-03 | 40.05 | 41.18 | 39.80 | 40.01 | 792638 |
2019-06-04 | 40.84 | 42.76 | 40.33 | 42.71 | 734819 |
2019-06-05 | 42.74 | 42.86 | 40.71 | 41.42 | 437142 |
2019-06-06 | 41.39 | 41.97 | 40.73 | 41.91 | 407469 |
2019-06-07 | 42.31 | 42.41 | 41.00 | 41.94 | 485895 |
2019-06-10 | 42.13 | 43.71 | 41.75 | 43.15 | 567806 |
2019-06-11 | 44.04 | 44.25 | 42.64 | 43.42 | 495073 |
2019-06-12 | 43.03 | 43.37 | 42.64 | 43.24 | 423029 |
2019-06-13 | 43.62 | 44.23 | 43.18 | 44.02 | 442126 |
2019-06-14 | 43.18 | 43.47 | 42.27 | 43.32 | 893459 |
2019-06-17 | 43.50 | 43.83 | 42.96 | 43.11 | 463027 |
2019-06-18 | 43.57 | 45.75 | 43.57 | 45.40 | 1031398 |
2019-06-19 | 45.69 | 46.14 | 45.22 | 45.86 | 412852 |
2019-06-20 | 46.00 | 46.82 | 45.67 | 46.51 | 423403 |
2019-06-21 | 46.25 | 46.53 | 45.68 | 46.32 | 1088643 |
2019-06-24 | 46.26 | 46.77 | 45.97 | 46.34 | 548208 |
2019-06-25 | 46.17 | 46.69 | 45.30 | 45.41 | 643707 |
2019-06-26 | 46.32 | 47.03 | 46.27 | 46.73 | 512693 |
2019-06-27 | 47.03 | 48.25 | 47.03 | 48.22 | 564389 |
2019-06-28 | 48.65 | 49.11 | 47.92 | 48.05 | 1155785 |
2019-07-01 | 50.04 | 50.90 | 50.02 | 50.55 | 931477 |
2019-07-02 | 50.36 | 50.36 | 48.56 | 48.97 | 636369 |
2019-07-03 | 49.15 | 49.61 | 48.36 | 49.60 | 277599 |
2019-07-05 | 49.04 | 49.21 | 48.45 | 49.02 | 338472 |
2019-07-08 | 48.74 | 49.12 | 48.12 | 48.19 | 469735 |
2019-07-09 | 47.73 | 48.53 | 45.61 | 48.13 | 904783 |
2019-07-10 | 48.77 | 49.50 | 48.30 | 48.82 | 532488 |
2019-07-11 | 48.85 | 49.01 | 47.72 | 48.51 | 546013 |
2019-07-12 | 48.67 | 49.81 | 48.67 | 49.65 | 367897 |
2019-07-15 | 50.12 | 50.30 | 49.49 | 50.18 | 558979 |
2019-07-16 | 49.67 | 49.79 | 48.80 | 49.30 | 430155 |
2019-07-17 | 49.66 | 49.88 | 49.09 | 49.28 | 291653 |
2019-07-18 | 49.57 | 50.21 | 49.32 | 49.96 | 213873 |
2019-07-19 | 49.95 | 50.22 | 49.18 | 49.28 | 329618 |
2019-07-22 | 49.63 | 50.37 | 49.55 | 50.02 | 163452 |
2019-07-23 | 50.47 | 51.25 | 50.19 | 51.14 | 285448 |
2019-07-24 | 51.96 | 53.83 | 51.81 | 53.77 | 515526 |
2019-07-25 | 53.41 | 53.91 | 52.90 | 53.09 | 516077 |
2019-07-26 | 53.67 | 53.83 | 53.24 | 53.63 | 241704 |
2019-07-29 | 53.49 | 53.75 | 52.91 | 53.67 | 273736 |
2019-07-30 | 52.82 | 53.97 | 52.82 | 53.95 | 316407 |
2019-07-31 | 54.00 | 54.34 | 52.82 | 52.87 | 498000 |
2019-08-01 | 52.05 | 52.29 | 49.37 | 49.73 | 699860 |
2019-08-02 | 49.07 | 49.33 | 47.59 | 47.97 | 466250 |
2019-08-05 | 46.50 | 46.50 | 43.97 | 44.79 | 758135 |
2019-08-06 | 45.68 | 46.12 | 44.58 | 45.34 | 366322 |
2019-08-07 | 44.33 | 46.13 | 44.33 | 45.92 | 462783 |
2019-08-08 | 46.60 | 48.19 | 46.13 | 47.97 | 446984 |
2019-08-09 | 47.36 | 47.36 | 46.08 | 46.11 | 247364 |
2019-08-12 | 45.53 | 45.85 | 45.05 | 45.08 | 241719 |
2019-08-13 | 44.81 | 47.23 | 44.81 | 46.29 | 246290 |
2019-08-14 | 44.48 | 45.49 | 44.06 | 44.10 | 1385932 |
2019-08-15 | 44.22 | 44.73 | 43.69 | 44.06 | 331681 |
2019-08-16 | 44.71 | 45.49 | 44.71 | 45.35 | 862766 |
2019-08-19 | 46.56 | 46.56 | 45.25 | 45.31 | 541423 |
2019-08-20 | 45.30 | 45.30 | 44.73 | 45.02 | 779007 |
2019-08-21 | 45.89 | 45.89 | 44.95 | 45.29 | 475181 |
2019-08-22 | 45.33 | 45.93 | 44.86 | 45.51 | 361513 |
2019-08-23 | 44.76 | 45.27 | 43.07 | 43.27 | 367310 |
2019-08-26 | 43.85 | 44.16 | 43.08 | 43.36 | 428209 |
2019-08-27 | 43.94 | 44.02 | 42.71 | 43.15 | 1095798 |
2019-08-28 | 42.74 | 43.25 | 42.01 | 42.95 | 793588 |
2019-08-29 | 43.71 | 44.89 | 41.78 | 41.92 | 1113087 |
2019-08-30 | 42.04 | 42.56 | 41.77 | 41.97 | 684078 |
2019-09-03 | 41.39 | 42.31 | 40.71 | 40.87 | 697363 |
2019-09-04 | 41.40 | 42.24 | 40.59 | 41.53 | 614488 |
2019-09-05 | 42.27 | 44.40 | 42.01 | 44.08 | 805947 |
2019-09-06 | 44.30 | 45.13 | 44.03 | 44.69 | 557590 |
2019-09-09 | 44.79 | 45.79 | 44.76 | 45.40 | 607662 |
2019-09-10 | 45.05 | 46.20 | 44.72 | 46.01 | 479124 |
2019-09-11 | 46.22 | 47.41 | 45.19 | 47.31 | 480834 |
2019-09-12 | 47.84 | 48.59 | 47.01 | 48.29 | 761357 |
2019-09-13 | 48.50 | 49.26 | 47.88 | 48.89 | 610650 |
2019-09-16 | 48.15 | 49.21 | 47.82 | 48.75 | 369548 |
2019-09-17 | 48.44 | 48.75 | 47.82 | 48.72 | 284779 |
2019-09-18 | 48.80 | 49.03 | 47.85 | 48.58 | 532144 |
2019-09-19 | 48.84 | 49.00 | 47.27 | 47.46 | 492747 |
2019-09-20 | 47.51 | 47.83 | 46.37 | 46.67 | 808777 |
2019-09-23 | 46.36 | 47.85 | 45.47 | 47.45 | 424080 |
2019-09-24 | 47.78 | 48.08 | 45.85 | 46.13 | 524530 |
2019-09-25 | 46.14 | 47.57 | 45.70 | 47.34 | 393679 |
2019-09-26 | 49.15 | 50.78 | 48.05 | 50.12 | 1279715 |
2019-09-27 | 50.37 | 50.37 | 48.41 | 49.02 | 994544 |
2019-09-30 | 49.48 | 49.71 | 48.05 | 48.61 | 500537 |
2019-10-01 | 48.89 | 50.00 | 47.03 | 47.34 | 312755 |
2019-10-02 | 46.95 | 47.31 | 46.48 | 47.12 | 349459 |
2019-10-03 | 47.38 | 49.04 | 46.99 | 48.69 | 488577 |
2019-10-04 | 48.92 | 49.53 | 48.69 | 49.50 | 355271 |
2019-10-07 | 49.38 | 49.90 | 49.25 | 49.33 | 320749 |
2019-10-08 | 48.59 | 48.59 | 47.36 | 47.57 | 291093 |
2019-10-09 | 48.24 | 48.65 | 47.70 | 48.22 | 398308 |
2019-10-10 | 48.53 | 49.24 | 48.04 | 48.78 | 315049 |
2019-10-11 | 49.74 | 50.79 | 49.69 | 49.95 | 446630 |
2019-10-14 | 49.61 | 50.08 | 48.84 | 49.25 | 186385 |
2019-10-15 | 49.59 | 50.60 | 49.37 | 50.34 | 235191 |
2019-10-16 | 49.85 | 50.30 | 49.07 | 49.11 | 226214 |
2019-10-17 | 49.55 | 49.98 | 49.24 | 49.62 | 187089 |
2019-10-18 | 49.35 | 49.86 | 48.75 | 49.39 | 279006 |
2019-10-21 | 50.19 | 50.85 | 49.82 | 50.29 | 186120 |
2019-10-22 | 50.28 | 50.53 | 49.59 | 50.04 | 212081 |
2019-10-23 | 49.35 | 49.71 | 48.51 | 49.27 | 320898 |
2019-10-24 | 49.78 | 50.16 | 49.03 | 49.53 | 200708 |
2019-10-25 | 49.80 | 50.21 | 49.63 | 49.87 | 217280 |
2019-10-28 | 50.21 | 51.35 | 50.21 | 51.12 | 286001 |
2019-10-29 | 51.37 | 51.86 | 50.86 | 51.10 | 298834 |
2019-10-30 | 51.06 | 51.53 | 50.31 | 51.22 | 375516 |
2019-10-31 | 51.10 | 51.14 | 49.95 | 50.46 | 348379 |
2019-11-01 | 50.97 | 52.57 | 50.82 | 52.54 | 357495 |
2019-11-04 | 53.54 | 54.30 | 53.12 | 53.93 | 328204 |
2019-11-05 | 54.34 | 55.05 | 54.00 | 54.26 | 438036 |
2019-11-06 | 54.10 | 54.10 | 53.01 | 53.41 | 291736 |
2019-11-07 | 54.19 | 54.57 | 53.38 | 53.55 | 253538 |
2019-11-08 | 53.23 | 53.85 | 53.06 | 53.72 | 158264 |
2019-11-11 | 53.05 | 53.33 | 52.64 | 53.12 | 198307 |
2019-11-12 | 53.28 | 53.82 | 52.96 | 53.33 | 243303 |
2019-11-13 | 52.83 | 53.37 | 52.27 | 53.28 | 201991 |
2019-11-14 | 52.93 | 53.11 | 52.41 | 52.90 | 190403 |
2019-11-15 | 53.20 | 53.53 | 51.95 | 52.40 | 248089 |
2019-11-18 | 52.04 | 52.05 | 50.66 | 50.70 | 387190 |
2019-11-19 | 51.20 | 51.38 | 50.58 | 50.78 | 340610 |
2019-11-20 | 50.52 | 51.04 | 49.19 | 49.30 | 461315 |
2019-11-21 | 49.32 | 49.32 | 48.19 | 48.66 | 365177 |
2019-11-22 | 49.13 | 49.71 | 48.79 | 48.92 | 258803 |
2019-11-25 | 49.33 | 50.32 | 49.00 | 49.88 | 350083 |
2019-11-26 | 50.05 | 50.46 | 49.00 | 49.16 | 432448 |
2019-11-27 | 49.31 | 50.17 | 49.31 | 49.93 | 302353 |
2019-11-29 | 49.54 | 49.54 | 48.39 | 48.46 | 194013 |
2019-12-02 | 48.43 | 48.54 | 46.69 | 46.95 | 515279 |
2019-12-03 | 46.05 | 46.21 | 45.55 | 45.74 | 643994 |
2019-12-04 | 46.50 | 47.21 | 46.38 | 46.79 | 588392 |
2019-12-05 | 46.03 | 48.93 | 45.25 | 45.96 | 1567563 |
2019-12-06 | 46.91 | 48.11 | 46.10 | 47.41 | 742664 |
2019-12-09 | 47.26 | 47.68 | 46.44 | 46.45 | 431002 |
2019-12-10 | 46.45 | 47.41 | 46.45 | 46.89 | 394924 |
2019-12-11 | 46.93 | 47.59 | 46.81 | 47.40 | 419021 |
2019-12-12 | 47.30 | 48.84 | 47.30 | 48.61 | 525747 |
2019-12-13 | 48.43 | 49.14 | 47.88 | 47.99 | 306574 |
2019-12-16 | 48.55 | 49.54 | 48.38 | 49.48 | 675982 |
2019-12-17 | 49.79 | 50.08 | 49.66 | 50.00 | 411462 |
2019-12-18 | 49.96 | 50.45 | 49.70 | 50.32 | 320802 |
2019-12-19 | 50.26 | 50.78 | 49.80 | 50.77 | 338160 |
2019-12-20 | 51.00 | 51.56 | 50.39 | 51.51 | 1386191 |
2019-12-23 | 51.82 | 52.18 | 51.37 | 52.06 | 296780 |
2019-12-24 | 51.97 | 52.16 | 51.65 | 52.08 | 154986 |
2019-12-26 | 52.28 | 52.48 | 51.86 | 52.28 | 189556 |
2019-12-27 | 52.46 | 52.67 | 51.71 | 52.10 | 306023 |
2019-12-30 | 52.18 | 52.93 | 51.43 | 52.54 | 657912 |
2019-12-31 | 52.26 | 53.32 | 52.17 | 52.90 | 626326 |
2020-01-02 | 53.49 | 53.86 | 52.60 | 53.86 | 354324 |
2020-01-03 | 52.77 | 53.39 | 52.63 | 52.99 | 443663 |
2020-01-06 | 52.10 | 52.54 | 50.07 | 52.05 | 428369 |
2020-01-07 | 52.38 | 53.17 | 52.10 | 52.97 | 347570 |
2020-01-08 | 52.80 | 53.36 | 52.49 | 52.95 | 297087 |
2020-01-09 | 53.47 | 53.57 | 52.80 | 53.16 | 387273 |
2020-01-10 | 53.34 | 53.59 | 52.54 | 52.70 | 238215 |
2020-01-13 | 52.89 | 53.64 | 52.53 | 53.38 | 228515 |
2020-01-14 | 53.13 | 54.34 | 52.93 | 53.88 | 328228 |
2020-01-15 | 53.72 | 53.98 | 52.98 | 53.32 | 464478 |
2020-01-16 | 54.01 | 54.82 | 53.88 | 54.79 | 288781 |
2020-01-17 | 55.17 | 55.26 | 54.46 | 54.97 | 278150 |
2020-01-21 | 54.48 | 54.69 | 54.15 | 54.40 | 210443 |
2020-01-22 | 54.70 | 55.30 | 54.24 | 54.45 | 264678 |
2020-01-23 | 54.45 | 54.81 | 53.73 | 54.41 | 411093 |
2020-01-24 | 55.05 | 55.05 | 52.41 | 52.52 | 369984 |
2020-01-27 | 50.96 | 51.00 | 50.04 | 50.36 | 451593 |
2020-01-28 | 50.96 | 52.24 | 50.76 | 52.10 | 248075 |
2020-01-29 | 51.98 | 52.07 | 50.85 | 50.96 | 361331 |
2020-01-30 | 50.23 | 50.94 | 49.53 | 50.70 | 421671 |
2020-01-31 | 50.24 | 50.24 | 47.90 | 48.19 | 674745 |
2020-02-03 | 48.67 | 50.28 | 48.28 | 50.22 | 398651 |
2020-02-04 | 51.50 | 51.91 | 51.18 | 51.61 | 305052 |
2020-02-05 | 52.84 | 53.05 | 50.97 | 52.20 | 399022 |
2020-02-06 | 52.57 | 52.57 | 51.11 | 51.33 | 230699 |
2020-02-07 | 50.86 | 51.08 | 49.85 | 49.97 | 473100 |
2020-02-10 | 49.56 | 50.50 | 49.43 | 50.39 | 288970 |
2020-02-11 | 50.82 | 51.95 | 50.58 | 50.97 | 206991 |
2020-02-12 | 51.74 | 51.95 | 51.02 | 51.77 | 229074 |
2020-02-13 | 51.29 | 51.97 | 50.65 | 51.28 | 395745 |
2020-02-14 | 51.50 | 51.50 | 50.13 | 50.42 | 265977 |
2020-02-18 | 49.95 | 49.97 | 48.67 | 48.87 | 330358 |
2020-02-19 | 49.33 | 49.59 | 48.47 | 49.01 | 922354 |
2020-02-20 | 48.77 | 49.15 | 47.89 | 48.77 | 294297 |
2020-02-21 | 48.45 | 48.45 | 47.13 | 47.16 | 313651 |
2020-02-24 | 44.78 | 45.32 | 43.26 | 43.31 | 591285 |
2020-02-25 | 43.71 | 43.93 | 41.63 | 42.12 | 550292 |
2020-02-26 | 42.59 | 42.88 | 41.14 | 41.80 | 540986 |
2020-02-27 | 40.20 | 41.26 | 38.96 | 38.97 | 719805 |
2020-02-28 | 37.27 | 39.59 | 37.27 | 39.49 | 1025873 |
2020-03-02 | 40.03 | 40.91 | 39.09 | 40.86 | 648144 |
2020-03-03 | 40.99 | 41.98 | 39.46 | 39.70 | 479538 |
2020-03-04 | 40.30 | 40.61 | 39.23 | 40.52 | 745044 |
2020-03-05 | 39.36 | 39.95 | 38.23 | 39.08 | 614779 |
