Historical Prices for T
Summary
14.12
52-Week Low (2023-10-06)
19.99
52-Week High (2024-08-02)
33.13
All-Time High (2016-07-05)
19.73
Current Price (2024-08-23)
Summary
T Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for T's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of T's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2005-12-01 | 18.98 | 19.26 | 18.87 | 19.10 | 13957900 |
2005-12-02 | 19.10 | 19.13 | 18.87 | 18.92 | 14099400 |
2005-12-05 | 18.92 | 19.22 | 18.91 | 19.09 | 18996700 |
2005-12-06 | 19.32 | 19.32 | 18.98 | 19.02 | 17927700 |
2005-12-07 | 18.95 | 19.06 | 18.78 | 18.94 | 10262900 |
2005-12-08 | 18.89 | 18.99 | 18.64 | 18.76 | 12886500 |
2005-12-09 | 18.87 | 18.90 | 18.70 | 18.79 | 7720000 |
2005-12-12 | 18.78 | 18.85 | 18.67 | 18.76 | 9141900 |
2005-12-13 | 18.64 | 18.98 | 18.60 | 18.88 | 13201300 |
2005-12-14 | 18.88 | 18.89 | 18.67 | 18.77 | 10300600 |
2005-12-15 | 18.77 | 18.79 | 18.62 | 18.76 | 14702600 |
2005-12-16 | 18.85 | 19.07 | 18.73 | 18.84 | 15666500 |
2005-12-19 | 18.69 | 18.84 | 18.64 | 18.74 | 10363700 |
2005-12-20 | 18.59 | 18.68 | 18.53 | 18.61 | 12507800 |
2005-12-21 | 18.53 | 18.67 | 18.37 | 18.45 | 14071300 |
2005-12-22 | 18.36 | 18.64 | 18.35 | 18.55 | 11956700 |
2005-12-23 | 18.54 | 18.70 | 18.45 | 18.59 | 7000100 |
2005-12-27 | 18.72 | 18.73 | 18.54 | 18.59 | 8322600 |
2005-12-28 | 18.67 | 18.68 | 18.57 | 18.58 | 10703400 |
2005-12-29 | 18.58 | 18.76 | 18.54 | 18.58 | 9045600 |
2005-12-30 | 18.46 | 18.53 | 18.33 | 18.48 | 10990400 |
2006-01-03 | 18.48 | 18.77 | 18.30 | 18.65 | 16350500 |
2006-01-04 | 18.61 | 18.91 | 18.60 | 18.79 | 14824800 |
2006-01-05 | 18.80 | 18.94 | 18.79 | 18.83 | 10802900 |
2006-01-06 | 18.72 | 18.89 | 18.57 | 18.82 | 11802600 |
2006-01-09 | 18.70 | 18.96 | 18.64 | 18.88 | 18037700 |
2006-01-10 | 18.83 | 18.85 | 18.67 | 18.77 | 10713400 |
2006-01-11 | 18.77 | 18.94 | 18.69 | 18.92 | 11400400 |
2006-01-12 | 18.96 | 19.02 | 18.77 | 18.84 | 13113000 |
2006-01-13 | 18.85 | 18.93 | 18.73 | 18.86 | 10137700 |
2006-01-17 | 18.72 | 18.79 | 18.58 | 18.75 | 9102600 |
2006-01-18 | 18.64 | 18.77 | 18.61 | 18.73 | 12442900 |
2006-01-19 | 18.73 | 18.85 | 18.73 | 18.79 | 10346800 |
2006-01-20 | 18.68 | 18.77 | 18.58 | 18.65 | 13527100 |
2006-01-23 | 18.63 | 18.68 | 18.41 | 18.45 | 10938100 |
2006-01-24 | 18.49 | 18.87 | 18.49 | 18.61 | 9999600 |
2006-01-25 | 18.51 | 19.04 | 18.51 | 19.03 | 15592300 |
2006-01-26 | 19.16 | 19.37 | 19.07 | 19.25 | 15638100 |
2006-01-27 | 19.34 | 19.62 | 19.26 | 19.54 | 16098700 |
2006-01-30 | 19.53 | 19.74 | 19.51 | 19.66 | 13101800 |
2006-01-31 | 19.67 | 19.78 | 19.53 | 19.59 | 16168800 |
2006-02-01 | 19.62 | 20.08 | 19.54 | 20.04 | 18626900 |
2006-02-02 | 20.19 | 20.20 | 19.85 | 20.02 | 14939000 |
2006-02-03 | 20.02 | 20.33 | 19.93 | 20.22 | 21797800 |
2006-02-06 | 20.23 | 20.47 | 20.18 | 20.42 | 17962900 |
2006-02-07 | 20.47 | 20.54 | 20.21 | 20.32 | 14165700 |
2006-02-08 | 20.33 | 20.48 | 20.13 | 20.48 | 13627600 |
2006-02-09 | 20.61 | 20.67 | 20.39 | 20.48 | 14174200 |
2006-02-10 | 20.40 | 20.85 | 20.39 | 20.74 | 16476400 |
2006-02-13 | 20.83 | 21.00 | 20.72 | 20.87 | 16690800 |
2006-02-14 | 20.88 | 21.75 | 20.88 | 21.35 | 23060000 |
2006-02-15 | 21.22 | 21.43 | 21.08 | 21.38 | 14123800 |
2006-02-16 | 21.51 | 21.62 | 21.30 | 21.47 | 14127900 |