2020-03-06 | 37.32 | 38.69 | 36.75 | 37.77 | 925579 |
2020-03-09 | 34.03 | 36.10 | 32.81 | 32.85 | 960214 |
2020-03-10 | 34.29 | 36.83 | 32.96 | 36.71 | 1235628 |
2020-03-11 | 35.34 | 36.37 | 33.22 | 33.78 | 989535 |
2020-03-12 | 34.14 | 35.36 | 31.25 | 32.17 | 1632160 |
2020-03-13 | 34.61 | 35.41 | 31.06 | 35.01 | 1291730 |
2020-03-16 | 30.79 | 32.33 | 26.99 | 26.99 | 1090259 |
2020-03-17 | 27.60 | 33.42 | 26.03 | 32.88 | 1410643 |
2020-03-18 | 30.18 | 33.32 | 29.02 | 30.64 | 1186680 |
2020-03-19 | 30.27 | 34.65 | 29.87 | 33.50 | 884869 |
2020-03-20 | 33.99 | 34.98 | 32.31 | 32.85 | 1208891 |
2020-03-23 | 33.82 | 36.17 | 31.97 | 35.70 | 1013817 |
2020-03-24 | 37.23 | 39.76 | 36.15 | 38.62 | 891529 |
2020-03-25 | 38.57 | 39.66 | 36.19 | 37.47 | 581995 |
2020-03-26 | 38.08 | 38.76 | 36.27 | 38.43 | 583266 |
2020-03-27 | 36.60 | 38.00 | 35.27 | 36.14 | 659440 |
2020-03-30 | 36.94 | 37.46 | 35.78 | 36.62 | 607703 |
2020-03-31 | 36.85 | 37.75 | 36.35 | 37.50 | 664903 |
2020-04-01 | 36.07 | 36.85 | 34.62 | 35.14 | 519051 |
2020-04-02 | 35.11 | 36.85 | 34.71 | 36.41 | 398047 |
2020-04-03 | 36.03 | 37.55 | 35.67 | 36.66 | 544251 |
2020-04-06 | 38.27 | 40.94 | 37.76 | 40.68 | 664891 |
2020-04-07 | 42.20 | 42.70 | 40.40 | 41.32 | 737017 |
2020-04-08 | 42.09 | 44.00 | 40.63 | 43.55 | 535778 |
2020-04-09 | 44.18 | 45.47 | 42.50 | 43.29 | 684713 |
2020-04-13 | 42.98 | 43.82 | 42.27 | 42.78 | 280200 |
2020-04-14 | 44.22 | 44.87 | 43.29 | 44.73 | 332038 |
2020-04-15 | 43.09 | 43.62 | 41.80 | 42.45 | 449627 |
2020-04-16 | 42.88 | 43.24 | 42.02 | 43.09 | 427409 |
2020-04-17 | 44.27 | 44.93 | 42.31 | 42.88 | 578541 |
2020-04-20 | 42.11 | 42.38 | 41.24 | 41.28 | 415166 |
2020-04-21 | 40.28 | 40.84 | 38.83 | 38.90 | 663358 |
2020-04-22 | 40.14 | 42.90 | 39.25 | 42.50 | 505296 |
2020-04-23 | 42.72 | 43.14 | 41.94 | 42.30 | 282211 |
2020-04-24 | 42.15 | 43.30 | 41.78 | 43.18 | 213599 |
2020-04-27 | 43.70 | 45.16 | 43.10 | 44.58 | 314967 |
2020-04-28 | 45.71 | 45.97 | 44.31 | 44.38 | 390761 |
2020-04-29 | 45.93 | 48.22 | 45.36 | 47.94 | 421665 |
2020-04-30 | 46.74 | 46.74 | 45.20 | 45.24 | 450722 |
2020-05-01 | 43.69 | 47.03 | 42.08 | 42.68 | 439464 |
2020-05-04 | 42.17 | 42.61 | 41.37 | 42.17 | 430694 |
2020-05-05 | 43.70 | 44.94 | 43.15 | 43.84 | 410840 |
2020-05-06 | 44.25 | 44.84 | 43.05 | 43.26 | 304540 |
2020-05-07 | 43.95 | 44.66 | 43.11 | 44.28 | 290188 |
2020-05-08 | 45.21 | 46.03 | 44.50 | 45.98 | 323455 |
2020-05-11 | 45.04 | 46.15 | 44.75 | 45.62 | 399028 |
2020-05-12 | 45.77 | 45.97 | 43.60 | 43.64 | 323056 |
2020-05-13 | 43.65 | 44.11 | 42.04 | 42.70 | 317231 |
2020-05-14 | 41.93 | 43.07 | 40.81 | 43.00 | 388218 |
2020-05-15 | 42.36 | 42.59 | 41.51 | 42.39 | 379241 |
2020-05-18 | 43.68 | 46.68 | 42.88 | 46.43 | 562826 |
2020-05-19 | 46.10 | 47.13 | 45.17 | 45.23 | 341914 |
2020-05-20 | 46.44 | 48.25 | 45.98 | 48.04 | 350433 |
2020-05-21 | 47.78 | 48.49 | 46.30 | 46.60 | 463793 |
2020-05-22 | 46.98 | 47.22 | 46.31 | 47.12 | 222782 |
2020-05-26 | 49.01 | 49.93 | 48.63 | 49.05 | 431414 |
2020-05-27 | 49.67 | 50.43 | 47.87 | 50.21 | 462943 |
2020-05-28 | 57.00 | 57.00 | 50.60 | 51.44 | 1325937 |
2020-05-29 | 51.24 | 53.37 | 50.88 | 53.18 | 732118 |
2020-06-01 | 52.64 | 53.09 | 52.14 | 52.58 | 562360 |
2020-06-02 | 52.64 | 53.26 | 51.52 | 52.77 | 769875 |
2020-06-03 | 53.77 | 55.00 | 53.77 | 54.01 | 685917 |
2020-06-04 | 53.29 | 54.52 | 53.04 | 54.04 | 513090 |
2020-06-05 | 55.23 | 58.23 | 55.23 | 56.29 | 699688 |
2020-06-08 | 56.68 | 57.02 | 53.76 | 54.21 | 615084 |
2020-06-09 | 53.20 | 54.26 | 52.87 | 53.94 | 507362 |
2020-06-10 | 54.39 | 55.18 | 53.65 | 54.35 | 507735 |
2020-06-11 | 52.21 | 52.56 | 49.54 | 49.65 | 572123 |
2020-06-12 | 51.58 | 51.58 | 49.27 | 50.59 | 472788 |
2020-06-15 | 49.00 | 51.21 | 48.50 | 50.88 | 994789 |
2020-06-16 | 52.86 | 53.73 | 51.93 | 52.57 | 521905 |
2020-06-17 | 52.96 | 53.30 | 51.98 | 52.31 | 397462 |
2020-06-18 | 52.05 | 52.55 | 51.34 | 51.54 | 381865 |
2020-06-19 | 52.05 | 53.01 | 50.29 | 50.78 | 1370302 |
2020-06-22 | 50.77 | 51.89 | 49.70 | 51.62 | 451230 |
2020-06-23 | 52.45 | 52.45 | 51.34 | 51.59 | 635698 |
2020-06-24 | 50.35 | 51.29 | 49.31 | 50.08 | 417530 |
2020-06-25 | 50.05 | 51.15 | 49.10 | 51.10 | 388493 |
2020-06-26 | 50.73 | 51.08 | 49.78 | 50.30 | 724987 |
2020-06-29 | 51.01 | 51.01 | 49.60 | 50.76 | 274811 |
2020-06-30 | 50.67 | 52.60 | 50.28 | 52.22 | 404220 |
2020-07-01 | 52.09 | 52.29 | 50.73 | 51.05 | 394787 |
2020-07-02 | 52.19 | 52.87 | 51.79 | 52.49 | 373896 |
2020-07-06 | 53.80 | 54.10 | 53.28 | 53.77 | 293057 |
2020-07-07 | 53.28 | 54.84 | 53.23 | 53.26 | 363352 |
2020-07-08 | 54.53 | 54.54 | 53.19 | 54.09 | 278374 |
2020-07-09 | 53.83 | 54.55 | 52.03 | 54.13 | 421577 |
2020-07-10 | 53.97 | 54.39 | 53.22 | 53.70 | 398907 |
2020-07-13 | 54.29 | 55.62 | 52.29 | 52.34 | 458929 |
2020-07-14 | 52.16 | 52.97 | 51.00 | 52.87 | 469462 |
2020-07-15 | 53.44 | 53.87 | 52.15 | 53.30 | 496880 |
2020-07-16 | 52.86 | 52.86 | 52.08 | 52.46 | 258115 |
2020-07-17 | 52.49 | 53.61 | 52.49 | 52.99 | 185920 |
2020-07-20 | 52.92 | 54.53 | 52.86 | 53.63 | 266728 |
2020-07-21 | 54.23 | 54.23 | 52.52 | 52.88 | 220060 |
2020-07-22 | 52.87 | 53.32 | 52.24 | 52.53 | 307501 |
2020-07-23 | 52.36 | 53.04 | 51.59 | 52.18 | 292125 |
2020-07-24 | 51.41 | 52.45 | 51.14 | 51.69 | 225338 |
2020-07-27 | 52.19 | 54.01 | 52.19 | 54.01 | 432719 |
2020-07-28 | 53.51 | 53.81 | 52.65 | 52.70 | 303088 |
2020-07-29 | 53.16 | 54.64 | 52.70 | 54.46 | 250609 |
2020-07-30 | 53.56 | 55.19 | 53.56 | 55.11 | 286161 |
2020-07-31 | 55.03 | 55.78 | 53.91 | 55.73 | 473587 |
2020-08-03 | 56.20 | 57.27 | 56.05 | 57.19 | 361964 |
2020-08-04 | 57.18 | 58.47 | 57.02 | 58.46 | 343466 |
2020-08-05 | 58.89 | 58.89 | 57.23 | 58.32 | 489252 |
2020-08-06 | 58.41 | 58.80 | 57.77 | 58.59 | 337119 |
2020-08-07 | 58.42 | 59.12 | 57.95 | 58.88 | 439883 |
2020-08-10 | 59.04 | 60.56 | 59.01 | 60.46 | 477277 |
2020-08-11 | 60.77 | 63.21 | 60.77 | 62.35 | 801912 |
2020-08-12 | 62.88 | 64.10 | 62.53 | 64.00 | 374779 |
2020-08-13 | 64.06 | 64.06 | 63.22 | 63.53 | 349086 |
2020-08-14 | 63.34 | 64.03 | 62.41 | 63.03 | 464529 |
2020-08-17 | 63.66 | 63.80 | 62.43 | 62.85 | 560439 |
2020-08-18 | 63.16 | 63.18 | 61.56 | 61.78 | 630233 |
2020-08-19 | 62.04 | 62.39 | 60.80 | 61.08 | 474873 |
2020-08-20 | 60.28 | 61.79 | 60.10 | 61.37 | 528982 |
2020-08-21 | 61.81 | 62.10 | 60.45 | 61.03 | 314568 |
2020-08-24 | 61.94 | 62.38 | 61.32 | 62.29 | 365389 |
2020-08-25 | 61.84 | 62.92 | 61.81 | 62.65 | 435199 |
2020-08-26 | 63.06 | 63.80 | 62.22 | 62.90 | 609777 |
2020-08-27 | 57.28 | 60.25 | 56.11 | 59.57 | 1159288 |
2020-08-28 | 60.24 | 60.39 | 59.08 | 59.68 | 479280 |
2020-08-31 | 58.96 | 59.42 | 57.86 | 58.65 | 730605 |
2020-09-01 | 58.34 | 59.12 | 57.94 | 59.09 | 498641 |
2020-09-02 | 59.67 | 60.95 | 59.16 | 60.76 | 425385 |
2020-09-03 | 59.60 | 59.82 | 57.45 | 57.76 | 868791 |
2020-09-04 | 57.95 | 58.63 | 55.03 | 57.55 | 528339 |
2020-09-08 | 55.58 | 56.14 | 54.71 | 55.01 | 825082 |
2020-09-09 | 56.11 | 56.91 | 55.25 | 56.16 | 424369 |
2020-09-10 | 56.59 | 56.88 | 54.60 | 54.97 | 539420 |
2020-09-11 | 55.62 | 56.45 | 55.15 | 55.96 | 515572 |
2020-09-14 | 56.76 | 56.76 | 55.34 | 56.23 | 540928 |
2020-09-15 | 56.69 | 57.34 | 56.07 | 56.99 | 621491 |
2020-09-16 | 57.43 | 57.84 | 56.82 | 56.88 | 612072 |
2020-09-17 | 55.55 | 55.86 | 53.98 | 54.10 | 799172 |
2020-09-18 | 54.87 | 55.36 | 51.56 | 52.13 | 1765295 |
2020-09-21 | 51.03 | 51.47 | 50.38 | 51.17 | 796018 |
2020-09-22 | 51.87 | 51.87 | 49.98 | 51.37 | 412326 |
2020-09-23 | 51.42 | 51.70 | 49.83 | 50.00 | 400608 |
2020-09-24 | 49.72 | 51.01 | 49.44 | 50.29 | 272525 |
2020-09-25 | 49.78 | 51.55 | 49.26 | 51.23 | 436421 |
2020-09-28 | 52.21 | 53.25 | 51.83 | 53.19 | 312368 |
2020-09-29 | 53.18 | 53.95 | 51.58 | 53.46 | 252805 |
2020-09-30 | 53.41 | 53.74 | 52.83 | 52.96 | 334639 |
2020-10-01 | 53.78 | 54.44 | 53.28 | 54.20 | 550104 |
2020-10-02 | 52.70 | 53.42 | 52.10 | 52.17 | 267902 |
2020-10-05 | 52.62 | 54.59 | 52.03 | 54.54 | 366473 |
2020-10-06 | 54.60 | 56.39 | 54.58 | 55.14 | 476597 |
2020-10-07 | 55.59 | 56.19 | 55.53 | 55.82 | 324273 |
2020-10-08 | 56.55 | 56.95 | 56.12 | 56.60 | 360842 |
2020-10-09 | 57.48 | 58.22 | 57.20 | 57.94 | 288293 |
2020-10-12 | 58.43 | 58.78 | 57.87 | 58.48 | 243917 |
2020-10-13 | 58.31 | 58.59 | 57.73 | 57.99 | 204054 |
2020-10-14 | 58.22 | 58.39 | 56.84 | 56.87 | 211184 |
2020-10-15 | 56.16 | 57.17 | 55.88 | 57.12 | 262122 |
2020-10-16 | 57.36 | 57.64 | 56.20 | 56.35 | 204521 |
2020-10-19 | 56.37 | 57.13 | 55.95 | 56.30 | 285191 |
2020-10-20 | 56.87 | 56.97 | 55.93 | 56.36 | 295289 |
2020-10-21 | 56.40 | 56.94 | 55.94 | 55.94 | 232646 |
2020-10-22 | 56.25 | 57.18 | 55.61 | 56.94 | 284882 |
2020-10-23 | 57.01 | 57.52 | 56.48 | 56.98 | 226147 |
2020-10-26 | 56.48 | 56.85 | 55.06 | 55.93 | 167748 |
2020-10-27 | 56.13 | 56.32 | 54.98 | 55.47 | 216748 |
2020-10-28 | 54.45 | 54.64 | 52.40 | 52.46 | 353803 |
2020-10-29 | 52.36 | 55.43 | 52.23 | 55.23 | 606419 |
2020-10-30 | 54.68 | 55.29 | 53.90 | 54.89 | 323398 |
2020-11-02 | 55.76 | 55.97 | 53.70 | 54.06 | 354578 |
2020-11-03 | 54.80 | 56.62 | 54.50 | 56.40 | 401471 |
2020-11-04 | 56.73 | 59.08 | 55.98 | 58.84 | 363002 |
2020-11-05 | 59.51 | 61.72 | 59.51 | 61.64 | 459428 |
2020-11-06 | 62.00 | 63.37 | 61.22 | 63.16 | 218918 |
2020-11-09 | 66.13 | 68.13 | 64.92 | 64.96 | 366705 |
2020-11-10 | 64.59 | 65.55 | 63.35 | 63.80 | 479908 |
2020-11-11 | 64.60 | 65.23 | 64.00 | 65.04 | 247300 |
2020-11-12 | 65.04 | 65.62 | 63.32 | 63.65 | 378604 |
2020-11-13 | 64.80 | 65.65 | 64.23 | 65.35 | 197515 |
2020-11-16 | 66.06 | 67.75 | 65.71 | 67.72 | 380601 |
2020-11-17 | 67.06 | 68.17 | 66.05 | 67.76 | 348922 |
2020-11-18 | 67.76 | 68.02 | 65.94 | 66.52 | 400970 |
2020-11-19 | 66.01 | 68.06 | 66.01 | 67.92 | 374725 |
2020-11-20 | 67.31 | 70.08 | 67.31 | 68.94 | 417334 |
2020-11-23 | 69.66 | 69.80 | 68.24 | 68.63 | 355985 |
2020-11-24 | 69.22 | 69.31 | 67.69 | 68.73 | 441905 |
2020-11-25 | 68.25 | 68.78 | 67.48 | 67.94 | 417169 |
2020-11-27 | 68.15 | 69.50 | 68.15 | 68.94 | 117737 |
2020-11-30 | 69.63 | 70.00 | 67.15 | 67.47 | 505727 |
2020-12-01 | 68.40 | 68.79 | 67.30 | 67.94 | 648255 |
2020-12-02 | 68.00 | 69.35 | 67.42 | 67.90 | 405057 |
2020-12-03 | 68.09 | 69.96 | 66.37 | 69.40 | 773585 |
2020-12-04 | 70.24 | 72.27 | 69.28 | 72.20 | 381019 |
2020-12-07 | 70.73 | 71.32 | 70.00 | 71.03 | 469451 |