2006-02-17 | 21.51 | 21.55 | 21.26 | 21.35 | 15812700 |
2006-02-21 | 21.32 | 21.49 | 21.23 | 21.25 | 13868500 |
2006-02-22 | 21.41 | 21.41 | 21.18 | 21.32 | 9494100 |
2006-02-23 | 21.24 | 21.30 | 20.95 | 21.09 | 11205500 |
2006-02-24 | 21.10 | 21.19 | 20.70 | 20.81 | 13175100 |
2006-02-27 | 20.77 | 21.12 | 20.74 | 20.96 | 11821000 |
2006-02-28 | 20.87 | 20.96 | 20.79 | 20.82 | 10429500 |
2006-03-01 | 20.83 | 21.27 | 20.83 | 21.20 | 13455300 |
2006-03-02 | 21.20 | 21.43 | 21.10 | 21.35 | 14677300 |
2006-03-03 | 21.28 | 21.28 | 21.02 | 21.13 | 10971000 |
2006-03-06 | 20.64 | 20.91 | 20.21 | 20.39 | 62623900 |
2006-03-07 | 20.39 | 20.39 | 19.71 | 20.02 | 40720900 |
2006-03-08 | 20.19 | 20.24 | 19.88 | 20.22 | 21259700 |
2006-03-09 | 20.23 | 20.48 | 20.21 | 20.34 | 20351500 |
2006-03-10 | 20.37 | 20.57 | 20.24 | 20.55 | 29054400 |
2006-03-13 | 20.56 | 20.67 | 20.43 | 20.47 | 21282800 |
2006-03-14 | 20.47 | 20.69 | 20.44 | 20.62 | 19076100 |
2006-03-15 | 20.56 | 20.64 | 20.38 | 20.61 | 9808900 |
2006-03-16 | 20.51 | 20.64 | 20.29 | 20.46 | 18302200 |
2006-03-17 | 20.53 | 20.57 | 20.28 | 20.38 | 21617800 |
2006-03-20 | 20.50 | 20.50 | 20.15 | 20.24 | 14822800 |
2006-03-21 | 20.24 | 20.27 | 20.07 | 20.17 | 16658800 |
2006-03-22 | 19.87 | 20.34 | 19.87 | 20.32 | 16991700 |
2006-03-23 | 20.32 | 20.39 | 20.30 | 20.38 | 23436300 |
2006-03-24 | 20.45 | 20.68 | 20.44 | 20.66 | 28412500 |
2006-03-27 | 20.66 | 20.70 | 20.59 | 20.61 | 18772800 |
2006-03-28 | 20.57 | 20.68 | 20.33 | 20.39 | 17855100 |
2006-03-29 | 20.41 | 20.69 | 20.41 | 20.58 | 12516300 |
2006-03-30 | 20.58 | 20.66 | 20.38 | 20.39 | 17119700 |
2006-03-31 | 20.40 | 20.60 | 20.39 | 20.41 | 14832800 |
2006-04-03 | 20.55 | 20.56 | 20.33 | 20.34 | 15279100 |
2006-04-04 | 20.39 | 20.57 | 20.35 | 20.47 | 10970600 |
2006-04-05 | 20.36 | 20.52 | 20.36 | 20.45 | 18130000 |
2006-04-06 | 20.19 | 20.35 | 19.87 | 19.96 | 17838200 |
2006-04-07 | 19.97 | 20.02 | 19.71 | 19.74 | 22009100 |
2006-04-10 | 19.76 | 19.77 | 19.57 | 19.65 | 10113800 |
2006-04-11 | 19.61 | 19.71 | 19.28 | 19.46 | 16858800 |
2006-04-12 | 19.62 | 19.62 | 19.23 | 19.34 | 14438600 |
2006-04-13 | 19.31 | 19.38 | 19.20 | 19.31 | 13632500 |
2006-04-17 | 19.32 | 19.41 | 19.13 | 19.19 | 7822400 |
2006-04-18 | 19.28 | 19.64 | 19.21 | 19.58 | 15625700 |
2006-04-19 | 19.47 | 19.68 | 19.25 | 19.44 | 13620600 |
2006-04-20 | 19.44 | 19.46 | 19.13 | 19.13 | 15946900 |
2006-04-21 | 19.28 | 19.36 | 19.10 | 19.13 | 15300200 |
2006-04-24 | 19.13 | 19.29 | 18.98 | 19.27 | 15170900 |
2006-04-25 | 19.60 | 19.65 | 19.21 | 19.32 | 24008800 |
2006-04-26 | 19.45 | 19.89 | 19.40 | 19.74 | 23518800 |
2006-04-27 | 19.74 | 19.97 | 19.62 | 19.91 | 13090900 |
2006-04-28 | 19.91 | 19.96 | 19.71 | 19.78 | 14346300 |
2006-05-01 | 19.92 | 19.97 | 19.70 | 19.74 | 10587900 |
2006-05-02 | 19.87 | 19.88 | 19.71 | 19.74 | 11649800 |
2006-05-03 | 19.74 | 19.80 | 19.53 | 19.62 | 9909000 |
2006-05-04 | 19.78 | 19.78 | 19.51 | 19.56 | 10126000 |
2006-05-05 | 19.73 | 19.74 | 19.53 | 19.60 | 10324600 |
2006-05-08 | 19.70 | 19.81 | 19.59 | 19.73 | 12332200 |
2006-05-09 | 19.73 | 19.88 | 19.66 | 19.86 | 10193700 |
2006-05-10 | 19.86 | 19.91 | 19.65 | 19.75 | 11631000 |
2006-05-11 | 19.75 | 19.86 | 19.57 | 19.71 | 15122800 |
2006-05-12 | 19.71 | 19.73 | 19.34 | 19.34 | 12993200 |