2020-12-08 | 70.32 | 71.92 | 70.25 | 71.83 | 505458 |
2020-12-09 | 71.43 | 72.16 | 69.26 | 69.48 | 478060 |
2020-12-10 | 69.03 | 70.25 | 67.97 | 69.66 | 263417 |
2020-12-11 | 68.84 | 70.35 | 68.05 | 69.90 | 231706 |
2020-12-14 | 70.42 | 71.93 | 70.42 | 71.07 | 386234 |
2020-12-15 | 72.03 | 73.40 | 71.87 | 73.33 | 295108 |
2020-12-16 | 73.17 | 73.49 | 70.90 | 71.15 | 341612 |
2020-12-17 | 71.17 | 72.30 | 70.40 | 72.02 | 343180 |
2020-12-18 | 72.00 | 73.91 | 71.33 | 71.67 | 1122533 |
2020-12-21 | 70.32 | 71.52 | 70.01 | 71.34 | 274447 |
2020-12-22 | 71.36 | 72.37 | 70.93 | 71.70 | 341620 |
2020-12-23 | 71.73 | 72.12 | 71.05 | 71.15 | 185219 |
2020-12-24 | 71.15 | 71.82 | 70.87 | 71.72 | 112580 |
2020-12-28 | 72.66 | 73.02 | 71.79 | 71.91 | 164042 |
2020-12-29 | 71.95 | 72.09 | 70.04 | 70.53 | 163486 |
2020-12-30 | 71.07 | 72.30 | 71.07 | 71.99 | 120651 |
2020-12-31 | 72.39 | 72.44 | 71.35 | 72.09 | 179095 |
2021-01-04 | 72.94 | 74.33 | 70.20 | 71.18 | 320849 |
2021-01-05 | 70.72 | 72.63 | 70.59 | 72.29 | 926442 |
2021-01-06 | 72.46 | 74.59 | 72.36 | 73.52 | 679272 |
2021-01-07 | 73.84 | 75.24 | 73.70 | 74.65 | 379373 |
2021-01-08 | 75.41 | 76.35 | 73.55 | 74.29 | 581406 |
2021-01-11 | 73.93 | 75.70 | 73.52 | 74.57 | 327806 |
2021-01-12 | 74.83 | 76.25 | 73.87 | 75.09 | 397208 |
2021-01-13 | 74.95 | 75.67 | 73.54 | 73.89 | 661530 |
2021-01-14 | 74.21 | 78.60 | 74.02 | 78.00 | 408611 |
2021-01-15 | 77.54 | 78.11 | 76.34 | 77.32 | 315145 |
2021-01-19 | 77.94 | 80.43 | 77.94 | 80.12 | 324580 |
2021-01-20 | 81.12 | 81.88 | 80.66 | 81.52 | 380987 |
2021-01-21 | 82.06 | 83.27 | 81.10 | 82.23 | 507462 |
2021-01-22 | 81.20 | 83.00 | 81.20 | 82.82 | 364066 |
2021-01-25 | 83.11 | 83.94 | 80.42 | 82.15 | 402516 |
2021-01-26 | 82.32 | 82.32 | 77.42 | 77.84 | 318495 |
2021-01-27 | 75.22 | 76.44 | 71.62 | 73.93 | 528582 |
2021-01-28 | 75.78 | 75.91 | 72.53 | 75.07 | 334456 |
2021-01-29 | 75.03 | 75.34 | 70.93 | 70.95 | 491005 |
2021-02-01 | 72.10 | 74.89 | 71.51 | 74.40 | 252041 |
2021-02-02 | 75.67 | 76.12 | 74.66 | 75.71 | 291252 |
2021-02-03 | 75.45 | 75.75 | 70.30 | 71.33 | 734827 |
2021-02-04 | 71.22 | 72.50 | 70.49 | 72.35 | 267079 |
2021-02-05 | 72.71 | 73.37 | 71.51 | 71.94 | 237188 |
2021-02-08 | 72.43 | 74.35 | 72.41 | 74.27 | 257197 |
2021-02-09 | 74.23 | 75.10 | 73.94 | 74.93 | 156517 |
2021-02-10 | 75.86 | 75.92 | 73.90 | 74.70 | 241966 |
2021-02-11 | 75.56 | 76.86 | 74.43 | 76.75 | 265283 |
2021-02-12 | 76.50 | 79.00 | 75.86 | 78.89 | 275935 |
2021-02-16 | 79.77 | 80.00 | 78.56 | 79.00 | 331080 |
2021-02-17 | 77.71 | 78.39 | 75.34 | 77.45 | 301564 |
2021-02-18 | 76.58 | 76.74 | 75.19 | 76.52 | 165947 |
2021-02-19 | 77.20 | 80.12 | 77.06 | 80.03 | 272083 |
2021-02-22 | 79.08 | 79.55 | 75.65 | 76.71 | 312689 |
2021-02-23 | 75.27 | 77.03 | 73.51 | 76.33 | 252516 |
2021-02-24 | 75.63 | 78.60 | 74.64 | 78.52 | 165406 |
2021-02-25 | 77.68 | 78.22 | 71.85 | 72.11 | 315911 |
2021-02-26 | 73.32 | 74.86 | 71.16 | 73.31 | 267913 |
2021-03-01 | 75.36 | 76.38 | 73.86 | 76.38 | 243262 |
2021-03-02 | 76.19 | 76.19 | 72.00 | 72.05 | 250534 |
2021-03-03 | 72.16 | 74.57 | 70.30 | 70.30 | 358630 |
2021-03-04 | 69.95 | 70.36 | 64.67 | 65.64 | 429742 |
2021-03-05 | 67.48 | 68.51 | 64.36 | 68.00 | 452539 |
2021-03-08 | 67.99 | 69.13 | 66.03 | 66.18 | 376479 |
2021-03-09 | 68.58 | 69.25 | 66.45 | 68.14 | 657551 |
2021-03-10 | 69.20 | 69.79 | 65.74 | 65.81 | 349081 |
2021-03-11 | 67.59 | 69.53 | 67.01 | 69.43 | 232992 |
2021-03-12 | 68.62 | 69.25 | 67.26 | 68.97 | 230635 |
2021-03-15 | 69.07 | 70.65 | 68.16 | 70.57 | 384320 |
2021-03-16 | 71.58 | 73.94 | 71.06 | 72.27 | 335621 |
2021-03-17 | 71.05 | 73.09 | 69.26 | 73.09 | 378438 |
2021-03-18 | 73.33 | 75.37 | 68.72 | 68.88 | 621103 |
2021-03-19 | 69.09 | 73.49 | 69.09 | 72.62 | 1129960 |
2021-03-22 | 73.99 | 73.99 | 72.36 | 72.61 | 391537 |
2021-03-23 | 72.16 | 73.18 | 67.92 | 68.27 | 357500 |
2021-03-24 | 69.45 | 69.85 | 65.61 | 65.77 | 622474 |
2021-03-25 | 64.78 | 65.97 | 63.56 | 65.20 | 612279 |
2021-03-26 | 65.28 | 68.10 | 64.72 | 68.02 | 554795 |
2021-03-29 | 67.23 | 67.93 | 65.35 | 66.39 | 357512 |
2021-03-30 | 65.71 | 67.45 | 65.27 | 67.15 | 322509 |
2021-03-31 | 67.87 | 70.08 | 67.63 | 69.00 | 345665 |
2021-04-01 | 70.25 | 72.00 | 70.05 | 71.46 | 334072 |
2021-04-05 | 72.18 | 72.32 | 70.84 | 72.06 | 215176 |
2021-04-06 | 71.79 | 72.34 | 70.71 | 70.97 | 217709 |
2021-04-07 | 70.37 | 71.09 | 69.37 | 69.66 | 239156 |
2021-04-08 | 70.58 | 71.01 | 69.81 | 70.94 | 226490 |
2021-04-09 | 70.27 | 70.85 | 69.79 | 70.53 | 276676 |
2021-04-12 | 70.01 | 70.44 | 69.03 | 70.32 | 137659 |
2021-04-13 | 70.71 | 71.90 | 69.00 | 69.61 | 167593 |
2021-04-14 | 69.54 | 71.55 | 68.61 | 68.95 | 308653 |
2021-04-15 | 69.87 | 70.38 | 69.27 | 70.07 | 303804 |
2021-04-16 | 70.29 | 70.61 | 69.45 | 70.46 | 327550 |
2021-04-19 | 69.18 | 69.89 | 67.28 | 68.98 | 483789 |
2021-04-20 | 68.63 | 68.93 | 66.52 | 67.12 | 250012 |
2021-04-21 | 67.35 | 69.08 | 66.94 | 68.96 | 174199 |
2021-04-22 | 69.01 | 69.67 | 67.76 | 67.95 | 191644 |
2021-04-23 | 68.70 | 71.78 | 68.64 | 71.25 | 332688 |
2021-04-26 | 71.62 | 73.25 | 71.03 | 72.79 | 344011 |
2021-04-27 | 73.36 | 73.36 | 71.08 | 71.37 | 162738 |
2021-04-28 | 70.86 | 72.12 | 70.35 | 70.61 | 193709 |
2021-04-29 | 71.49 | 72.38 | 69.00 | 70.16 | 172219 |
2021-04-30 | 69.46 | 69.49 | 67.18 | 67.74 | 296850 |
2021-05-03 | 68.56 | 68.64 | 65.87 | 66.30 | 228305 |
2021-05-04 | 65.18 | 65.30 | 63.37 | 63.66 | 326060 |
2021-05-05 | 64.47 | 64.57 | 62.77 | 63.46 | 466610 |
2021-05-06 | 63.04 | 63.13 | 61.76 | 63.03 | 303247 |
2021-05-07 | 63.96 | 65.40 | 63.52 | 64.01 | 249672 |
2021-05-10 | 63.77 | 63.77 | 61.32 | 61.47 | 406418 |
2021-05-11 | 59.33 | 61.92 | 59.17 | 61.56 | 295270 |
2021-05-12 | 59.99 | 60.92 | 58.34 | 58.65 | 275616 |
2021-05-13 | 59.82 | 60.98 | 58.94 | 60.26 | 417058 |
2021-05-14 | 61.06 | 61.77 | 59.91 | 61.17 | 652339 |
2021-05-17 | 60.40 | 62.41 | 60.10 | 61.04 | 263358 |
2021-05-18 | 61.59 | 62.24 | 60.28 | 60.42 | 205477 |
2021-05-19 | 59.07 | 62.02 | 58.85 | 61.48 | 386015 |
2021-05-20 | 61.66 | 62.53 | 60.81 | 62.30 | 809549 |
2021-05-21 | 62.79 | 63.10 | 61.84 | 61.95 | 282565 |
2021-05-24 | 62.39 | 63.11 | 61.91 | 62.29 | 535093 |
2021-05-25 | 62.91 | 63.57 | 61.76 | 62.00 | 347631 |
2021-05-26 | 62.03 | 63.99 | 62.03 | 62.95 | 699885 |
2021-05-27 | 63.24 | 63.65 | 62.70 | 62.87 | 636260 |
2021-05-28 | 63.37 | 63.48 | 62.51 | 63.00 | 468441 |
2021-06-01 | 63.30 | 63.76 | 62.15 | 62.95 | 533609 |
2021-06-02 | 62.88 | 63.20 | 61.75 | 61.93 | 734428 |
2021-06-03 | 65.00 | 65.69 | 63.87 | 65.11 | 2077114 |
2021-06-04 | 65.89 | 67.75 | 65.56 | 67.26 | 620926 |
2021-06-07 | 66.79 | 67.07 | 65.68 | 66.68 | 509865 |
2021-06-08 | 66.42 | 67.31 | 65.55 | 67.22 | 378278 |
2021-06-09 | 67.78 | 67.80 | 66.66 | 66.75 | 380107 |
2021-06-10 | 67.19 | 68.26 | 66.08 | 66.39 | 378565 |
2021-06-11 | 66.49 | 67.06 | 65.72 | 66.30 | 278261 |
2021-06-14 | 66.50 | 67.11 | 66.00 | 67.06 | 496777 |
2021-06-15 | 67.03 | 67.76 | 66.42 | 66.65 | 216483 |
2021-06-16 | 66.67 | 67.33 | 65.28 | 65.86 | 297645 |
2021-06-17 | 65.43 | 66.99 | 65.29 | 65.92 | 271739 |
2021-06-18 | 64.54 | 65.38 | 63.20 | 63.41 | 666572 |
2021-06-21 | 63.63 | 64.32 | 62.77 | 64.18 | 473388 |
2021-06-22 | 64.03 | 64.34 | 63.54 | 64.09 | 423724 |
2021-06-23 | 64.09 | 64.95 | 63.93 | 64.40 | 808462 |
2021-06-24 | 65.01 | 66.65 | 65.00 | 66.25 | 498141 |
2021-06-25 | 66.62 | 67.61 | 65.97 | 66.12 | 880032 |
2021-06-28 | 66.67 | 68.03 | 66.55 | 67.46 | 413898 |
2021-06-29 | 67.34 | 68.68 | 67.13 | 68.59 | 383675 |
2021-06-30 | 68.33 | 69.22 | 68.01 | 68.80 | 560989 |
2021-07-01 | 68.79 | 69.33 | 67.86 | 68.06 | 360959 |
2021-07-02 | 68.70 | 69.11 | 67.58 | 67.70 | 280220 |
2021-07-06 | 67.70 | 67.79 | 65.23 | 66.28 | 268732 |
2021-07-07 | 66.85 | 67.37 | 64.47 | 64.78 | 291263 |
2021-07-08 | 63.50 | 64.49 | 62.31 | 63.64 | 341684 |
2021-07-09 | 63.81 | 65.68 | 63.40 | 65.29 | 266770 |
2021-07-12 | 65.45 | 65.74 | 64.45 | 65.15 | 230473 |
2021-07-13 | 64.80 | 65.64 | 64.47 | 65.48 | 347760 |
2021-07-14 | 66.08 | 66.92 | 64.32 | 64.40 | 287085 |
2021-07-15 | 63.97 | 64.38 | 61.73 | 62.44 | 367031 |
2021-07-16 | 62.98 | 63.31 | 60.91 | 60.92 | 245232 |
2021-07-19 | 59.55 | 60.60 | 58.87 | 59.70 | 229786 |
2021-07-20 | 59.80 | 61.38 | 59.53 | 60.93 | 424845 |
2021-07-21 | 61.37 | 62.83 | 61.37 | 61.96 | 457758 |
2021-07-22 | 61.39 | 61.51 | 60.32 | 60.76 | 218245 |
2021-07-23 | 60.93 | 61.74 | 60.03 | 61.28 | 357765 |
2021-07-26 | 61.19 | 61.56 | 60.51 | 60.94 | 200727 |
2021-07-27 | 60.91 | 61.06 | 57.97 | 59.32 | 320847 |
2021-07-28 | 59.71 | 61.31 | 59.48 | 60.60 | 244171 |
2021-07-29 | 60.92 | 61.91 | 60.79 | 61.54 | 170711 |
2021-07-30 | 60.72 | 62.15 | 60.67 | 61.91 | 249112 |
2021-08-02 | 62.79 | 63.79 | 62.12 | 62.20 | 199107 |
2021-08-03 | 62.35 | 62.77 | 61.37 | 62.24 | 239915 |
2021-08-04 | 62.35 | 63.00 | 62.13 | 62.36 | 208352 |
2021-08-05 | 63.05 | 63.54 | 62.33 | 62.88 | 160542 |
2021-08-06 | 62.78 | 64.32 | 62.65 | 64.23 | 268593 |
2021-08-09 | 64.73 | 64.73 | 62.77 | 63.91 | 222560 |
2021-08-10 | 64.00 | 64.94 | 63.06 | 64.75 | 326533 |
2021-08-11 | 64.92 | 64.92 | 62.87 | 64.50 | 249772 |
2021-08-12 | 64.40 | 64.58 | 63.35 | 64.51 | 257905 |
2021-08-13 | 64.53 | 66.25 | 63.89 | 66.04 | 643643 |
2021-08-16 | 65.91 | 66.15 | 64.93 | 65.11 | 295196 |
2021-08-17 | 64.31 | 64.31 | 61.56 | 63.29 | 444283 |
2021-08-18 | 63.47 | 64.49 | 62.90 | 62.96 | 207013 |
2021-08-19 | 62.64 | 63.32 | 61.88 | 62.83 | 198353 |
2021-08-20 | 62.83 | 63.47 | 62.63 | 63.40 | 181250 |
2021-08-23 | 64.84 | 65.57 | 64.03 | 65.31 | 196435 |
2021-08-24 | 65.41 | 66.27 | 65.08 | 66.21 | 259606 |
2021-08-25 | 66.61 | 67.52 | 66.61 | 67.30 | 286137 |
2021-08-26 | 67.03 | 68.23 | 66.88 | 68.07 | 357857 |
2021-08-27 | 68.32 | 70.70 | 68.32 | 70.36 | 474611 |
2021-08-30 | 70.75 | 71.21 | 69.65 | 69.84 | 431545 |
2021-08-31 | 69.95 | 70.44 | 68.93 | 69.92 | 396081 |
2021-09-01 | 70.34 | 71.81 | 69.60 | 70.96 | 716860 |
2021-09-02 | 76.00 | 79.44 | 74.54 | 78.71 | 1735024 |
2021-09-03 | 78.73 | 79.06 | 77.58 | 78.15 | 759769 |
2021-09-07 | 77.10 | 78.32 | 76.70 | 77.50 | 519981 |
2021-09-08 | 77.42 | 77.42 | 75.47 | 75.99 | 495310 |
2021-09-09 | 75.62 | 76.49 | 74.87 | 74.87 | 348726 |
2021-09-10 | 75.01 | 76.34 | 74.09 | 74.13 | 487639 |
2021-09-13 | 75.06 | 76.24 | 73.88 | 75.98 | 418216 |
2021-09-14 | 76.34 | 76.85 | 75.70 | 76.50 | 406520 |
2021-09-15 | 76.61 | 76.61 | 75.49 | 76.40 | 327134 |
2021-09-16 | 76.42 | 79.30 | 76.22 | 78.43 | 707901 |
2021-09-17 | 78.41 | 78.85 | 76.79 | 77.65 | 1285928 |
2021-09-20 | 76.04 | 77.47 | 75.45 | 77.23 | 516013 |
2021-09-21 | 77.67 | 78.10 | 76.14 | 77.85 | 343336 |
2021-09-22 | 78.54 | 81.45 | 78.36 | 81.23 | 611803 |
2021-09-23 | 81.92 | 82.56 | 81.23 | 82.39 | 552884 |
2021-09-24 | 81.89 | 82.54 | 80.90 | 81.44 | 262964 |
2021-09-27 | 80.97 | 81.99 | 79.59 | 81.70 | 296658 |
2021-09-28 | 80.40 | 80.71 | 77.24 | 77.38 | 471717 |
2021-09-29 | 77.86 | 77.86 | 75.51 | 76.23 | 343673 |
2021-09-30 | 77.24 | 78.65 | 77.21 | 77.97 | 415280 |
2021-10-01 | 78.43 | 79.30 | 76.91 | 78.72 | 364574 |
2021-10-04 | 78.45 | 78.70 | 77.16 | 78.32 | 434190 |
2021-10-05 | 79.00 | 79.72 | 78.01 | 78.39 | 280056 |
2021-10-06 | 77.05 | 78.45 | 76.88 | 77.76 | 208338 |
2021-10-07 | 78.59 | 79.84 | 78.31 | 78.72 | 432443 |
2021-10-08 | 78.88 | 79.01 | 77.40 | 77.46 | 200839 |
2021-10-11 | 77.02 | 78.09 | 76.52 | 76.58 | 161894 |
2021-10-12 | 77.18 | 77.32 | 75.56 | 75.77 | 218117 |
2021-10-13 | 75.81 | 76.36 | 73.89 | 74.76 | 395864 |
2021-10-14 | 76.87 | 77.22 | 75.94 | 77.08 | 280531 |
2021-10-15 | 78.51 | 79.50 | 76.84 | 77.06 | 332522 |
2021-10-18 | 76.49 | 77.48 | 76.02 | 77.08 | 178357 |
2021-10-19 | 77.23 | 78.77 | 76.86 | 78.52 | 176158 |
2021-10-20 | 78.01 | 79.09 | 77.28 | 77.71 | 230083 |
2021-10-21 | 77.35 | 79.01 | 77.03 | 78.89 | 171571 |
2021-10-22 | 78.83 | 79.51 | 77.81 | 78.11 | 150900 |
2021-10-25 | 78.49 | 80.30 | 77.98 | 80.18 | 215144 |
2021-10-26 | 80.91 | 81.97 | 79.64 | 80.54 | 238483 |
2021-10-27 | 79.99 | 81.97 | 79.97 | 81.37 | 278212 |
2021-10-28 | 82.58 | 85.34 | 82.58 | 84.31 | 411657 |
2021-10-29 | 83.48 | 85.39 | 83.48 | 85.03 | 378998 |
2021-11-01 | 85.42 | 87.62 | 85.27 | 87.50 | 360570 |
2021-11-02 | 87.57 | 89.10 | 87.17 | 87.61 | 382796 |
2021-11-03 | 87.60 | 88.87 | 86.75 | 88.78 | 272442 |
2021-11-04 | 89.56 | 91.12 | 88.85 | 90.98 | 332352 |
2021-11-05 | 92.10 | 93.15 | 90.13 | 90.23 | 504261 |
2021-11-08 | 90.97 | 92.08 | 90.22 | 90.52 | 409607 |
2021-11-09 | 90.96 | 91.27 | 89.45 | 90.25 | 309438 |
2021-11-10 | 88.57 | 90.07 | 85.51 | 88.16 | 228002 |
2021-11-11 | 89.40 | 90.40 | 88.66 | 90.27 | 195025 |
2021-11-12 | 90.90 | 91.17 | 89.44 | 89.94 | 170801 |
2021-11-15 | 90.72 | 91.12 | 88.69 | 89.82 | 199678 |
2021-11-16 | 89.15 | 91.52 | 89.01 | 91.45 | 214587 |
2021-11-17 | 91.40 | 91.40 | 89.32 | 90.66 | 288691 |
2021-11-18 | 91.61 | 92.11 | 89.61 | 90.85 | 278545 |
2021-11-19 | 90.85 | 92.57 | 89.72 | 91.99 | 206124 |
2021-11-22 | 93.36 | 94.92 | 90.56 | 90.58 | 326422 |
2021-11-23 | 90.18 | 91.30 | 88.75 | 89.52 | 283943 |
2021-11-24 | 88.98 | 89.74 | 86.97 | 89.51 | 189629 |
2021-11-26 | 87.40 | 88.77 | 84.58 | 85.35 | 188428 |
2021-11-29 | 87.91 | 88.37 | 86.51 | 88.20 | 543853 |
2021-11-30 | 87.90 | 88.79 | 84.51 | 85.67 | 432419 |
2021-12-01 | 88.61 | 92.15 | 86.55 | 86.69 | 683314 |
2021-12-02 | 88.00 | 90.52 | 87.01 | 89.19 | 812360 |
2021-12-03 | 90.82 | 91.34 | 84.78 | 85.94 | 474123 |
2021-12-06 | 86.57 | 87.05 | 83.22 | 85.33 | 527019 |
2021-12-07 | 87.38 | 90.39 | 86.75 | 90.08 | 397642 |
2021-12-08 | 89.24 | 90.84 | 88.60 | 90.70 | 348948 |
2021-12-09 | 90.11 | 90.87 | 87.36 | 87.48 | 326861 |
2021-12-10 | 88.94 | 89.43 | 86.69 | 87.21 | 322571 |
2021-12-13 | 87.20 | 87.63 | 84.62 | 85.45 | 297148 |
2021-12-14 | 84.46 | 86.88 | 84.06 | 86.04 | 357728 |
2021-12-15 | 86.38 | 88.51 | 84.57 | 88.43 | 371260 |
2021-12-16 | 89.00 | 89.17 | 82.53 | 83.58 | 445417 |
2021-12-17 | 82.30 | 86.24 | 82.03 | 84.79 | 1008498 |
2021-12-20 | 84.61 | 84.61 | 81.26 | 82.89 | 279604 |
2021-12-21 | 84.60 | 85.29 | 83.12 | 85.17 | 331315 |
2021-12-22 | 84.82 | 86.56 | 84.42 | 86.26 | 268410 |
2021-12-23 | 86.52 | 87.73 | 85.93 | 86.91 | 173767 |
2021-12-27 | 86.99 | 90.28 | 86.99 | 90.20 | 243855 |
2021-12-28 | 90.37 | 90.50 | 88.28 | 89.05 | 174878 |
2021-12-29 | 89.12 | 89.99 | 88.88 | 89.81 | 131622 |
2021-12-30 | 89.81 | 90.66 | 88.37 | 88.53 | 179205 |
2021-12-31 | 88.84 | 89.85 | 88.37 | 88.93 | 135955 |
2022-01-03 | 89.13 | 90.48 | 88.66 | 89.98 | 212565 |
2022-01-04 | 90.39 | 92.14 | 86.21 | 89.45 | 365411 |
2022-01-05 | 88.75 | 89.04 | 83.11 | 83.17 | 323147 |
2022-01-06 | 83.66 | 85.68 | 82.94 | 84.93 | 209924 |
2022-01-07 | 84.54 | 87.32 | 79.96 | 80.07 | 433961 |
2022-01-10 | 79.14 | 82.24 | 77.94 | 82.10 | 397779 |
2022-01-11 | 81.65 | 82.45 | 80.34 | 82.11 | 343806 |
2022-01-12 | 83.07 | 84.50 | 81.18 | 81.84 | 393112 |
2022-01-13 | 83.41 | 84.38 | 79.79 | 79.96 | 383971 |
2022-01-14 | 78.78 | 81.01 | 78.78 | 80.36 | 417954 |
2022-01-18 | 78.50 | 79.96 | 77.02 | 77.73 | 408998 |
2022-01-19 | 78.99 | 79.23 | 75.53 | 75.64 | 402124 |
2022-01-20 | 76.39 | 77.00 | 74.52 | 74.56 | 395780 |
2022-01-21 | 73.86 | 75.89 | 73.27 | 73.36 | 500751 |
2022-01-24 | 71.88 | 75.30 | 70.12 | 75.14 | 410151 |
2022-01-25 | 73.19 | 73.19 | 70.55 | 71.15 | 393304 |
2022-01-26 | 74.14 | 75.61 | 70.27 | 71.10 | 830791 |
2022-01-27 | 72.66 | 73.52 | 66.76 | 66.99 | 794168 |
2022-01-28 | 67.14 | 67.96 | 64.76 | 67.83 | 650842 |
2022-01-31 | 67.70 | 71.10 | 67.30 | 71.10 | 677064 |
2022-02-01 | 71.83 | 72.88 | 69.39 | 71.90 | 581989 |
2022-02-02 | 73.55 | 73.57 | 71.58 | 72.81 | 371312 |
2022-02-03 | 70.60 | 72.21 | 70.21 | 70.95 | 446434 |
2022-02-04 | 70.39 | 71.71 | 69.09 | 70.97 | 391363 |
2022-02-07 | 70.91 | 72.25 | 69.73 | 70.55 | 373971 |
2022-02-08 | 70.50 | 72.82 | 70.13 | 72.58 | 615964 |
2022-02-09 | 74.01 | 74.01 | 72.42 | 73.24 | 626194 |
2022-02-10 | 71.56 | 74.11 | 71.05 | 71.52 | 625434 |
2022-02-11 | 71.73 | 72.33 | 68.03 | 68.43 | 366749 |
2022-02-14 | 68.57 | 70.68 | 67.98 | 68.53 | 376539 |
2022-02-15 | 69.74 | 71.37 | 69.17 | 71.11 | 508059 |
2022-02-16 | 70.75 | 72.94 | 69.98 | 72.82 | 380493 |
2022-02-17 | 71.55 | 71.91 | 70.30 | 70.37 | 217401 |
2022-02-18 | 70.57 | 71.02 | 69.06 | 69.82 | 257123 |
2022-02-22 | 68.99 | 70.80 | 68.39 | 69.06 | 239500 |
2022-02-23 | 69.94 | 70.59 | 66.99 | 67.34 | 440350 |
2022-02-24 | 65.05 | 70.52 | 64.76 | 70.35 | 432919 |
2022-02-25 | 70.17 | 70.73 | 68.91 | 70.65 | 251135 |
2022-02-28 | 69.88 | 71.12 | 68.38 | 69.38 | 302547 |
2022-03-01 | 69.57 | 69.57 | 65.06 | 66.10 | 528247 |
2022-03-02 | 66.99 | 69.68 | 66.35 | 68.53 | 273311 |
2022-03-03 | 68.93 | 69.20 | 66.42 | 66.78 | 263618 |
2022-03-04 | 65.99 | 67.15 | 63.74 | 64.67 | 475150 |
2022-03-07 | 65.65 | 66.18 | 61.81 | 61.85 | 436711 |
2022-03-08 | 62.45 | 65.44 | 61.45 | 62.60 | 643921 |
2022-03-09 | 65.58 | 65.68 | 64.07 | 64.92 | 334521 |
2022-03-10 | 63.17 | 64.00 | 62.08 | 63.33 | 383744 |
2022-03-11 | 64.28 | 64.90 | 62.01 | 62.07 | 423355 |
2022-03-14 | 61.98 | 62.50 | 60.40 | 60.95 | 319128 |
2022-03-15 | 61.02 | 63.37 | 60.54 | 63.24 | 369604 |
2022-03-16 | 64.24 | 70.65 | 63.88 | 66.66 | 582744 |
2022-03-17 | 67.21 | 70.47 | 66.70 | 69.41 | 859294 |
2022-03-18 | 69.53 | 71.85 | 69.02 | 70.96 | 829219 |
2022-03-21 | 70.96 | 71.85 | 70.32 | 70.74 | 475071 |
2022-03-22 | 70.86 | 72.13 | 70.31 | 71.25 | 368303 |
2022-03-23 | 70.23 | 71.13 | 68.42 | 68.87 | 318819 |
2022-03-24 | 69.77 | 70.70 | 69.09 | 70.66 | 316153 |
2022-03-25 | 70.75 | 70.75 | 69.19 | 70.42 | 260725 |
2022-03-28 | 69.89 | 71.11 | 68.84 | 71.07 | 325831 |
2022-03-29 | 72.28 | 73.48 | 71.57 | 72.88 | 310635 |
2022-03-30 | 72.18 | 72.92 | 70.39 | 70.81 | 347661 |
2022-03-31 | 70.74 | 71.72 | 69.27 | 69.34 | 435683 |
2022-04-01 | 70.05 | 71.14 | 66.89 | 67.78 | 616039 |
2022-04-04 | 67.72 | 69.56 | 67.72 | 69.47 | 373431 |
2022-04-05 | 69.17 | 69.37 | 64.94 | 65.27 | 430799 |
2022-04-06 | 64.33 | 64.38 | 61.83 | 62.18 | 768847 |
2022-04-07 | 62.38 | 64.14 | 61.54 | 62.49 | 591619 |
2022-04-08 | 61.97 | 61.99 | 60.60 | 60.72 | 418621 |
2022-04-11 | 60.16 | 61.41 | 59.77 | 60.26 | 423476 |
2022-04-12 | 61.78 | 62.90 | 60.88 | 61.07 | 518273 |
2022-04-13 | 61.72 | 63.15 | 61.18 | 62.86 | 512354 |
2022-04-14 | 63.19 | 64.31 | 61.82 | 61.83 | 452971 |
2022-04-18 | 61.41 | 63.43 | 61.41 | 62.49 | 443239 |
2022-04-19 | 62.32 | 63.50 | 62.08 | 63.10 | 329097 |
2022-04-20 | 64.33 | 64.67 | 62.80 | 62.84 | 415153 |
2022-04-21 | 63.95 | 64.35 | 60.95 | 61.50 | 699167 |
2022-04-22 | 61.54 | 61.83 | 59.69 | 59.82 | 402234 |
2022-04-25 | 59.16 | 61.07 | 59.16 | 60.99 | 405415 |
2022-04-26 | 60.21 | 60.24 | 58.82 | 58.85 | 385156 |
2022-04-27 | 58.35 | 60.40 | 58.31 | 58.98 | 393568 |
2022-04-28 | 60.44 | 61.87 | 58.68 | 61.39 | 481521 |
2022-04-29 | 60.82 | 61.98 | 59.32 | 59.60 | 393117 |
2022-05-02 | 59.74 | 61.42 | 59.26 | 61.19 | 602538 |
2022-05-03 | 61.08 | 62.58 | 60.50 | 62.33 | 310863 |
2022-05-04 | 62.39 | 65.20 | 60.71 | 65.02 | 583782 |
2022-05-05 | 63.82 | 64.27 | 60.62 | 61.64 | 368334 |
2022-05-06 | 60.93 | 61.78 | 59.47 | 61.51 | 445416 |
2022-05-09 | 60.28 | 61.20 | 57.33 | 57.78 | 366007 |
2022-05-10 | 59.59 | 59.79 | 57.42 | 59.31 | 355922 |
2022-05-11 | 58.76 | 60.06 | 56.98 | 57.10 | 322748 |
2022-05-12 | 57.27 | 58.45 | 56.00 | 58.30 | 358887 |
2022-05-13 | 59.71 | 61.43 | 59.44 | 60.49 | 355099 |
2022-05-16 | 59.71 | 60.82 | 59.14 | 59.31 | 275799 |
2022-05-17 | 61.04 | 61.86 | 60.74 | 61.79 | 259126 |
2022-05-18 | 60.49 | 62.28 | 58.26 | 59.09 | 302025 |
2022-05-19 | 58.77 | 60.87 | 58.70 | 59.74 | 305817 |
2022-05-20 | 61.12 | 61.97 | 57.89 | 60.58 | 338905 |
2022-05-23 | 60.44 | 61.02 | 58.90 | 60.27 | 447797 |
2022-05-24 | 59.62 | 60.57 | 57.69 | 58.47 | 313184 |
2022-05-25 | 58.18 | 59.99 | 58.03 | 59.51 | 277112 |
2022-05-26 | 59.94 | 62.84 | 59.82 | 62.54 | 418230 |
2022-05-27 | 63.87 | 64.79 | 63.79 | 64.28 | 426952 |
2022-05-31 | 63.93 | 64.62 | 62.55 | 64.09 | 415724 |
2022-06-01 | 64.23 | 65.19 | 62.61 | 64.38 | 661870 |
2022-06-02 | 60.22 | 65.23 | 59.31 | 64.35 | 744371 |
2022-06-03 | 63.78 | 63.78 | 62.33 | 62.54 | 366960 |
2022-06-06 | 64.24 | 64.24 | 61.70 | 62.15 | 486723 |
2022-06-07 | 61.24 | 62.71 | 61.05 | 62.58 | 261940 |
2022-06-08 | 62.45 | 62.45 | 59.87 | 60.65 | 263478 |
2022-06-09 | 60.14 | 61.68 | 60.06 | 60.07 | 255232 |
2022-06-10 | 58.72 | 59.68 | 58.21 | 58.82 | 416750 |
2022-06-13 | 56.66 | 57.82 | 55.62 | 56.11 | 672767 |
2022-06-14 | 56.54 | 57.53 | 55.89 | 57.15 | 387182 |
2022-06-15 | 56.75 | 58.35 | 56.31 | 57.34 | 546683 |
2022-06-16 | 55.52 | 56.50 | 52.92 | 53.47 | 862129 |