2006-05-15 | 19.39 | 19.50 | 19.25 | 19.47 | 12266900 |
2006-05-16 | 19.50 | 19.54 | 19.31 | 19.45 | 8683700 |
2006-05-17 | 19.38 | 19.38 | 18.80 | 18.94 | 17576100 |
2006-05-18 | 18.91 | 19.01 | 18.66 | 18.67 | 16519700 |
2006-05-19 | 18.87 | 19.21 | 18.77 | 19.08 | 21721400 |
2006-05-22 | 19.09 | 19.35 | 18.95 | 19.05 | 17548200 |
2006-05-23 | 18.88 | 19.29 | 18.88 | 19.06 | 13357100 |
2006-05-24 | 19.11 | 19.27 | 19.02 | 19.22 | 13786600 |
2006-05-25 | 19.28 | 19.41 | 19.17 | 19.40 | 11518400 |
2006-05-26 | 19.52 | 19.84 | 19.49 | 19.80 | 12131600 |
2006-05-30 | 19.96 | 19.96 | 19.47 | 19.50 | 16948000 |
2006-05-31 | 19.51 | 19.68 | 19.38 | 19.67 | 17016800 |
2006-06-01 | 19.89 | 20.34 | 19.81 | 20.31 | 28728500 |
2006-06-02 | 20.34 | 20.35 | 19.98 | 20.18 | 13232100 |
2006-06-05 | 20.11 | 20.36 | 20.05 | 20.08 | 12447800 |
2006-06-06 | 20.08 | 20.44 | 20.00 | 20.18 | 20969200 |
2006-06-07 | 20.23 | 20.31 | 20.06 | 20.07 | 12151800 |
2006-06-08 | 20.13 | 20.35 | 19.74 | 20.06 | 26666900 |
2006-06-09 | 20.04 | 20.27 | 19.95 | 20.09 | 11763100 |
2006-06-12 | 20.14 | 20.45 | 20.11 | 20.12 | 15074200 |
2006-06-13 | 20.12 | 20.48 | 20.07 | 20.39 | 23118900 |
2006-06-14 | 20.36 | 20.52 | 20.31 | 20.51 | 17003200 |
2006-06-15 | 20.55 | 20.95 | 20.52 | 20.93 | 25897200 |
2006-06-16 | 20.93 | 21.06 | 20.88 | 20.98 | 19831300 |
2006-06-19 | 21.00 | 21.16 | 20.98 | 21.01 | 19188200 |
2006-06-20 | 21.01 | 21.14 | 20.79 | 20.82 | 20633100 |
2006-06-21 | 20.82 | 20.83 | 20.53 | 20.63 | 22531000 |
2006-06-22 | 20.64 | 20.71 | 20.48 | 20.60 | 14123800 |
2006-06-23 | 20.49 | 20.84 | 20.42 | 20.66 | 10474500 |
2006-06-26 | 20.62 | 20.78 | 20.52 | 20.63 | 11311200 |
2006-06-27 | 20.67 | 20.75 | 20.60 | 20.64 | 9869100 |
2006-06-28 | 20.58 | 20.71 | 20.56 | 20.69 | 14853300 |
2006-06-29 | 20.70 | 20.98 | 20.70 | 20.91 | 17314300 |
2006-06-30 | 20.91 | 21.10 | 20.91 | 21.05 | 17742900 |
2006-07-03 | 21.21 | 21.21 | 21.01 | 21.08 | 6453500 |
2006-07-05 | 21.13 | 21.25 | 21.04 | 21.06 | 18008800 |
2006-07-06 | 20.83 | 20.91 | 20.72 | 20.88 | 13688700 |
2006-07-07 | 20.86 | 20.94 | 20.73 | 20.94 | 14533500 |
2006-07-10 | 21.00 | 21.11 | 20.67 | 20.67 | 27013700 |
2006-07-11 | 20.67 | 20.74 | 20.51 | 20.56 | 25043900 |
2006-07-12 | 20.64 | 20.82 | 20.46 | 20.50 | 24467000 |
2006-07-13 | 20.50 | 20.50 | 19.89 | 20.05 | 19792100 |
2006-07-14 | 20.02 | 20.22 | 19.98 | 20.06 | 17837100 |
2006-07-17 | 20.06 | 20.23 | 20.06 | 20.19 | 12208600 |
2006-07-18 | 20.19 | 20.44 | 20.13 | 20.37 | 11858000 |
2006-07-19 | 20.45 | 20.82 | 20.41 | 20.73 | 11847500 |
2006-07-20 | 20.73 | 20.95 | 20.56 | 20.61 | 11621800 |
2006-07-21 | 20.66 | 20.85 | 20.61 | 20.64 | 11748800 |
2006-07-24 | 20.68 | 21.11 | 20.61 | 20.97 | 14044000 |
2006-07-25 | 21.13 | 22.47 | 21.13 | 21.85 | 44435300 |
2006-07-26 | 21.87 | 22.42 | 21.71 | 22.27 | 26462300 |
2006-07-27 | 22.27 | 22.71 | 22.24 | 22.40 | 21903800 |
2006-07-28 | 22.43 | 22.95 | 22.42 | 22.69 | 23439000 |
2006-07-31 | 22.55 | 22.70 | 22.33 | 22.64 | 17688800 |
2006-08-01 | 22.79 | 22.80 | 22.21 | 22.46 | 19137100 |
2006-08-02 | 22.64 | 23.09 | 22.59 | 23.08 | 17587900 |
2006-08-03 | 22.89 | 23.35 | 22.84 | 23.32 | 28525200 |
2006-08-04 | 23.32 | 23.46 | 23.21 | 23.38 | 18365900 |
2006-08-07 | 23.28 | 23.50 | 23.06 | 23.24 | 10406700 |
2006-08-08 | 23.28 | 23.32 | 23.07 | 23.18 | 14057500 |