2022-06-17 | 54.32 | 55.11 | 53.37 | 54.72 | 769313 |
2022-06-21 | 56.13 | 56.59 | 54.98 | 55.97 | 410891 |
2022-06-22 | 55.15 | 56.17 | 54.86 | 54.95 | 516460 |
2022-06-23 | 55.47 | 55.55 | 53.78 | 54.73 | 538253 |
2022-06-24 | 55.63 | 57.54 | 55.53 | 57.34 | 1057621 |
2022-06-27 | 58.18 | 58.18 | 56.40 | 56.86 | 413669 |
2022-06-28 | 57.09 | 57.66 | 55.51 | 55.57 | 369247 |
2022-06-29 | 55.04 | 55.18 | 53.96 | 55.12 | 301082 |
2022-06-30 | 54.21 | 56.28 | 53.85 | 54.97 | 560098 |
2022-07-01 | 53.94 | 54.19 | 51.21 | 51.97 | 425359 |
2022-07-05 | 50.58 | 51.96 | 49.91 | 51.92 | 399818 |
2022-07-06 | 52.03 | 52.91 | 51.15 | 51.26 | 649585 |
2022-07-07 | 52.49 | 53.35 | 52.46 | 52.98 | 594819 |
2022-07-08 | 52.35 | 53.41 | 51.93 | 53.25 | 563496 |
2022-07-11 | 52.92 | 53.31 | 52.33 | 52.64 | 382656 |
2022-07-12 | 52.94 | 53.76 | 52.21 | 52.46 | 347588 |
2022-07-13 | 51.46 | 53.08 | 51.46 | 52.74 | 276248 |
2022-07-14 | 52.60 | 53.99 | 51.94 | 53.78 | 275729 |
2022-07-15 | 54.75 | 55.11 | 53.69 | 55.07 | 374392 |
2022-07-18 | 55.92 | 55.92 | 54.23 | 54.43 | 294600 |
2022-07-19 | 55.39 | 57.33 | 55.32 | 56.98 | 261734 |
2022-07-20 | 56.70 | 58.73 | 56.37 | 58.63 | 402552 |
2022-07-21 | 58.98 | 60.15 | 58.42 | 60.13 | 282413 |
2022-07-22 | 60.09 | 60.09 | 57.02 | 58.27 | 365001 |
2022-07-25 | 58.16 | 58.63 | 57.00 | 57.66 | 382121 |
2022-07-26 | 57.43 | 57.67 | 56.88 | 57.37 | 188954 |
2022-07-27 | 58.17 | 60.12 | 58.17 | 59.59 | 398865 |
2022-07-28 | 60.61 | 61.29 | 59.53 | 61.21 | 286750 |
2022-07-29 | 60.69 | 62.49 | 60.64 | 62.33 | 422990 |
2022-08-01 | 62.00 | 65.51 | 57.82 | 58.47 | 1853970 |
2022-08-02 | 58.14 | 58.30 | 54.89 | 55.34 | 1936368 |
2022-08-03 | 55.14 | 56.71 | 54.40 | 56.10 | 2139620 |
2022-08-04 | 56.33 | 56.91 | 55.53 | 56.21 | 876750 |
2022-08-05 | 55.52 | 56.28 | 55.04 | 55.74 | 679187 |
2022-08-08 | 55.31 | 55.95 | 54.21 | 54.60 | 674945 |
2022-08-09 | 53.64 | 54.75 | 50.77 | 51.25 | 835999 |
2022-08-10 | 52.62 | 53.59 | 51.56 | 52.67 | 1674349 |
2022-08-11 | 53.36 | 53.65 | 52.34 | 52.43 | 1116708 |
2022-08-12 | 53.00 | 54.49 | 52.66 | 54.41 | 1357434 |
2022-08-15 | 54.79 | 55.14 | 54.36 | 55.00 | 777036 |
2022-08-16 | 54.60 | 55.03 | 54.20 | 54.69 | 584530 |
2022-08-17 | 53.90 | 53.90 | 51.89 | 52.54 | 699154 |
2022-08-18 | 52.39 | 54.52 | 52.33 | 54.36 | 648037 |
2022-08-19 | 53.67 | 53.94 | 52.85 | 53.15 | 509962 |
2022-08-22 | 52.14 | 52.36 | 51.06 | 51.37 | 538847 |
2022-08-23 | 51.41 | 52.25 | 51.41 | 51.79 | 430271 |
2022-08-24 | 51.57 | 51.57 | 50.59 | 50.66 | 588508 |
2022-08-25 | 50.55 | 52.45 | 50.39 | 52.32 | 1009030 |
2022-08-26 | 52.65 | 52.65 | 48.75 | 48.99 | 823775 |
2022-08-29 | 48.54 | 48.94 | 46.93 | 47.27 | 1469313 |
2022-08-30 | 47.99 | 48.03 | 46.26 | 46.85 | 1457617 |
2022-08-31 | 46.76 | 47.34 | 45.34 | 46.19 | 1721091 |
2022-09-01 | 35.01 | 35.24 | 29.52 | 33.65 | 6145839 |
2022-09-02 | 34.22 | 35.15 | 32.80 | 34.36 | 2103930 |
2022-09-06 | 34.60 | 35.24 | 33.43 | 33.82 | 1741334 |
2022-09-07 | 34.01 | 34.55 | 33.51 | 33.95 | 1670149 |
2022-09-08 | 33.72 | 34.43 | 33.49 | 33.90 | 1254733 |
2022-09-09 | 34.53 | 34.96 | 34.31 | 34.82 | 1092255 |
2022-09-12 | 35.03 | 35.68 | 34.43 | 34.80 | 1460192 |
2022-09-13 | 33.65 | 34.08 | 32.66 | 32.73 | 977609 |
2022-09-14 | 32.86 | 33.30 | 32.40 | 32.72 | 1356222 |
2022-09-15 | 32.43 | 32.83 | 31.84 | 31.99 | 810400 |
2022-09-16 | 31.72 | 32.05 | 31.12 | 31.65 | 1398003 |
2022-09-19 | 31.03 | 31.90 | 30.81 | 31.72 | 712019 |
2022-09-20 | 31.24 | 31.43 | 30.74 | 31.04 | 515564 |
2022-09-21 | 31.05 | 32.17 | 30.72 | 30.78 | 671549 |
2022-09-22 | 30.61 | 30.66 | 29.80 | 30.00 | 890746 |
2022-09-23 | 29.46 | 29.95 | 29.19 | 29.85 | 977467 |
2022-09-26 | 29.95 | 30.25 | 29.21 | 29.46 | 906723 |
2022-09-27 | 30.27 | 30.56 | 29.35 | 29.87 | 940966 |
2022-09-28 | 29.63 | 31.06 | 29.47 | 30.84 | 1037061 |
2022-09-29 | 30.22 | 30.61 | 29.92 | 30.60 | 636654 |
2022-09-30 | 30.30 | 30.63 | 29.35 | 29.41 | 767080 |
2022-10-03 | 29.88 | 31.08 | 29.63 | 30.97 | 760500 |
2022-10-04 | 31.55 | 32.00 | 30.88 | 31.51 | 824183 |
2022-10-05 | 31.04 | 32.03 | 30.55 | 32.03 | 1042170 |
2022-10-06 | 29.41 | 30.44 | 28.73 | 29.23 | 5104973 |
2022-10-07 | 28.42 | 28.45 | 26.87 | 27.23 | 3889741 |
2022-10-10 | 27.28 | 27.69 | 26.68 | 27.55 | 1640588 |
2022-10-11 | 27.03 | 27.49 | 25.70 | 26.16 | 1748281 |
2022-10-12 | 26.16 | 26.75 | 25.80 | 26.36 | 1297799 |
2022-10-13 | 25.57 | 27.71 | 25.29 | 27.03 | 1338300 |
2022-10-14 | 27.23 | 27.44 | 25.61 | 25.65 | 1392240 |
2022-10-17 | 26.28 | 26.95 | 26.05 | 26.74 | 1279342 |
2022-10-18 | 27.59 | 27.59 | 26.04 | 26.29 | 1595936 |
2022-10-19 | 26.04 | 26.51 | 25.85 | 26.00 | 926778 |
2022-10-20 | 26.14 | 26.67 | 25.76 | 25.98 | 1034968 |
2022-10-21 | 25.87 | 26.81 | 25.57 | 26.68 | 1221702 |
2022-10-24 | 26.80 | 26.80 | 26.18 | 26.53 | 782418 |
2022-10-25 | 26.73 | 27.54 | 26.69 | 27.38 | 852253 |
2022-10-26 | 26.88 | 27.48 | 26.71 | 26.96 | 875208 |
2022-10-27 | 27.25 | 27.54 | 26.50 | 26.56 | 1252022 |
2022-10-28 | 26.64 | 27.98 | 26.48 | 27.94 | 805276 |
2022-10-31 | 27.60 | 27.94 | 27.22 | 27.69 | 1175342 |
2022-11-01 | 28.50 | 28.58 | 27.89 | 28.04 | 1003868 |
2022-11-02 | 28.25 | 28.44 | 26.91 | 26.96 | 1138972 |
2022-11-03 | 26.40 | 27.30 | 26.31 | 26.77 | 1326246 |
2022-11-04 | 27.85 | 27.95 | 27.05 | 27.51 | 1374004 |
2022-11-07 | 27.86 | 28.26 | 27.02 | 28.09 | 1411173 |
2022-11-08 | 28.49 | 28.64 | 27.67 | 27.95 | 659275 |
2022-11-09 | 27.52 | 27.76 | 27.20 | 27.26 | 473811 |
2022-11-10 | 28.78 | 29.85 | 28.60 | 29.79 | 1184180 |
2022-11-11 | 29.74 | 30.98 | 29.68 | 30.78 | 891528 |
2022-11-14 | 30.58 | 30.68 | 29.70 | 29.73 | 822958 |
2022-11-15 | 31.01 | 31.31 | 30.53 | 30.61 | 1080889 |
2022-11-16 | 29.88 | 30.16 | 29.20 | 29.30 | 989503 |
2022-11-17 | 28.70 | 29.79 | 28.66 | 29.41 | 792186 |
2022-11-18 | 30.09 | 30.09 | 29.17 | 29.49 | 464258 |
2022-11-21 | 29.15 | 29.26 | 28.64 | 28.82 | 498198 |
2022-11-22 | 28.94 | 30.43 | 28.65 | 29.62 | 501203 |
2022-11-23 | 29.61 | 30.48 | 29.51 | 30.41 | 613452 |
2022-11-25 | 30.21 | 30.21 | 29.60 | 29.61 | 242558 |
2022-11-28 | 29.12 | 29.50 | 28.68 | 29.14 | 1029837 |
2022-11-29 | 29.15 | 29.94 | 28.98 | 29.31 | 971603 |
2022-11-30 | 29.30 | 30.75 | 28.75 | 30.74 | 1463438 |
2022-12-01 | 31.10 | 32.17 | 29.78 | 29.82 | 2165897 |
2022-12-02 | 28.95 | 29.57 | 28.65 | 29.36 | 1852100 |
2022-12-05 | 29.87 | 30.25 | 29.26 | 29.48 | 1864699 |
2022-12-06 | 29.47 | 29.74 | 28.26 | 28.62 | 1288198 |
2022-12-07 | 28.31 | 29.20 | 28.31 | 28.69 | 1005781 |
2022-12-08 | 28.88 | 29.27 | 28.46 | 29.18 | 1101634 |
2022-12-09 | 28.96 | 29.74 | 28.63 | 29.33 | 893041 |
2022-12-12 | 29.08 | 29.99 | 29.08 | 29.98 | 1099843 |
2022-12-13 | 31.28 | 31.63 | 30.24 | 30.50 | 1198028 |
2022-12-14 | 30.64 | 30.88 | 29.45 | 29.57 | 1405829 |
2022-12-15 | 29.11 | 29.34 | 28.32 | 28.38 | 1380081 |
2022-12-16 | 28.21 | 29.26 | 27.22 | 27.70 | 14578349 |
2022-12-19 | 27.56 | 27.59 | 26.58 | 26.87 | 1283473 |
2022-12-20 | 26.63 | 27.34 | 26.51 | 27.10 | 847484 |
2022-12-21 | 27.27 | 27.71 | 27.19 | 27.60 | 831105 |
2022-12-22 | 27.16 | 27.25 | 26.47 | 27.02 | 880851 |
2022-12-23 | 26.85 | 27.47 | 26.59 | 27.47 | 567647 |
2022-12-27 | 27.38 | 27.65 | 26.71 | 27.50 | 624250 |
2022-12-28 | 27.50 | 27.79 | 27.36 | 27.40 | 929412 |
2022-12-29 | 27.85 | 28.90 | 27.77 | 28.62 | 610883 |
2022-12-30 | 28.22 | 28.72 | 27.76 | 28.69 | 631644 |
2023-01-03 | 29.23 | 29.33 | 28.73 | 28.94 | 631745 |
2023-01-04 | 29.50 | 30.04 | 28.90 | 29.24 | 1170884 |
2023-01-05 | 29.07 | 29.33 | 28.64 | 29.17 | 1226605 |
2023-01-06 | 29.69 | 30.71 | 29.38 | 30.33 | 1251832 |
2023-01-09 | 30.75 | 31.17 | 30.44 | 30.53 | 1257422 |
2023-01-10 | 30.56 | 31.21 | 30.47 | 31.20 | 948022 |
2023-01-11 | 31.25 | 31.27 | 30.39 | 30.78 | 959976 |
2023-01-12 | 31.19 | 31.19 | 30.19 | 30.71 | 1170771 |
2023-01-13 | 30.46 | 31.24 | 30.35 | 31.24 | 970233 |
2023-01-17 | 31.24 | 31.91 | 31.24 | 31.91 | 1319704 |
2023-01-18 | 32.27 | 32.72 | 31.66 | 31.82 | 1823463 |
2023-01-19 | 31.45 | 31.87 | 31.01 | 31.50 | 894665 |
2023-01-20 | 31.93 | 32.56 | 31.51 | 32.53 | 1101747 |
2023-01-23 | 32.74 | 33.51 | 32.61 | 33.50 | 974956 |
2023-01-24 | 33.26 | 33.68 | 32.46 | 32.48 | 641404 |
2023-01-25 | 32.00 | 32.89 | 31.97 | 32.86 | 506868 |
2023-01-26 | 33.16 | 33.44 | 32.41 | 32.84 | 497744 |
2023-01-27 | 32.38 | 33.43 | 32.26 | 33.15 | 626802 |
2023-01-30 | 32.62 | 32.88 | 32.27 | 32.66 | 640419 |
2023-01-31 | 32.66 | 33.10 | 32.61 | 33.03 | 1067927 |
2023-02-01 | 33.18 | 34.47 | 33.18 | 34.42 | 833020 |
2023-02-02 | 34.78 | 35.18 | 34.29 | 34.74 | 1000105 |
2023-02-03 | 33.98 | 34.63 | 33.77 | 33.99 | 841781 |
2023-02-06 | 33.46 | 33.57 | 32.51 | 32.91 | 862608 |
2023-02-07 | 32.93 | 33.89 | 32.83 | 33.81 | 550893 |
2023-02-08 | 33.55 | 33.78 | 32.79 | 32.88 | 486455 |
2023-02-09 | 33.40 | 33.81 | 32.78 | 32.87 | 571094 |
2023-02-10 | 32.59 | 32.69 | 31.98 | 32.31 | 611630 |
2023-02-13 | 32.27 | 32.38 | 32.04 | 32.15 | 779834 |
2023-02-14 | 31.91 | 32.48 | 31.49 | 32.41 | 987487 |
2023-02-15 | 31.91 | 32.96 | 31.78 | 32.88 | 690871 |
2023-02-16 | 32.18 | 32.50 | 31.89 | 31.92 | 735125 |
2023-02-17 | 31.89 | 32.11 | 31.45 | 31.87 | 494806 |
2023-02-21 | 31.29 | 31.66 | 30.94 | 30.98 | 702166 |
2023-02-22 | 30.93 | 31.34 | 30.53 | 30.82 | 673940 |
2023-02-23 | 31.80 | 31.80 | 30.55 | 31.06 | 503582 |
2023-02-24 | 30.43 | 30.64 | 30.23 | 30.52 | 460455 |
2023-02-27 | 31.10 | 31.10 | 30.42 | 30.42 | 781208 |
2023-02-28 | 30.30 | 31.24 | 30.28 | 30.81 | 1342968 |
2023-03-01 | 31.07 | 31.32 | 30.76 | 31.10 | 794580 |
2023-03-02 | 30.76 | 31.61 | 30.43 | 31.51 | 410305 |
2023-03-03 | 31.58 | 31.73 | 31.09 | 31.68 | 1988861 |
2023-03-06 | 31.77 | 31.99 | 30.31 | 30.50 | 1416427 |
2023-03-07 | 30.50 | 30.72 | 30.08 | 30.21 | 1988723 |
2023-03-08 | 30.33 | 30.95 | 30.33 | 30.81 | 508678 |
2023-03-09 | 30.83 | 31.16 | 29.98 | 30.09 | 1179253 |
2023-03-10 | 30.14 | 30.18 | 29.25 | 29.33 | 1392172 |
2023-03-13 | 28.88 | 29.43 | 28.75 | 29.13 | 1389037 |
2023-03-14 | 29.72 | 30.41 | 29.57 | 30.09 | 995484 |
2023-03-15 | 29.49 | 29.92 | 29.06 | 29.64 | 1017350 |
2023-03-16 | 29.30 | 29.90 | 29.23 | 29.71 | 800230 |
2023-03-17 | 29.86 | 30.14 | 29.04 | 29.12 | 1383574 |
2023-03-20 | 29.37 | 31.06 | 29.37 | 30.91 | 1488233 |
2023-03-21 | 31.13 | 31.20 | 30.45 | 30.80 | 973225 |
2023-03-22 | 32.34 | 33.15 | 31.97 | 31.99 | 1855578 |