2006-08-09 | 23.33 | 23.52 | 22.76 | 22.82 | 22652000 |
2006-08-10 | 22.64 | 22.82 | 22.51 | 22.81 | 17755200 |
2006-08-11 | 22.85 | 23.04 | 22.65 | 22.81 | 8964400 |
2006-08-14 | 22.99 | 23.13 | 22.58 | 22.64 | 12220500 |
2006-08-15 | 22.95 | 23.02 | 22.75 | 22.92 | 10732800 |
2006-08-16 | 22.95 | 22.95 | 22.82 | 22.83 | 8475200 |
2006-08-17 | 22.83 | 23.01 | 22.72 | 22.98 | 9390000 |
2006-08-18 | 22.98 | 23.31 | 22.85 | 23.03 | 13933900 |
2006-08-21 | 23.06 | 23.16 | 23.04 | 23.07 | 8476600 |
2006-08-22 | 23.07 | 23.27 | 23.04 | 23.06 | 10205200 |
2006-08-23 | 23.08 | 23.18 | 22.88 | 23.01 | 7167000 |
2006-08-24 | 23.10 | 23.15 | 22.98 | 23.00 | 9001600 |
2006-08-25 | 22.87 | 23.19 | 22.87 | 23.12 | 7211900 |
2006-08-28 | 23.15 | 23.42 | 23.05 | 23.38 | 9452800 |
2006-08-29 | 23.38 | 23.62 | 23.29 | 23.60 | 8998000 |
2006-08-30 | 23.62 | 23.71 | 23.50 | 23.54 | 10161200 |
2006-08-31 | 23.61 | 23.68 | 23.44 | 23.50 | 9329100 |
2006-09-01 | 23.65 | 24.02 | 23.59 | 23.86 | 12056900 |
2006-09-05 | 23.97 | 23.99 | 23.66 | 23.93 | 10484700 |
2006-09-06 | 23.90 | 24.01 | 23.77 | 23.82 | 10097600 |
2006-09-07 | 23.83 | 23.85 | 23.50 | 23.61 | 10442100 |
2006-09-08 | 23.66 | 23.84 | 23.47 | 23.66 | 7873300 |
2006-09-11 | 23.70 | 23.99 | 23.62 | 23.85 | 11544400 |
2006-09-12 | 23.85 | 24.26 | 23.83 | 24.08 | 17159600 |
2006-09-13 | 24.13 | 24.20 | 23.90 | 24.05 | 15383100 |
2006-09-14 | 24.09 | 24.41 | 24.08 | 24.34 | 21905000 |
2006-09-15 | 24.42 | 24.42 | 23.93 | 24.05 | 17610700 |
2006-09-18 | 24.11 | 24.11 | 23.67 | 23.71 | 16065200 |
2006-09-19 | 23.71 | 23.84 | 23.57 | 23.73 | 12911100 |
2006-09-20 | 23.91 | 24.28 | 23.72 | 24.20 | 14242200 |
2006-09-21 | 24.21 | 24.62 | 24.14 | 24.36 | 32161100 |
2006-09-22 | 24.44 | 24.93 | 24.36 | 24.83 | 21884000 |
2006-09-25 | 25.08 | 25.48 | 24.98 | 25.28 | 26029800 |
2006-09-26 | 25.35 | 25.39 | 24.98 | 25.17 | 18060500 |
2006-09-27 | 25.13 | 25.35 | 24.43 | 24.58 | 22579500 |
2006-09-28 | 24.58 | 24.60 | 24.28 | 24.43 | 45083800 |
2006-09-29 | 24.43 | 24.58 | 24.23 | 24.58 | 23194400 |
2006-10-02 | 24.58 | 24.85 | 24.30 | 24.33 | 19840600 |
2006-10-03 | 24.42 | 24.70 | 24.32 | 24.57 | 16334100 |
2006-10-04 | 24.61 | 24.85 | 24.39 | 24.70 | 26872600 |
2006-10-05 | 24.57 | 24.57 | 24.05 | 24.10 | 23754800 |
2006-10-06 | 24.08 | 24.25 | 23.83 | 23.99 | 18503800 |
2006-10-09 | 24.19 | 24.46 | 24.02 | 24.29 | 16402200 |
2006-10-10 | 24.34 | 24.76 | 24.31 | 24.73 | 29251300 |
2006-10-11 | 24.73 | 25.03 | 24.65 | 24.88 | 47217800 |
2006-10-12 | 24.91 | 25.37 | 24.89 | 25.36 | 28846400 |
2006-10-13 | 25.36 | 25.41 | 25.03 | 25.36 | 51224000 |
2006-10-16 | 25.25 | 25.26 | 24.79 | 24.90 | 19349600 |
2006-10-17 | 24.79 | 24.95 | 24.61 | 24.95 | 16116700 |
2006-10-18 | 25.10 | 25.21 | 24.61 | 24.86 | 23341000 |
2006-10-19 | 25.13 | 25.64 | 25.10 | 25.47 | 25435300 |
2006-10-20 | 25.65 | 26.24 | 25.29 | 25.99 | 25921500 |
2006-10-23 | 26.04 | 26.30 | 25.69 | 26.20 | 29964900 |
2006-10-24 | 26.15 | 26.42 | 25.82 | 26.21 | 20122000 |
2006-10-25 | 26.16 | 26.26 | 25.81 | 25.91 | 20846700 |
2006-10-26 | 25.93 | 26.19 | 25.79 | 25.96 | 23573700 |
2006-10-27 | 25.96 | 26.00 | 25.76 | 25.83 | 17763800 |
2006-10-30 | 25.84 | 25.96 | 25.55 | 25.60 | 21752100 |
2006-10-31 | 25.74 | 25.90 | 25.34 | 25.85 | 24652500 |