2023-03-23 | 32.35 | 33.04 | 31.74 | 32.36 | 1012821 |
2023-03-24 | 32.07 | 32.24 | 31.63 | 31.84 | 922060 |
2023-03-27 | 32.09 | 32.14 | 30.91 | 31.18 | 718405 |
2023-03-28 | 31.16 | 31.26 | 30.52 | 31.11 | 654293 |
2023-03-29 | 31.53 | 32.44 | 31.48 | 32.11 | 1226160 |
2023-03-30 | 24.66 | 25.69 | 23.56 | 25.25 | 11070289 |
2023-03-31 | 25.05 | 25.15 | 24.00 | 24.14 | 4409970 |
2023-04-03 | 24.11 | 24.12 | 22.40 | 22.61 | 4265006 |
2023-04-04 | 22.58 | 22.61 | 21.48 | 21.70 | 3369750 |
2023-04-05 | 21.37 | 22.04 | 21.07 | 21.49 | 2398893 |
2023-04-06 | 21.35 | 22.04 | 21.35 | 21.40 | 2292430 |
2023-04-10 | 21.17 | 21.75 | 21.07 | 21.52 | 2888522 |
2023-04-11 | 21.77 | 23.03 | 21.56 | 22.92 | 4269075 |
2023-04-12 | 23.07 | 23.28 | 22.07 | 22.10 | 1904373 |
2023-04-13 | 22.29 | 22.63 | 22.04 | 22.30 | 1951123 |
2023-04-14 | 22.32 | 22.49 | 21.50 | 21.65 | 1676788 |
2023-04-17 | 21.52 | 22.82 | 21.41 | 22.74 | 2610547 |
2023-04-18 | 22.82 | 23.11 | 22.40 | 23.02 | 2556024 |
2023-04-19 | 22.72 | 22.90 | 22.02 | 22.11 | 1710083 |
2023-04-20 | 21.83 | 21.97 | 21.29 | 21.35 | 1192539 |
2023-04-21 | 21.22 | 21.28 | 20.52 | 20.70 | 1327474 |
2023-04-24 | 20.61 | 20.98 | 20.53 | 20.97 | 1551728 |
2023-04-25 | 20.71 | 20.85 | 20.52 | 20.61 | 1545331 |
2023-04-26 | 20.83 | 20.83 | 20.21 | 20.41 | 1062232 |
2023-04-27 | 20.38 | 20.38 | 19.73 | 19.83 | 1171946 |
2023-04-28 | 19.96 | 19.98 | 19.32 | 19.49 | 1344645 |
2023-05-01 | 19.44 | 19.53 | 19.11 | 19.25 | 1488410 |
2023-05-02 | 19.17 | 19.17 | 18.48 | 18.64 | 1455394 |
2023-05-03 | 18.63 | 19.08 | 18.56 | 18.58 | 1010623 |
2023-05-04 | 18.50 | 18.55 | 17.82 | 18.09 | 1321128 |
2023-05-05 | 18.24 | 18.73 | 18.14 | 18.68 | 901282 |
2023-05-08 | 18.68 | 19.04 | 18.35 | 18.77 | 1259652 |
2023-05-09 | 18.49 | 18.91 | 18.29 | 18.81 | 1030405 |
2023-05-10 | 19.09 | 19.09 | 18.60 | 18.64 | 1076924 |
2023-05-11 | 18.50 | 18.74 | 18.20 | 18.71 | 856554 |
2023-05-12 | 18.79 | 18.87 | 18.21 | 18.46 | 627201 |
2023-05-15 | 18.59 | 19.15 | 18.17 | 19.12 | 787255 |
2023-05-16 | 18.92 | 19.66 | 18.76 | 19.29 | 866415 |
2023-05-17 | 19.49 | 20.66 | 19.44 | 20.59 | 1964592 |
2023-05-18 | 20.69 | 21.51 | 20.59 | 21.47 | 2554086 |
2023-05-19 | 21.63 | 21.74 | 21.08 | 21.21 | 1660687 |
2023-05-22 | 20.90 | 21.79 | 20.88 | 21.71 | 1215709 |
2023-05-23 | 21.70 | 22.12 | 21.43 | 21.45 | 1196830 |
2023-05-24 | 20.89 | 21.04 | 20.42 | 20.78 | 1443713 |
2023-05-25 | 21.05 | 21.48 | 20.58 | 21.15 | 1008724 |
2023-05-26 | 21.29 | 22.65 | 21.25 | 22.41 | 1079904 |
2023-05-30 | 22.75 | 22.96 | 22.04 | 22.24 | 1093939 |
2023-05-31 | 21.73 | 21.99 | 21.44 | 21.74 | 2469202 |
2023-06-01 | 21.74 | 22.50 | 21.41 | 22.23 | 1393919 |
2023-06-02 | 22.51 | 22.67 | 21.92 | 22.61 | 965076 |
2023-06-05 | 22.37 | 22.53 | 21.76 | 21.90 | 1303358 |
2023-06-06 | 21.74 | 22.46 | 21.74 | 22.09 | 1308842 |
2023-06-07 | 22.33 | 22.95 | 22.33 | 22.43 | 2708905 |
2023-06-08 | 26.88 | 27.37 | 22.71 | 23.52 | 8117740 |
2023-06-09 | 23.61 | 23.92 | 21.35 | 21.40 | 3651017 |
2023-06-12 | 21.68 | 23.13 | 21.61 | 22.82 | 2992350 |
2023-06-13 | 23.35 | 24.10 | 22.92 | 23.34 | 2378967 |
2023-06-14 | 23.30 | 23.67 | 22.97 | 23.09 | 1519715 |
2023-06-15 | 22.87 | 23.14 | 22.58 | 22.60 | 1485529 |
2023-06-16 | 22.85 | 22.98 | 22.10 | 22.60 | 2746637 |
2023-06-20 | 22.60 | 22.82 | 22.22 | 22.61 | 1245767 |
2023-06-21 | 23.50 | 24.07 | 23.07 | 23.98 | 1679119 |
2023-06-22 | 23.90 | 24.26 | 23.26 | 24.15 | 1472152 |
2023-06-23 | 23.71 | 24.58 | 23.57 | 24.12 | 4552331 |
2023-06-26 | 24.18 | 24.75 | 24.04 | 24.18 | 1059881 |
2023-06-27 | 24.09 | 25.29 | 24.01 | 25.05 | 1569239 |
2023-06-28 | 24.58 | 24.99 | 24.30 | 24.58 | 1178095 |
2023-06-29 | 24.69 | 25.01 | 24.44 | 25.00 | 679072 |
2023-06-30 | 25.28 | 25.54 | 24.90 | 25.46 | 952928 |
2023-07-03 | 25.60 | 26.21 | 25.58 | 26.16 | 750241 |
2023-07-05 | 26.09 | 26.09 | 25.53 | 25.61 | 1547883 |
2023-07-06 | 25.11 | 25.45 | 24.71 | 25.17 | 760889 |
2023-07-07 | 25.34 | 26.40 | 25.32 | 26.10 | 1231090 |
2023-07-10 | 26.26 | 26.92 | 26.14 | 26.86 | 1964047 |
2023-07-11 | 26.95 | 27.52 | 26.57 | 27.32 | 1723895 |
2023-07-12 | 27.85 | 28.43 | 27.80 | 27.91 | 2031308 |
2023-07-13 | 27.99 | 29.26 | 27.85 | 29.15 | 1840983 |
2023-07-14 | 29.23 | 29.70 | 28.38 | 28.51 | 1727667 |
2023-07-17 | 28.44 | 29.47 | 28.20 | 29.43 | 1409676 |
2023-07-18 | 29.43 | 29.97 | 29.37 | 29.62 | 1294248 |
2023-07-19 | 29.61 | 29.71 | 28.67 | 28.69 | 1185579 |
2023-07-20 | 28.22 | 28.30 | 27.37 | 27.46 | 1930479 |
2023-07-21 | 27.75 | 28.05 | 27.12 | 27.20 | 1065677 |
2023-07-24 | 27.28 | 28.02 | 27.28 | 27.58 | 658932 |
2023-07-25 | 27.60 | 28.18 | 27.50 | 27.95 | 694297 |
2023-07-26 | 27.67 | 28.28 | 27.48 | 28.07 | 565569 |
2023-07-27 | 28.54 | 29.04 | 27.60 | 27.68 | 725161 |
2023-07-28 | 28.19 | 28.54 | 27.90 | 28.49 | 547813 |
2023-07-31 | 28.63 | 29.43 | 28.63 | 29.20 | 660092 |
2023-08-01 | 28.80 | 29.26 | 28.61 | 28.80 | 479443 |
2023-08-02 | 28.36 | 28.49 | 27.23 | 27.31 | 950411 |
2023-08-03 | 26.93 | 27.51 | 26.66 | 27.48 | 635906 |
2023-08-04 | 27.36 | 27.91 | 27.24 | 27.48 | 939546 |
2023-08-07 | 27.71 | 27.71 | 27.06 | 27.45 | 673142 |
2023-08-08 | 27.01 | 27.28 | 26.68 | 27.13 | 464865 |
2023-08-09 | 27.03 | 27.03 | 26.45 | 26.64 | 542952 |
2023-08-10 | 26.87 | 26.96 | 25.97 | 26.04 | 1113103 |
2023-08-11 | 25.73 | 25.73 | 25.20 | 25.35 | 506325 |
2023-08-14 | 25.00 | 25.46 | 24.76 | 25.45 | 518655 |
2023-08-15 | 25.30 | 25.65 | 24.87 | 24.91 | 761896 |
2023-08-16 | 24.90 | 25.35 | 24.65 | 25.02 | 700055 |
2023-08-17 | 24.91 | 25.21 | 24.84 | 25.03 | 770014 |
2023-08-18 | 24.73 | 25.17 | 24.61 | 24.71 | 666556 |
2023-08-21 | 24.71 | 25.53 | 24.45 | 25.35 | 538329 |
2023-08-22 | 25.73 | 25.83 | 25.06 | 25.53 | 484351 |
2023-08-23 | 25.48 | 26.21 | 25.32 | 26.10 | 528469 |
2023-08-24 | 26.17 | 26.46 | 25.01 | 25.03 | 911529 |
2023-08-25 | 25.05 | 25.49 | 24.81 | 25.31 | 599797 |
2023-08-28 | 25.51 | 26.11 | 25.37 | 26.00 | 1165007 |
2023-08-29 | 25.96 | 26.41 | 25.85 | 26.10 | 933518 |
2023-08-30 | 25.96 | 26.07 | 25.39 | 25.53 | 875252 |
2023-08-31 | 25.51 | 26.40 | 25.44 | 26.15 | 866467 |
2023-09-01 | 26.36 | 26.88 | 26.22 | 26.56 | 616873 |
2023-09-05 | 26.27 | 26.40 | 25.34 | 25.36 | 724786 |
2023-09-06 | 27.04 | 27.06 | 25.12 | 25.60 | 1395455 |
2023-09-07 | 24.07 | 24.88 | 23.93 | 24.66 | 1689160 |
2023-09-08 | 24.78 | 24.85 | 23.78 | 24.21 | 849863 |
2023-09-11 | 23.28 | 23.28 | 23.28 | 23.28 | 300 |
2023-09-12 | 23.21 | 23.25 | 22.71 | 22.72 | 1117875 |
2023-09-13 | 22.68 | 22.96 | 22.04 | 22.87 | 3454111 |
2023-09-14 | 24.20 | 25.23 | 23.20 | 25.18 | 8974011 |
2023-09-15 | 25.09 | 25.95 | 24.70 | 24.98 | 4152148 |
2023-09-18 | 24.81 | 24.99 | 24.19 | 24.29 | 1379773 |
2023-09-19 | 25.02 | 26.23 | 24.97 | 25.07 | 2690696 |
2023-09-20 | 25.08 | 25.94 | 24.58 | 25.48 | 2405711 |
2023-09-21 | 25.24 | 25.73 | 24.78 | 25.22 | 1173477 |
2023-09-22 | 25.52 | 26.47 | 25.32 | 26.13 | 1164470 |
2023-09-25 | 25.93 | 26.53 | 25.66 | 25.96 | 984261 |
2023-09-26 | 25.90 | 26.39 | 25.39 | 25.41 | 1360970 |
2023-09-27 | 25.45 | 25.61 | 25.01 | 25.45 | 1183022 |
2023-09-28 | 25.47 | 26.24 | 25.36 | 26.04 | 1203371 |
2023-09-29 | 26.36 | 26.60 | 25.69 | 25.75 | 1062099 |
2023-10-02 | 25.70 | 25.95 | 24.80 | 25.21 | 1151050 |
2023-10-03 | 25.26 | 25.67 | 25.07 | 25.14 | 745031 |
2023-10-04 | 25.22 | 25.31 | 24.36 | 24.74 | 1264581 |
2023-10-05 | 24.59 | 24.66 | 22.29 | 22.29 | 2740682 |
2023-10-06 | 21.98 | 23.00 | 21.98 | 22.66 | 2068334 |
2023-10-09 | 22.35 | 22.53 | 21.74 | 22.01 | 1116479 |
2023-10-10 | 21.84 | 23.54 | 21.84 | 23.40 | 1572597 |
2023-10-11 | 23.44 | 23.90 | 23.11 | 23.90 | 1563864 |
2023-10-12 | 23.90 | 23.92 | 23.05 | 23.42 | 1572520 |
2023-10-13 | 23.37 | 23.37 | 21.66 | 21.92 | 1441988 |
2023-10-16 | 21.86 | 22.47 | 21.76 | 22.40 | 1353609 |
2023-10-17 | 21.89 | 22.16 | 21.34 | 21.49 | 2426569 |
2023-10-18 | 20.92 | 21.07 | 19.53 | 19.92 | 1800861 |
2023-10-19 | 16.63 | 17.10 | 15.25 | 15.98 | 23292260 |
2023-10-20 | 16.22 | 16.87 | 15.81 | 16.49 | 6340251 |
2023-10-23 | 16.38 | 17.04 | 15.81 | 15.82 | 3599781 |
2023-10-24 | 16.29 | 16.49 | 15.68 | 16.10 | 3240073 |
2023-10-25 | 15.69 | 15.93 | 15.06 | 15.28 | 1890295 |
2023-10-26 | 15.31 | 15.56 | 14.91 | 15.34 | 1097158 |
2023-10-27 | 15.31 | 15.37 | 14.44 | 14.50 | 4386672 |
2023-10-30 | 14.36 | 14.66 | 13.13 | 13.69 | 3873922 |
2023-10-31 | 13.73 | 14.22 | 13.52 | 13.96 | 2002841 |
2023-11-01 | 13.76 | 13.97 | 13.35 | 13.43 | 2111758 |
2023-11-02 | 14.03 | 14.40 | 13.44 | 14.27 | 1907530 |
2023-11-03 | 14.60 | 15.27 | 14.56 | 14.72 | 2204033 |
2023-11-06 | 14.79 | 14.85 | 14.24 | 14.60 | 1201556 |
2023-11-07 | 14.48 | 15.11 | 14.48 | 14.80 | 1315295 |
2023-11-08 | 14.77 | 15.06 | 14.36 | 14.55 | 668203 |
2023-11-09 | 14.62 | 14.75 | 13.65 | 13.77 | 1439916 |
2023-11-10 | 14.02 | 14.71 | 13.79 | 14.60 | 1491533 |
2023-11-13 | 14.35 | 14.40 | 13.94 | 14.33 | 924736 |
2023-11-14 | 15.08 | 15.76 | 14.83 | 15.47 | 1995505 |
2023-11-15 | 15.58 | 16.36 | 15.53 | 15.87 | 1492296 |
2023-11-16 | 15.68 | 16.06 | 15.52 | 15.91 | 928281 |
2023-11-17 | 15.99 | 16.07 | 15.55 | 15.84 | 2231796 |
2023-11-20 | 15.68 | 16.11 | 15.39 | 15.91 | 917807 |
2023-11-21 | 15.65 | 15.65 | 15.05 | 15.06 | 974299 |
2023-11-22 | 15.32 | 15.86 | 15.14 | 15.77 | 1068914 |
2023-11-24 | 15.53 | 16.15 | 15.53 | 16.13 | 508826 |
2023-11-27 | 15.90 | 16.39 | 15.68 | 16.38 | 1123268 |
2023-11-28 | 16.28 | 16.51 | 16.08 | 16.40 | 2474037 |
2023-11-29 | 16.55 | 17.00 | 16.15 | 16.34 | 1184811 |
2023-11-30 | 16.45 | 16.45 | 15.87 | 16.37 | 1643460 |
2023-12-01 | 16.15 | 16.84 | 15.63 | 16.82 | 1582040 |
2023-12-04 | 16.72 | 17.18 | 16.58 | 16.81 | 1737803 |
2023-12-05 | 16.67 | 16.80 | 16.19 | 16.68 | 2200455 |
2023-12-06 | 16.95 | 17.55 | 16.65 | 16.70 | 3674436 |
2023-12-07 | 18.50 | 20.48 | 18.03 | 19.42 | 9463077 |
2023-12-08 | 19.56 | 20.37 | 19.23 | 20.04 | 3580749 |
2023-12-11 | 20.03 | 21.04 | 19.81 | 20.62 | 3534336 |
2023-12-12 | 20.51 | 20.72 | 20.22 | 20.48 | 2208842 |
2023-12-13 | 20.50 | 21.52 | 20.17 | 21.49 | 1996821 |
2023-12-14 | 22.06 | 23.02 | 21.93 | 22.88 | 3123275 |
2023-12-15 | 23.24 | 23.27 | 22.19 | 22.29 | 3836664 |
2023-12-18 | 22.35 | 22.45 | 21.82 | 22.09 | 1619022 |
2023-12-19 | 22.04 | 22.46 | 21.64 | 21.70 | 1621755 |
2023-12-20 | 21.47 | 22.09 | 20.97 | 21.00 | 1368666 |