2006-11-01 | 26.03 | 26.04 | 25.45 | 25.48 | 26022900 |
2006-11-02 | 25.62 | 25.75 | 25.44 | 25.68 | 24514100 |
2006-11-03 | 25.69 | 25.74 | 25.25 | 25.45 | 29979800 |
2006-11-06 | 25.46 | 25.99 | 25.45 | 25.89 | 20965600 |
2006-11-07 | 25.89 | 26.04 | 25.81 | 25.89 | 17116300 |
2006-11-08 | 25.87 | 26.08 | 25.69 | 25.94 | 37423200 |
2006-11-09 | 25.90 | 25.92 | 25.17 | 25.22 | 46649300 |
2006-11-10 | 25.44 | 25.44 | 24.67 | 24.95 | 26701800 |
2006-11-13 | 24.95 | 25.27 | 24.88 | 24.95 | 17012200 |
2006-11-14 | 24.96 | 25.13 | 24.58 | 24.88 | 22929400 |
2006-11-15 | 24.75 | 24.92 | 23.96 | 24.50 | 38640800 |
2006-11-16 | 24.42 | 24.70 | 24.27 | 24.45 | 20804700 |
2006-11-17 | 24.38 | 25.13 | 24.38 | 25.06 | 25950600 |
2006-11-20 | 24.94 | 25.39 | 24.91 | 25.07 | 19580200 |
2006-11-21 | 25.04 | 25.10 | 24.63 | 24.72 | 22322000 |
2006-11-22 | 24.65 | 24.76 | 24.51 | 24.66 | 16192900 |
2006-11-24 | 24.66 | 24.86 | 24.48 | 24.66 | 9734300 |
2006-11-27 | 24.54 | 25.02 | 24.53 | 24.67 | 30516300 |
2006-11-28 | 24.61 | 24.92 | 24.54 | 24.77 | 22916200 |
2006-11-29 | 24.98 | 25.64 | 24.98 | 25.29 | 35360500 |
2006-11-30 | 25.26 | 25.81 | 25.21 | 25.59 | 26199500 |
2006-12-01 | 25.62 | 25.74 | 25.47 | 25.66 | 17957100 |
2006-12-04 | 25.96 | 26.08 | 25.73 | 25.84 | 28827500 |
2006-12-05 | 25.79 | 26.18 | 25.72 | 26.18 | 20053300 |
2006-12-06 | 26.18 | 26.27 | 25.85 | 26.25 | 22782100 |
2006-12-07 | 26.32 | 26.42 | 26.12 | 26.14 | 15809300 |
2006-12-08 | 25.99 | 26.43 | 25.95 | 26.39 | 15432700 |
2006-12-11 | 26.33 | 26.67 | 26.27 | 26.55 | 16223400 |
2006-12-12 | 26.57 | 26.92 | 26.48 | 26.90 | 23028900 |
2006-12-13 | 27.02 | 27.09 | 26.68 | 26.83 | 19536900 |
2006-12-14 | 26.83 | 27.01 | 26.74 | 26.92 | 19115500 |
2006-12-15 | 26.89 | 27.17 | 26.84 | 26.92 | 46899300 |
2006-12-18 | 26.98 | 27.13 | 26.63 | 26.77 | 37835600 |
2006-12-19 | 26.71 | 26.76 | 26.29 | 26.41 | 40192800 |
2006-12-20 | 26.41 | 26.76 | 26.36 | 26.38 | 32209100 |
2006-12-21 | 26.40 | 26.91 | 26.30 | 26.55 | 38243500 |
2006-12-22 | 26.41 | 26.76 | 26.30 | 26.40 | 15390600 |
2006-12-26 | 26.39 | 26.53 | 26.32 | 26.42 | 11359200 |
2006-12-27 | 26.45 | 26.79 | 26.42 | 26.73 | 18394800 |
2006-12-28 | 26.64 | 26.92 | 26.61 | 26.79 | 12882200 |
2006-12-29 | 26.92 | 27.33 | 26.91 | 26.98 | 28612200 |
2007-01-03 | 26.92 | 27.01 | 26.25 | 26.38 | 33710200 |
2007-01-04 | 26.38 | 26.60 | 25.72 | 26.04 | 44336300 |
2007-01-05 | 25.96 | 26.07 | 25.62 | 25.63 | 36564100 |
2007-01-08 | 25.21 | 25.67 | 25.06 | 25.52 | 40237400 |
2007-01-09 | 25.55 | 25.97 | 25.41 | 25.62 | 40174800 |
2007-01-10 | 25.81 | 26.42 | 24.68 | 25.69 | 29965700 |
2007-01-11 | 25.73 | 26.05 | 25.36 | 26.03 | 24336100 |
2007-01-12 | 26.12 | 26.35 | 25.98 | 26.21 | 20217100 |
2007-01-16 | 26.37 | 26.38 | 25.99 | 26.14 | 16349800 |
2007-01-17 | 26.12 | 26.16 | 25.90 | 26.03 | 17907900 |
2007-01-18 | 26.15 | 27.03 | 25.96 | 26.43 | 27960300 |
2007-01-19 | 26.64 | 26.68 | 26.32 | 26.47 | 21670100 |
2007-01-22 | 26.60 | 26.82 | 26.42 | 26.62 | 22279100 |
2007-01-23 | 26.52 | 26.98 | 26.41 | 26.69 | 17773100 |
2007-01-24 | 27.22 | 27.89 | 27.06 | 28.30 | 34055500 |
2007-01-25 | 28.15 | 28.46 | 27.53 | 27.84 | 31644900 |
2007-01-26 | 27.45 | 27.77 | 27.17 | 27.47 | 24426500 |
2007-01-29 | 27.44 | 27.88 | 27.39 | 27.56 | 19845800 |
2007-01-30 | 27.64 | 28.07 | 27.60 | 27.99 | 19798100 |
2007-01-31 | 27.99 | 28.59 | 27.99 | 28.40 | 28489000 |
2007-02-01 | 28.46 | 28.54 | 28.28 | 28.49 | 19829800 |
2007-02-02 | 28.49 | 28.82 | 28.39 | 28.77 | 20842400 |
2007-02-05 | 28.43 | 28.76 | 28.42 | 28.52 | 26082700 |
2007-02-06 | 28.46 | 28.65 | 28.26 | 28.31 | 22771600 |
2007-02-07 | 28.26 | 28.39 | 27.84 | 28.05 | 34763100 |
2007-02-08 | 27.99 | 28.30 | 27.88 | 28.21 | 16388800 |
2007-02-09 | 28.30 | 28.47 | 27.80 | 27.85 | 20595200 |
2007-02-12 | 27.74 | 28.04 | 27.69 | 27.90 | 15038746 |
2007-02-13 | 27.85 | 28.21 | 27.81 | 28.07 | 13883735 |
2007-02-14 | 28.12 | 28.35 | 27.99 | 28.07 | 21635065 |
2007-02-15 | 28.16 | 28.21 | 27.95 | 28.10 | 14170200 |
2007-02-16 | 27.94 | 28.30 | 27.83 | 28.29 | 16463600 |
2007-02-20 | 28.31 | 28.49 | 28.19 | 28.20 | 17002400 |
2007-02-21 | 28.30 | 28.30 | 28.06 | 28.09 | 16160300 |
2007-02-22 | 28.05 | 28.23 | 27.84 | 27.96 | 14783100 |
2007-02-23 | 27.91 | 28.06 | 27.78 | 27.93 | 12234200 |
2007-02-26 | 27.93 | 28.36 | 27.91 | 28.30 | 20111163 |
2007-02-27 | 28.17 | 28.47 | 26.56 | 27.29 | 34199500 |
2007-02-28 | 27.70 | 27.84 | 27.33 | 27.78 | 28731900 |
2007-03-01 | 27.30 | 27.91 | 26.98 | 27.71 | 25322300 |
2007-03-02 | 27.66 | 27.92 | 27.44 | 27.50 | 20460200 |
2007-03-05 | 27.20 | 27.77 | 26.87 | 26.96 | 23142180 |
2007-03-06 | 27.21 | 27.31 | 26.92 | 27.17 | 23285400 |
2007-03-07 | 27.01 | 27.19 | 26.63 | 26.74 | 27808600 |
2007-03-08 | 27.13 | 27.71 | 27.02 | 27.56 | 20628500 |
2007-03-09 | 27.84 | 27.84 | 27.44 | 27.59 | 14731900 |
2007-03-12 | 27.46 | 28.26 | 27.44 | 27.97 | 21851700 |
2007-03-13 | 27.72 | 28.29 | 27.66 | 28.12 | 28152200 |
2007-03-14 | 28.12 | 28.18 | 27.51 | 28.09 | 26124000 |
2007-03-15 | 28.02 | 28.08 | 27.69 | 27.88 | 17398900 |
2007-03-16 | 28.01 | 28.16 | 27.74 | 27.91 | 28288200 |
2007-03-19 | 28.06 | 28.53 | 28.02 | 28.36 | 21328645 |
2007-03-20 | 28.30 | 28.71 | 28.21 | 28.61 | 16990451 |
2007-03-21 | 28.46 | 29.50 | 28.00 | 29.33 | 32962491 |
2007-03-22 | 29.11 | 29.77 | 29.10 | 29.52 | 28009524 |
2007-03-23 | 29.69 | 29.69 | 29.25 | 29.35 | 20746167 |
2007-03-26 | 29.44 | 29.70 | 29.17 | 29.67 | 22727622 |
2007-03-27 | 29.51 | 30.09 | 29.50 | 29.77 | 28359425 |
2007-03-28 | 29.82 | 29.82 | 29.26 | 29.40 | 24870564 |
2007-03-29 | 29.65 | 29.68 | 29.26 | 29.56 | 17316298 |
2007-03-30 | 29.64 | 29.84 | 29.52 | 29.76 | 22285459 |
2007-04-02 | 29.98 | 30.03 | 29.48 | 29.78 | 39047072 |
2007-04-03 | 29.96 | 30.12 | 29.88 | 29.99 | 25087194 |
2007-04-04 | 29.99 | 30.01 | 29.60 | 29.61 | 20514912 |
2007-04-05 | 29.36 | 29.70 | 29.21 | 29.64 | 14726134 |
2007-04-09 | 29.78 | 29.93 | 29.55 | 29.69 | 13832399 |
2007-04-10 | 29.68 | 29.82 | 29.44 | 29.78 | 13939815 |
2007-04-11 | 29.77 | 29.77 | 29.31 | 29.39 | 14995202 |
2007-04-12 | 29.39 | 29.39 | 29.04 | 29.18 | 16976921 |
2007-04-13 | 29.25 | 29.44 | 28.97 | 29.32 | 15173585 |
2007-04-16 | 29.64 | 29.74 | 29.47 | 29.63 | 13673596 |
2007-04-17 | 29.55 | 29.62 | 29.41 | 29.58 | 15667707 |
2007-04-18 | 29.59 | 29.59 | 29.31 | 29.41 | 13636750 |
2007-04-19 | 29.41 | 29.78 | 29.38 | 29.67 | 16606500 |
2007-04-20 | 29.77 | 30.12 | 29.77 | 30.09 | 23587881 |
2007-04-23 | 30.15 | 30.30 | 29.70 | 30.02 | 23794041 |
2007-04-24 | 30.15 | 30.16 | 29.38 | 29.51 | 23952196 |
2007-04-25 | 29.72 | 29.89 | 29.42 | 29.54 | 25323207 |