2023-12-21 | 21.62 | 22.26 | 21.56 | 22.25 | 1009816 |
2023-12-22 | 22.30 | 22.48 | 21.92 | 22.28 | 736337 |
2023-12-26 | 22.48 | 22.74 | 22.25 | 22.56 | 750123 |
2023-12-27 | 22.79 | 22.79 | 22.28 | 22.37 | 550552 |
2023-12-28 | 22.32 | 22.60 | 22.12 | 22.25 | 1148607 |
2023-12-29 | 22.25 | 22.31 | 21.79 | 21.91 | 496136 |
2024-01-02 | 21.66 | 22.08 | 21.36 | 21.64 | 1774151 |
2024-01-03 | 21.15 | 21.15 | 20.18 | 20.46 | 2062252 |
2024-01-04 | 20.03 | 20.56 | 19.87 | 20.40 | 1073106 |
2024-01-05 | 20.36 | 20.55 | 20.07 | 20.47 | 909211 |
2024-01-08 | 20.62 | 21.15 | 20.45 | 21.03 | 923369 |
2024-01-09 | 20.81 | 21.23 | 20.69 | 20.94 | 828452 |
2024-01-10 | 20.79 | 20.92 | 20.17 | 20.60 | 859863 |
2024-01-11 | 20.50 | 20.75 | 19.91 | 20.00 | 774454 |
2024-01-12 | 20.18 | 20.35 | 19.05 | 19.06 | 703987 |
2024-01-16 | 18.80 | 18.80 | 18.36 | 18.55 | 1460814 |
2024-01-17 | 18.22 | 18.65 | 18.16 | 18.48 | 1941586 |
2024-01-18 | 19.05 | 19.86 | 18.99 | 19.85 | 2240662 |
2024-01-19 | 20.02 | 21.38 | 19.91 | 21.20 | 1507750 |
2024-01-22 | 21.51 | 22.07 | 21.37 | 22.04 | 1427236 |
2024-01-23 | 22.44 | 22.65 | 22.02 | 22.35 | 1044394 |
2024-01-24 | 22.60 | 22.60 | 21.63 | 21.92 | 1269416 |
2024-01-25 | 22.30 | 22.49 | 21.26 | 21.26 | 641666 |
2024-01-26 | 21.15 | 21.50 | 20.57 | 20.59 | 739875 |
2024-01-29 | 20.54 | 21.40 | 20.23 | 21.35 | 553954 |
2024-01-30 | 21.14 | 21.30 | 20.56 | 20.77 | 753767 |
2024-01-31 | 20.61 | 20.71 | 19.80 | 19.84 | 1151957 |
2024-02-01 | 19.96 | 20.07 | 19.41 | 19.77 | 867385 |
2024-02-02 | 19.47 | 19.60 | 19.15 | 19.38 | 630261 |
2024-02-05 | 19.30 | 19.55 | 18.72 | 19.32 | 743998 |
2024-02-06 | 19.30 | 19.56 | 18.92 | 19.47 | 584306 |
2024-02-07 | 19.64 | 20.03 | 19.34 | 19.83 | 646283 |
2024-02-08 | 19.93 | 20.66 | 19.93 | 20.26 | 909632 |
2024-02-09 | 20.42 | 21.19 | 20.37 | 21.00 | 773224 |
2024-02-12 | 21.21 | 21.54 | 20.93 | 21.01 | 1179923 |
2024-02-13 | 19.86 | 19.93 | 19.12 | 19.28 | 2849835 |
2024-02-14 | 19.80 | 20.31 | 19.55 | 20.26 | 1078398 |
2024-02-15 | 20.64 | 20.66 | 19.76 | 19.94 | 960956 |
2024-02-16 | 19.95 | 20.23 | 19.20 | 19.92 | 941358 |
2024-02-20 | 19.44 | 20.35 | 19.44 | 20.08 | 772407 |
2024-02-21 | 19.70 | 20.12 | 19.39 | 20.10 | 623509 |
2024-02-22 | 20.51 | 21.41 | 20.20 | 20.83 | 1480153 |
2024-02-23 | 20.69 | 20.93 | 19.76 | 20.30 | 1164255 |
2024-02-26 | 20.34 | 20.99 | 20.34 | 20.66 | 826205 |
2024-02-27 | 20.99 | 20.99 | 20.33 | 20.35 | 1009001 |
2024-02-28 | 20.21 | 20.56 | 19.83 | 20.52 | 683966 |
2024-02-29 | 21.03 | 21.44 | 20.82 | 21.20 | 1108094 |
2024-03-01 | 21.42 | 22.34 | 21.07 | 22.30 | 1680570 |
2024-03-04 | 22.69 | 22.70 | 21.70 | 21.84 | 1004193 |
2024-03-05 | 21.50 | 21.91 | 21.48 | 21.82 | 726339 |
2024-03-06 | 22.38 | 23.48 | 22.22 | 23.32 | 1184974 |
2024-03-07 | 23.58 | 24.04 | 23.16 | 23.71 | 1255179 |
2024-03-08 | 23.99 | 24.57 | 23.32 | 23.35 | 1896295 |
2024-03-11 | 23.17 | 23.48 | 22.48 | 22.57 | 905934 |
2024-03-12 | 22.52 | 23.41 | 22.04 | 23.34 | 798065 |
2024-03-13 | 23.20 | 23.68 | 22.75 | 23.15 | 903697 |
2024-03-14 | 23.32 | 23.32 | 22.01 | 22.44 | 1240204 |
2024-03-15 | 21.86 | 22.89 | 21.77 | 22.85 | 1556427 |
2024-03-18 | 23.14 | 23.26 | 22.01 | 22.53 | 1059785 |
2024-03-19 | 22.06 | 22.71 | 21.64 | 22.42 | 840272 |
2024-03-20 | 22.22 | 22.73 | 21.56 | 22.38 | 781888 |
2024-03-21 | 22.98 | 23.46 | 22.75 | 23.05 | 888696 |
2024-03-22 | 22.90 | 23.33 | 22.74 | 22.92 | 761344 |
2024-03-25 | 22.70 | 22.88 | 22.13 | 22.27 | 803812 |
2024-03-26 | 23.24 | 25.60 | 23.17 | 25.17 | 3752599 |
2024-03-27 | 26.17 | 28.42 | 25.78 | 27.86 | 9010839 |
2024-03-28 | 28.10 | 28.44 | 27.13 | 27.49 | 5752772 |
2024-04-01 | 28.52 | 30.84 | 27.75 | 29.37 | 8092281 |
2024-04-02 | 28.46 | 28.96 | 27.52 | 28.19 | 2790035 |
2024-04-03 | 27.96 | 32.23 | 27.64 | 31.48 | 5530375 |
2024-04-04 | 31.95 | 35.29 | 31.58 | 33.06 | 7783609 |
2024-04-05 | 32.84 | 33.78 | 32.10 | 32.54 | 3463365 |
2024-04-08 | 33.04 | 35.80 | 33.04 | 33.86 | 5829149 |
2024-04-09 | 34.21 | 35.65 | 33.26 | 34.76 | 4456686 |
2024-04-10 | 33.89 | 35.15 | 33.14 | 33.23 | 4336838 |
2024-04-11 | 33.62 | 35.35 | 32.50 | 35.00 | 3821002 |
2024-04-12 | 34.38 | 34.77 | 32.45 | 32.64 | 3547411 |
2024-04-15 | 32.99 | 33.46 | 31.83 | 32.39 | 6378312 |
2024-04-16 | 32.31 | 33.00 | 31.70 | 32.94 | 2703742 |
2024-04-17 | 32.94 | 33.47 | 31.98 | 32.86 | 2280046 |
2024-04-18 | 33.22 | 33.26 | 31.76 | 32.05 | 2575751 |
2024-04-19 | 31.63 | 32.32 | 30.53 | 31.05 | 2716645 |
2024-04-22 | 31.34 | 32.74 | 30.97 | 32.07 | 2571763 |
2024-04-23 | 32.53 | 33.92 | 31.79 | 32.64 | 4529111 |
2024-04-24 | 33.59 | 33.93 | 32.66 | 33.90 | 2794688 |
2024-04-25 | 33.46 | 35.10 | 33.29 | 34.70 | 1990618 |
2024-04-26 | 35.00 | 35.93 | 34.21 | 35.77 | 1651387 |
2024-04-29 | 36.00 | 37.08 | 35.26 | 37.05 | 2260521 |
2024-04-30 | 36.68 | 38.45 | 36.53 | 37.62 | 3074547 |
2024-05-01 | 36.69 | 39.09 | 36.22 | 37.64 | 2623999 |
2024-05-02 | 38.36 | 38.76 | 36.75 | 38.68 | 2295785 |
2024-05-03 | 39.29 | 39.69 | 38.65 | 39.01 | 1399483 |
2024-05-06 | 39.48 | 39.92 | 39.02 | 39.71 | 1181060 |
2024-05-07 | 39.88 | 40.19 | 39.42 | 39.81 | 1151956 |
2024-05-08 | 39.73 | 41.36 | 39.51 | 40.85 | 1609428 |
2024-05-09 | 40.92 | 41.11 | 38.37 | 39.00 | 1741636 |
2024-05-10 | 39.28 | 40.04 | 39.09 | 39.59 | 1098654 |
2024-05-13 | 39.60 | 39.87 | 38.57 | 38.64 | 1028134 |
2024-05-14 | 38.75 | 40.13 | 38.51 | 39.40 | 1158891 |
2024-05-15 | 39.92 | 40.37 | 38.52 | 39.96 | 1170682 |
2024-05-16 | 39.93 | 40.76 | 39.79 | 39.84 | 906391 |
2024-05-17 | 39.92 | 40.82 | 39.77 | 39.95 | 817472 |
2024-05-20 | 40.07 | 40.59 | 39.48 | 40.21 | 825214 |
2024-05-21 | 39.54 | 41.62 | 39.50 | 40.62 | 1587730 |
2024-05-22 | 40.91 | 41.33 | 39.62 | 39.88 | 953540 |
2024-05-23 | 40.80 | 40.96 | 38.70 | 39.38 | 1016488 |
2024-05-24 | 40.01 | 40.71 | 39.77 | 40.25 | 536769 |
2024-05-28 | 40.74 | 41.39 | 40.18 | 40.54 | 875795 |
2024-05-29 | 40.37 | 42.61 | 40.01 | 40.59 | 1406994 |
2024-05-30 | 40.25 | 40.71 | 38.21 | 38.91 | 1651224 |
2024-05-31 | 39.20 | 40.00 | 38.18 | 38.89 | 2092334 |
2024-06-03 | 40.33 | 40.56 | 37.71 | 38.18 | 1820598 |
2024-06-04 | 37.94 | 38.10 | 37.01 | 37.38 | 2239516 |
2024-06-05 | 37.92 | 38.83 | 37.50 | 38.68 | 2310477 |
2024-06-06 | 44.33 | 46.86 | 37.51 | 37.98 | 6638688 |
2024-06-07 | 30.17 | 32.00 | 27.52 | 31.18 | 11935475 |
2024-06-10 | 31.31 | 33.15 | 30.00 | 31.97 | 3627064 |
2024-06-11 | 31.57 | 32.53 | 30.62 | 31.00 | 2301820 |
2024-06-12 | 31.56 | 32.23 | 30.06 | 30.37 | 3164449 |
2024-06-13 | 30.38 | 30.51 | 29.33 | 29.72 | 2548591 |
2024-06-14 | 29.09 | 29.78 | 28.89 | 29.53 | 1300916 |
2024-06-17 | 29.53 | 30.85 | 29.41 | 30.75 | 1289347 |
2024-06-18 | 30.70 | 30.70 | 29.32 | 29.50 | 1583075 |
2024-06-20 | 29.44 | 29.75 | 28.98 | 29.48 | 1049937 |
2024-06-21 | 29.30 | 30.37 | 28.88 | 30.14 | 2211301 |
2024-06-24 | 29.86 | 30.13 | 29.27 | 29.34 | 991880 |
2024-06-25 | 29.43 | 30.08 | 28.97 | 29.76 | 931747 |
2024-06-26 | 29.75 | 30.62 | 29.28 | 29.47 | 2056186 |
2024-06-27 | 29.51 | 29.54 | 28.29 | 28.69 | 1589396 |
2024-06-28 | 28.95 | 30.40 | 28.95 | 29.88 | 3923016 |
2024-07-01 | 29.93 | 31.51 | 29.44 | 31.50 | 1513615 |
2024-07-02 | 31.62 | 32.86 | 31.32 | 32.79 | 1390368 |
2024-07-03 | 33.03 | 33.11 | 32.08 | 32.28 | 708202 |
2024-07-05 | 32.39 | 33.62 | 32.12 | 33.02 | 865109 |
2024-07-08 | 33.28 | 34.31 | 33.16 | 33.82 | 1703269 |
2024-07-09 | 34.07 | 34.50 | 33.30 | 33.70 | 1096870 |
2024-07-10 | 34.13 | 35.28 | 33.71 | 35.14 | 947553 |
2024-07-11 | 35.65 | 37.47 | 35.58 | 36.90 | 2133512 |
2024-07-12 | 36.22 | 37.00 | 35.51 | 35.86 | 2453801 |
2024-07-15 | 36.28 | 36.92 | 35.03 | 36.45 | 1736690 |
2024-07-16 | 36.66 | 36.81 | 34.93 | 36.33 | 1490615 |
2024-07-17 | 35.00 | 35.08 | 32.50 | 33.04 | 2407123 |
2024-07-18 | 33.51 | 33.75 | 31.85 | 32.46 | 1348444 |
2024-07-19 | 32.33 | 32.33 | 31.34 | 31.66 | 1284409 |
2024-07-22 | 32.44 | 33.14 | 31.57 | 33.05 | 1283470 |
2024-07-23 | 32.49 | 33.89 | 32.34 | 33.41 | 749739 |
2024-07-24 | 32.53 | 33.34 | 32.03 | 32.11 | 960668 |
2024-07-25 | 32.21 | 32.21 | 28.64 | 28.91 | 4252799 |
2024-07-26 | 29.53 | 31.03 | 29.29 | 30.99 | 1733151 |
2024-07-29 | 31.62 | 32.10 | 31.19 | 31.65 | 1054340 |
2024-07-30 | 31.81 | 31.94 | 30.04 | 30.16 | 1549813 |
2024-07-31 | 31.15 | 32.68 | 30.83 | 31.72 | 2071033 |
2024-08-01 | 31.56 | 31.87 | 29.99 | 30.81 | 1796534 |
2024-08-02 | 29.35 | 31.07 | 29.26 | 30.49 | 1477526 |
2024-08-05 | 28.00 | 29.34 | 27.56 | 28.00 | 2864526 |
2024-08-06 | 28.09 | 29.42 | 27.68 | 28.79 | 1581791 |
2024-08-07 | 29.69 | 29.89 | 27.25 | 27.61 | 1355740 |
2024-08-08 | 28.25 | 29.68 | 27.87 | 29.64 | 1973116 |
2024-08-09 | 29.39 | 30.41 | 29.20 | 30.25 | 1481295 |
2024-08-12 | 30.28 | 30.69 | 29.45 | 30.08 | 1403171 |
2024-08-13 | 30.56 | 33.74 | 30.52 | 33.34 | 2208007 |
2024-08-14 | 34.00 | 34.04 | 32.59 | 33.42 | 1444921 |
2024-08-15 | 34.52 | 36.28 | 34.32 | 35.96 | 1447394 |
2024-08-16 | 35.90 | 36.58 | 35.55 | 35.90 | 1144220 |
2024-08-19 | 35.94 | 36.03 | 34.83 | 36.00 | 1082121 |
2024-08-20 | 35.81 | 36.60 | 35.38 | 36.34 | 779288 |
2024-08-21 | 36.89 | 37.21 | 36.04 | 36.44 | 1206842 |
2024-08-22 | 36.59 | 36.83 | 35.24 | 35.30 | 931280 |
2024-08-23 | 36.17 | 36.93 | 35.68 | 36.91 | 1314162 |
2024-08-26 | 36.89 | 37.55 | 36.38 | 37.03 | 1115332 |
2024-08-27 | 36.66 | 38.52 | 36.02 | 38.16 | 2476546 |
2024-08-28 | 40.50 | 42.75 | 37.51 | 42.43 | 5826192 |
2024-08-29 | 42.40 | 43.92 | 41.95 | 43.53 | 3069362 |
2024-08-30 | 44.39 | 45.21 | 43.55 | 43.82 | 2381263 |
2024-09-03 | 42.80 | 43.29 | 41.42 | 41.58 | 1868259 |
2024-09-04 | 41.03 | 43.38 | 40.67 | 42.48 | 1542460 |
2024-09-05 | 41.56 | 43.13 | 41.21 | 42.17 | 1699931 |
2024-09-06 | 42.58 | 42.66 | 39.15 | 39.46 | 1729815 |
2024-09-09 | 39.50 | 41.15 | 39.48 | 40.11 | 1274193 |
2024-09-10 | 40.39 | 40.44 | 38.69 | 39.35 | 848054 |
2024-09-11 | 39.57 | 40.88 | 39.10 | 40.70 | 1402098 |
2024-09-12 | 40.76 | 41.56 | 40.32 | 40.59 | 912324 |
2024-09-13 | 41.17 | 41.79 | 40.80 | 41.63 | 1056914 |
2024-09-16 | 41.00 | 41.44 | 39.56 | 40.06 | 964486 |
2024-09-17 | 40.76 | 42.76 | 40.44 | 42.47 | 1348064 |
2024-09-18 | 42.47 | 45.04 | 42.18 | 44.03 | 2373141 |
2024-09-19 | 45.61 | 47.49 | 44.35 | 46.09 | 3706301 |
2024-09-20 | 46.14 | 46.69 | 45.50 | 46.00 | 5623999 |
2024-09-23 | 46.12 | 46.25 | 44.30 | 46.22 | 1161182 |
2024-09-24 | 46.87 | 47.81 | 46.33 | 47.60 | 1332448 |