2007-04-26 | 29.72 | 29.78 | 29.28 | 29.41 | 26443262 |
2007-04-27 | 29.31 | 29.53 | 29.07 | 29.16 | 21215573 |
2007-04-30 | 29.32 | 29.81 | 29.06 | 29.22 | 24833093 |
2007-05-01 | 29.38 | 29.56 | 29.21 | 29.32 | 25946003 |
2007-05-02 | 29.32 | 29.59 | 29.14 | 29.19 | 24686087 |
2007-05-03 | 29.35 | 29.42 | 29.01 | 29.36 | 26268954 |
2007-05-04 | 29.51 | 29.93 | 29.30 | 29.80 | 23783384 |
2007-05-07 | 29.81 | 30.13 | 29.78 | 29.89 | 15703650 |
2007-05-08 | 29.67 | 29.71 | 29.50 | 29.64 | 18633412 |
2007-05-09 | 29.69 | 30.00 | 29.57 | 29.79 | 16290435 |
2007-05-10 | 29.77 | 29.89 | 29.36 | 29.37 | 16649670 |
2007-05-11 | 29.48 | 29.96 | 29.48 | 29.88 | 17101777 |
2007-05-14 | 29.93 | 30.27 | 29.92 | 30.21 | 22060089 |
2007-05-15 | 30.33 | 30.71 | 30.27 | 30.49 | 20074059 |
2007-05-16 | 30.50 | 31.11 | 30.49 | 31.05 | 36305565 |
2007-05-17 | 31.04 | 31.32 | 30.91 | 31.14 | 22670816 |
2007-05-18 | 31.19 | 31.32 | 30.86 | 31.02 | 26335632 |
2007-05-21 | 31.02 | 31.17 | 30.52 | 30.61 | 25809576 |
2007-05-22 | 30.64 | 30.73 | 30.36 | 30.52 | 15461433 |
2007-05-23 | 30.61 | 30.72 | 30.40 | 30.50 | 14961103 |
2007-05-24 | 30.49 | 30.79 | 30.30 | 30.51 | 18928610 |
2007-05-25 | 30.55 | 30.92 | 30.52 | 30.76 | 13637065 |
2007-05-29 | 30.79 | 30.92 | 30.52 | 30.56 | 14919699 |
2007-05-30 | 30.38 | 30.95 | 30.36 | 30.93 | 20337879 |
2007-05-31 | 30.95 | 31.22 | 30.92 | 31.20 | 19512471 |
2007-06-01 | 31.25 | 31.29 | 30.36 | 30.59 | 22891039 |
2007-06-04 | 30.61 | 30.95 | 30.49 | 30.87 | 12938667 |
2007-06-05 | 30.71 | 30.84 | 30.30 | 30.56 | 18078750 |
2007-06-06 | 30.38 | 30.74 | 30.34 | 30.48 | 17013235 |
2007-06-07 | 30.34 | 30.57 | 29.50 | 29.83 | 31400257 |
2007-06-08 | 29.96 | 30.41 | 29.80 | 30.39 | 23535208 |
2007-06-11 | 30.34 | 30.55 | 30.10 | 30.28 | 18260935 |
2007-06-12 | 30.14 | 30.27 | 29.44 | 29.50 | 23235341 |
2007-06-13 | 29.73 | 30.20 | 29.46 | 30.18 | 22718500 |
2007-06-14 | 30.27 | 30.89 | 30.27 | 30.61 | 25411809 |
2007-06-15 | 30.89 | 30.89 | 30.37 | 30.40 | 36397828 |
2007-06-18 | 30.42 | 30.63 | 30.19 | 30.20 | 22334795 |
2007-06-19 | 30.19 | 30.49 | 30.08 | 30.37 | 14892856 |
2007-06-20 | 30.46 | 30.64 | 29.81 | 29.84 | 23674056 |
2007-06-21 | 29.96 | 30.12 | 29.67 | 29.88 | 19998660 |
2007-06-22 | 29.89 | 29.99 | 29.21 | 29.32 | 36966194 |
2007-06-25 | 29.51 | 30.09 | 29.32 | 29.50 | 24207909 |
2007-06-26 | 29.66 | 30.09 | 29.51 | 29.66 | 23753152 |
2007-06-27 | 29.58 | 30.25 | 29.44 | 30.18 | 22624314 |
2007-06-28 | 30.33 | 31.32 | 30.24 | 30.43 | 26987074 |
2007-06-29 | 30.91 | 31.35 | 30.83 | 31.32 | 37579025 |
2007-07-02 | 31.28 | 31.65 | 31.00 | 31.59 | 35973438 |
2007-07-03 | 31.55 | 31.58 | 31.11 | 31.32 | 14681345 |
2007-07-05 | 31.28 | 31.29 | 30.86 | 30.92 | 21173404 |
2007-07-06 | 30.79 | 30.93 | 30.45 | 30.69 | 19120720 |
2007-07-09 | 30.87 | 30.87 | 30.38 | 30.56 | 17170330 |
2007-07-10 | 30.44 | 30.49 | 29.80 | 29.81 | 27372055 |
2007-07-11 | 29.85 | 30.08 | 29.53 | 30.05 | 23406143 |
2007-07-12 | 30.21 | 30.60 | 29.96 | 30.55 | 24100678 |
2007-07-13 | 30.58 | 30.86 | 30.42 | 30.49 | 18583121 |
2007-07-16 | 30.52 | 30.63 | 30.21 | 30.35 | 14301298 |
2007-07-17 | 30.22 | 30.33 | 30.02 | 30.07 | 19797891 |
2007-07-18 | 30.07 | 30.18 | 29.64 | 29.91 | 18305700 |
2007-07-19 | 30.16 | 30.18 | 29.72 | 29.93 | 18187592 |