2024-09-25 | 47.36 | 48.24 | 46.92 | 47.47 | 1153184 |
2024-09-26 | 49.20 | 49.53 | 46.70 | 47.40 | 1528353 |
2024-09-27 | 47.50 | 47.67 | 45.88 | 46.35 | 824137 |
2024-09-30 | 45.57 | 46.69 | 44.65 | 45.66 | 1507809 |
2024-10-01 | 45.53 | 45.68 | 41.92 | 42.08 | 2184874 |
2024-10-02 | 41.85 | 43.31 | 40.59 | 41.06 | 2896908 |
2024-10-03 | 40.56 | 41.18 | 39.44 | 40.58 | 2067425 |
2024-10-04 | 41.35 | 42.70 | 41.28 | 41.68 | 1615611 |
2024-10-07 | 41.27 | 43.42 | 41.27 | 43.36 | 2283734 |
2024-10-08 | 43.69 | 44.22 | 42.40 | 42.43 | 1329325 |
2024-10-09 | 42.52 | 43.05 | 40.63 | 41.14 | 1557907 |
2024-10-10 | 40.85 | 42.62 | 40.74 | 42.57 | 1831036 |
2024-10-11 | 42.38 | 44.61 | 42.15 | 44.00 | 1130909 |
2024-10-14 | 44.39 | 45.65 | 44.06 | 45.38 | 1341175 |
2024-10-15 | 45.28 | 46.04 | 43.65 | 44.14 | 1528845 |
2024-10-16 | 44.86 | 45.80 | 43.36 | 45.02 | 1051807 |
2024-10-17 | 45.77 | 46.77 | 43.95 | 43.96 | 1557573 |
2024-10-18 | 44.13 | 44.57 | 41.94 | 43.88 | 1375641 |
2024-10-21 | 43.88 | 44.40 | 43.04 | 43.95 | 726258 |
2024-10-22 | 43.84 | 45.37 | 43.47 | 44.07 | 930220 |
2024-10-23 | 43.85 | 45.39 | 43.74 | 44.80 | 748235 |
2024-10-24 | 44.82 | 45.02 | 43.90 | 44.11 | 979577 |
2024-10-25 | 44.55 | 46.19 | 43.90 | 45.47 | 1037580 |
2024-10-28 | 45.56 | 46.32 | 44.90 | 44.97 | 652544 |
2024-10-29 | 44.73 | 48.09 | 44.51 | 47.76 | 1533865 |
2024-10-30 | 46.85 | 48.15 | 46.11 | 46.84 | 1088792 |
2024-10-31 | 46.17 | 46.26 | 44.02 | 44.19 | 1439704 |
2024-11-01 | 44.47 | 45.82 | 44.33 | 44.54 | 815389 |
2024-11-04 | 44.40 | 44.80 | 43.07 | 43.92 | 556076 |
2024-11-05 | 43.94 | 47.24 | 43.75 | 47.04 | 1230746 |
2024-11-06 | 48.11 | 49.85 | 47.55 | 47.74 | 1270725 |
2024-11-07 | 48.26 | 50.62 | 48.01 | 50.58 | 1358125 |
2024-11-08 | 50.86 | 52.98 | 50.25 | 52.82 | 1206421 |
2024-11-11 | 52.81 | 53.22 | 49.90 | 50.68 | 1031939 |
2024-11-12 | 50.36 | 50.72 | 48.57 | 49.22 | 652420 |
2024-11-13 | 49.03 | 50.20 | 48.41 | 49.01 | 1018298 |
2024-11-14 | 49.52 | 50.50 | 47.08 | 47.33 | 1126158 |
2024-11-15 | 46.92 | 46.92 | 43.30 | 44.10 | 1881679 |
2024-11-18 | 43.78 | 46.20 | 43.78 | 45.84 | 857177 |
2024-11-19 | 45.26 | 48.11 | 45.19 | 47.24 | 1144767 |
2024-11-20 | 47.50 | 49.26 | 46.32 | 49.17 | 773167 |
2024-11-21 | 49.37 | 52.25 | 49.37 | 50.90 | 1219676 |
2024-11-22 | 50.80 | 52.17 | 49.90 | 50.89 | 1613782 |
2024-11-25 | 52.37 | 53.74 | 51.50 | 53.44 | 3896707 |
2024-11-26 | 63.50 | 66.64 | 57.51 | 63.11 | 6885047 |
2024-11-27 | 62.75 | 65.12 | 61.40 | 64.20 | 2766536 |
2024-11-29 | 64.69 | 65.33 | 62.75 | 64.04 | 1113717 |
2024-12-02 | 64.61 | 64.97 | 61.74 | 62.68 | 1752521 |
2024-12-03 | 62.79 | 67.00 | 61.34 | 66.95 | 1812406 |
2024-12-04 | 68.00 | 70.27 | 66.05 | 69.10 | 2497611 |
2024-12-05 | 66.46 | 68.20 | 64.62 | 65.38 | 2198098 |
2024-12-06 | 65.80 | 67.32 | 63.00 | 66.12 | 6944777 |
2024-12-09 | 65.30 | 66.25 | 62.52 | 64.94 | 5414519 |
2024-12-10 | 63.98 | 65.08 | 61.46 | 62.90 | 3407134 |
2024-12-11 | 63.31 | 64.54 | 61.29 | 64.11 | 1334875 |
2024-12-12 | 64.01 | 65.96 | 63.00 | 64.54 | 1207362 |
2024-12-13 | 66.05 | 68.96 | 64.74 | 65.15 | 2039799 |
2024-12-16 | 66.05 | 68.87 | 65.72 | 68.27 | 2022437 |
2024-12-17 | 67.92 | 67.92 | 64.13 | 65.73 | 2191453 |
2024-12-18 | 66.71 | 67.02 | 61.73 | 62.92 | 1584956 |
2024-12-19 | 63.41 | 64.17 | 62.29 | 63.58 | 1538238 |
2024-12-20 | 62.33 | 65.73 | 62.26 | 63.55 | 3671350 |
2024-12-23 | 64.20 | 64.66 | 62.00 | 62.88 | 1055694 |
2024-12-24 | 63.85 | 64.75 | 63.16 | 64.49 | 350851 |
2024-12-26 | 63.95 | 66.28 | 63.13 | 65.67 | 751149 |
2024-12-27 | 65.01 | 65.15 | 62.10 | 63.33 | 1011189 |
2024-12-30 | 62.02 | 63.02 | 61.14 | 61.70 | 870175 |
2024-12-31 | 62.36 | 62.80 | 61.19 | 61.85 | 804192 |
2025-01-02 | 62.53 | 63.43 | 61.37 | 62.10 | 1006027 |
2025-01-03 | 63.20 | 66.31 | 62.72 | 66.13 | 1773543 |
2025-01-06 | 68.00 | 68.25 | 66.44 | 67.49 | 1185387 |
2025-01-07 | 67.61 | 68.80 | 64.50 | 65.15 | 1101360 |
2025-01-08 | 64.00 | 67.66 | 63.59 | 67.60 | 1305321 |
2025-01-10 | 65.90 | 66.78 | 63.96 | 66.15 | 1503362 |
2025-01-13 | 64.01 | 66.22 | 63.15 | 65.35 | 1002836 |
2025-01-14 | 67.10 | 67.83 | 64.37 | 64.48 | 936006 |
2025-01-15 | 66.94 | 73.96 | 66.22 | 72.51 | 4270844 |
2025-01-16 | 72.66 | 72.87 | 67.70 | 68.93 | 3401476 |
2025-01-17 | 71.50 | 75.75 | 70.64 | 75.00 | 2812384 |
2025-01-21 | 76.23 | 77.24 | 73.78 | 77.15 | 1643400 |
2025-01-22 | 78.89 | 79.52 | 75.17 | 76.00 | 1694438 |
2025-01-23 | 74.88 | 76.59 | 74.00 | 75.91 | 1316269 |
2025-01-24 | 75.75 | 75.93 | 72.96 | 73.02 | 1055540 |
2025-01-27 | 65.50 | 66.00 | 53.25 | 57.33 | 5370398 |
2025-01-28 | 58.23 | 61.18 | 57.75 | 61.11 | 2704270 |
2025-01-29 | 61.22 | 61.31 | 58.70 | 60.30 | 1724387 |
2025-01-30 | 62.47 | 67.93 | 62.42 | 67.69 | 2460331 |
2025-01-31 | 68.32 | 69.12 | 64.84 | 66.96 | 2342030 |
2025-02-03 | 63.24 | 65.57 | 62.31 | 63.46 | 1519079 |
2025-02-04 | 63.54 | 66.30 | 63.54 | 66.22 | 1923327 |
2025-02-05 | 66.19 | 67.85 | 64.60 | 66.46 | 1121269 |
2025-02-06 | 66.25 | 66.50 | 60.17 | 60.50 | 2730879 |
2025-02-07 | 58.56 | 58.95 | 50.57 | 54.51 | 7260275 |
2025-02-10 | 39.99 | 40.30 | 36.00 | 37.60 | 19354373 |
2025-02-11 | 37.19 | 38.22 | 35.97 | 38.18 | 5847295 |
2025-02-12 | 36.90 | 37.67 | 35.91 | 36.65 | 4107638 |
2025-02-13 | 36.93 | 37.52 | 36.13 | 36.73 | 2409963 |
2025-02-14 | 36.87 | 37.43 | 36.11 | 37.38 | 2182462 |
2025-02-18 | 37.47 | 37.76 | 36.25 | 37.05 | 2337228 |
2025-02-19 | 37.34 | 38.09 | 37.03 | 37.89 | 2514949 |
2025-02-20 | 37.99 | 39.86 | 37.91 | 38.71 | 2637309 |
2025-02-21 | 38.93 | 39.40 | 37.07 | 37.10 | 2267594 |
2025-02-24 | 37.01 | 37.47 | 35.27 | 36.67 | 1992422 |
2025-02-25 | 36.50 | 37.43 | 35.69 | 36.82 | 1527560 |
2025-02-26 | 37.52 | 39.23 | 37.30 | 38.88 | 2385011 |
2025-02-27 | 39.70 | 39.70 | 34.95 | 35.06 | 2066427 |
2025-02-28 | 34.73 | 38.60 | 34.25 | 38.19 | 3175269 |
2025-03-03 | 38.71 | 38.90 | 34.96 | 35.58 | 2369457 |
2025-03-04 | 35.43 | 37.22 | 34.60 | 36.05 | 2129978 |
2025-03-05 | 36.41 | 37.28 | 35.51 | 36.84 | 1481081 |
2025-03-06 | 35.26 | 36.14 | 32.26 | 32.33 | 2839000 |
2025-03-07 | 32.54 | 33.55 | 29.98 | 33.50 | 4056944 |
2025-03-10 | 32.60 | 33.34 | 31.03 | 31.44 | 2823592 |
2025-03-11 | 32.35 | 33.18 | 31.54 | 32.20 | 2927257 |
2025-03-12 | 33.56 | 34.31 | 32.35 | 33.85 | 2956686 |
2025-03-13 | 33.74 | 33.83 | 32.19 | 32.71 | 3298105 |
2025-03-14 | 37.26 | 39.78 | 35.45 | 39.60 | 8103943 |
2025-03-17 | 39.94 | 40.60 | 38.14 | 39.43 | 3619522 |
2025-03-18 | 39.54 | 39.75 | 38.01 | 38.65 | 2176495 |
2025-03-19 | 38.97 | 42.34 | 38.70 | 41.61 | 3184942 |
2025-03-20 | 40.99 | 41.72 | 40.38 | 40.64 | 2596205 |
2025-03-21 | 39.67 | 40.16 | 39.11 | 39.62 | 3375576 |
2025-03-24 | 40.39 | 41.49 | 40.16 | 40.34 | 1470094 |
2025-03-25 | 40.20 | 40.53 | 39.41 | 40.07 | 1768922 |
2025-03-26 | 39.82 | 40.20 | 38.07 | 38.69 | 1513425 |
2025-03-27 | 37.92 | 38.60 | 36.91 | 36.95 | 1889323 |
2025-03-28 | 36.55 | 36.86 | 34.62 | 35.05 | 2156136 |
2025-03-31 | 33.79 | 34.65 | 32.54 | 34.40 | 2855509 |
2025-04-01 | 34.80 | 35.13 | 33.56 | 34.86 | 2320736 |
2025-04-02 | 33.80 | 37.36 | 33.76 | 36.62 | 1691853 |
2025-04-03 | 33.57 | 34.00 | 29.56 | 29.71 | 4204895 |
2025-04-04 | 27.82 | 28.23 | 25.17 | 28.01 | 3816682 |
2025-04-07 | 26.01 | 31.10 | 25.59 | 28.31 | 3018061 |
2025-04-08 | 30.29 | 30.56 | 24.72 | 25.86 | 4084937 |
2025-04-09 | 26.22 | 30.71 | 25.40 | 29.98 | 4553833 |
2025-04-10 | 28.72 | 29.14 | 26.58 | 27.00 | 3226893 |
2025-04-11 | 27.00 | 27.25 | 25.54 | 26.60 | 3042508 |
2025-04-14 | 27.68 | 28.31 | 26.43 | 27.00 | 2464746 |
2025-04-15 | 26.93 | 28.08 | 26.93 | 27.30 | 1593863 |
2025-04-16 | 26.00 | 26.63 | 25.40 | 25.99 | 2808702 |
2025-04-17 | 26.09 | 26.80 | 25.75 | 26.24 | 1919586 |
2025-04-21 | 25.23 | 25.74 | 24.05 | 24.34 | 2504958 |
2025-04-22 | 24.71 | 25.69 | 24.46 | 24.69 | 1909705 |
2025-04-23 | 27.09 | 28.75 | 26.85 | 27.15 | 3187318 |
2025-04-24 | 27.90 | 29.88 | 27.60 | 29.34 | 2175961 |
2025-04-25 | 29.04 | 30.67 | 28.91 | 30.03 | 1830049 |
2025-04-28 | 29.71 | 30.30 | 29.32 | 29.93 | 1918976 |
2025-04-29 | 29.51 | 31.36 | 29.45 | 31.19 | 2748179 |
2025-04-30 | 29.56 | 31.30 | 29.29 | 31.25 | 2196933 |
2025-05-01 | 32.37 | 33.28 | 32.30 | 32.34 | 2790222 |
2025-05-02 | 33.18 | 34.38 | 32.77 | 34.13 | 3072298 |
2025-05-05 | 33.25 | 34.82 | 33.25 | 34.66 | 2637190 |
2025-05-06 | 33.55 | 34.66 | 33.06 | 33.90 | 1963744 |
2025-05-07 | 33.68 | 34.42 | 33.06 | 34.37 | 1359866 |
2025-05-08 | 35.40 | 35.84 | 34.16 | 34.73 | 1324663 |
2025-05-09 | 35.30 | 35.74 | 34.85 | 35.07 | 1409461 |
2025-05-12 | 37.95 | 38.68 | 37.52 | 38.22 | 2603367 |
2025-05-13 | 38.64 | 39.87 | 38.54 | 39.54 | 1745375 |
2025-05-14 | 39.97 | 40.36 | 39.28 | 39.93 | 2025241 |
2025-05-15 | 39.21 | 39.88 | 38.67 | 39.64 | 1045318 |
2025-05-16 | 39.52 | 40.69 | 39.25 | 40.42 | 1443846 |
2025-05-19 | 39.01 | 40.16 | 38.93 | 40.14 | 1057530 |
2025-05-20 | 39.82 | 40.23 | 39.30 | 39.35 | 1282846 |
2025-05-21 | 38.90 | 40.14 | 38.28 | 38.51 | 2394996 |
2025-05-22 | 38.48 | 38.80 | 37.65 | 37.79 | 1515276 |
2025-05-23 | 36.66 | 37.83 | 36.37 | 37.28 | 1649202 |
2025-05-27 | 38.75 | 39.09 | 38.04 | 38.78 | 4136941 |
2025-05-28 | 38.12 | 38.35 | 35.26 | 37.01 | 4888976 |
2025-05-29 | 38.20 | 38.27 | 35.27 | 35.76 | 2378253 |
2025-05-30 | 35.20 | 37.57 | 34.59 | 37.33 | 3323132 |
2025-06-02 | 37.31 | 37.56 | 36.10 | 37.50 | 2478853 |
2025-06-03 | 37.75 | 38.67 | 36.92 | 38.11 | 1747404 |
2025-06-04 | 38.46 | 39.10 | 37.45 | 38.35 | 2014042 |
2025-06-05 | 38.59 | 38.67 | 37.21 | 37.58 | 1427267 |
2025-06-06 | 38.26 | 38.43 | 37.03 | 37.85 | 1521313 |
2025-06-09 | 38.40 | 41.57 | 38.14 | 41.35 | 3515771 |
2025-06-10 | 41.56 | 42.93 | 41.48 | 42.16 | 2513582 |
2025-06-11 | 42.56 | 42.92 | 41.30 | 41.94 | 1654845 |
2025-06-12 | 41.39 | 41.91 | 40.84 | 41.89 | 1567551 |
2025-06-13 | 40.44 | 41.00 | 39.07 | 39.14 | 1940488 |
2025-06-16 | 40.25 | 41.74 | 40.25 | 40.87 | 1280275 |
2025-06-17 | 40.11 | 41.73 | 39.97 | 40.23 | 1682258 |
2025-06-18 | 40.48 | 42.60 | 40.24 | 41.91 | 2339574 |
2025-06-20 | 41.93 | 42.18 | 40.78 | 41.88 | 2160194 |
2025-06-23 | 41.39 | 42.57 | 40.25 | 41.06 | 1523298 |
2025-06-24 | 41.93 | 43.79 | 41.62 | 43.66 | 1847165 |
2025-06-25 | 43.78 | 44.55 | 42.58 | 44.49 | 2678751 |
2025-06-26 | 44.74 | 45.70 | 44.60 | 45.62 | 1726368 |
2025-06-27 | 45.87 | 45.98 | 44.25 | 44.91 | 3631119 |