2007-07-20 | 29.85 | 29.96 | 29.41 | 29.48 | 27100400 |
2007-07-23 | 29.80 | 30.35 | 29.72 | 30.21 | 30296000 |
2007-07-24 | 29.81 | 30.43 | 29.59 | 29.95 | 41491508 |
2007-07-25 | 30.27 | 31.40 | 30.12 | 30.57 | 29373300 |
2007-07-26 | 30.39 | 31.07 | 29.89 | 30.17 | 48043599 |
2007-07-27 | 30.08 | 30.41 | 29.61 | 29.62 | 31345100 |
2007-07-30 | 29.76 | 30.19 | 29.31 | 30.02 | 26645000 |
2007-07-31 | 30.03 | 30.27 | 29.53 | 29.56 | 27464600 |
2007-08-01 | 29.54 | 30.43 | 29.36 | 30.36 | 35613079 |
2007-08-02 | 30.24 | 30.86 | 30.12 | 30.64 | 20672309 |
2007-08-03 | 30.43 | 30.83 | 29.74 | 29.78 | 25553504 |
2007-08-06 | 29.79 | 30.48 | 29.71 | 30.39 | 23655200 |
2007-08-07 | 30.30 | 30.76 | 30.04 | 30.54 | 24299291 |
2007-08-08 | 30.50 | 30.70 | 29.81 | 30.46 | 26885900 |
2007-08-09 | 30.05 | 30.34 | 29.44 | 29.62 | 34049100 |
2007-08-10 | 29.47 | 29.66 | 28.82 | 29.34 | 25376900 |
2007-08-13 | 29.59 | 29.89 | 29.17 | 29.50 | 18518600 |
2007-08-14 | 29.50 | 29.79 | 28.88 | 28.88 | 20265100 |
2007-08-15 | 28.86 | 29.13 | 27.93 | 28.67 | 28552772 |
2007-08-16 | 28.38 | 28.86 | 27.57 | 28.62 | 38585100 |
2007-08-17 | 29.22 | 29.53 | 28.49 | 29.47 | 35523146 |
2007-08-20 | 29.93 | 30.06 | 28.94 | 29.17 | 18248900 |
2007-08-21 | 28.95 | 29.66 | 28.81 | 29.25 | 18380200 |
2007-08-22 | 29.65 | 30.10 | 29.06 | 30.02 | 19557000 |
2007-08-23 | 29.85 | 30.35 | 29.85 | 30.27 | 18674900 |
2007-08-24 | 30.30 | 30.52 | 30.16 | 30.46 | 15491800 |
2007-08-27 | 30.26 | 30.49 | 30.19 | 30.27 | 12155128 |
2007-08-28 | 30.00 | 30.13 | 29.28 | 29.28 | 19865000 |
2007-08-29 | 29.74 | 30.37 | 29.51 | 30.34 | 18038800 |
2007-08-30 | 30.11 | 30.34 | 29.87 | 30.01 | 14950600 |
2007-08-31 | 30.27 | 30.41 | 29.78 | 30.09 | 17220300 |
2007-09-04 | 30.12 | 30.50 | 30.05 | 30.40 | 17761770 |
2007-09-05 | 30.27 | 30.27 | 29.68 | 29.99 | 21328200 |
2007-09-06 | 30.08 | 30.26 | 29.76 | 29.99 | 25301835 |
2007-09-07 | 29.75 | 29.81 | 29.16 | 29.23 | 22506000 |
2007-09-10 | 29.53 | 29.71 | 29.07 | 29.27 | 16502600 |
2007-09-11 | 29.47 | 30.07 | 29.47 | 30.05 | 20063000 |
2007-09-12 | 30.06 | 30.29 | 29.84 | 30.09 | 18142200 |
2007-09-13 | 30.14 | 30.87 | 29.55 | 30.77 | 26874700 |
2007-09-14 | 30.61 | 30.73 | 30.28 | 30.52 | 18636900 |
2007-09-17 | 30.43 | 30.61 | 30.18 | 30.19 | 25047800 |
2007-09-18 | 30.36 | 30.83 | 30.24 | 30.82 | 24532500 |
2007-09-19 | 30.79 | 31.65 | 30.78 | 31.38 | 36837960 |
2007-09-20 | 31.48 | 32.03 | 31.47 | 31.72 | 28924900 |
2007-09-21 | 32.09 | 32.27 | 31.72 | 32.10 | 34789245 |
2007-09-24 | 32.12 | 32.36 | 31.84 | 31.90 | 31043000 |
2007-09-25 | 31.87 | 32.18 | 31.85 | 32.13 | 24464785 |
2007-09-26 | 32.28 | 32.42 | 32.24 | 32.33 | 19093046 |
2007-09-27 | 32.27 | 32.43 | 31.91 | 32.33 | 21829150 |
2007-09-28 | 32.10 | 32.30 | 31.77 | 31.93 | 24289177 |
2007-10-01 | 32.02 | 32.08 | 31.73 | 31.87 | 21447272 |
2007-10-02 | 31.96 | 32.04 | 31.81 | 32.01 | 16307857 |
2007-10-03 | 31.74 | 31.93 | 31.50 | 31.64 | 17837802 |
2007-10-04 | 31.65 | 31.81 | 31.57 | 31.69 | 14884004 |
2007-10-05 | 31.77 | 31.88 | 31.52 | 31.81 | 15165500 |
2007-10-08 | 31.70 | 31.85 | 31.53 | 31.65 | 9009000 |
2007-10-09 | 31.56 | 31.82 | 31.47 | 31.69 | 14304100 |
2007-10-10 | 31.66 | 31.84 | 31.47 | 31.51 | 16263327 |
2007-10-11 | 31.70 | 32.13 | 31.32 | 31.41 | 20455714 |
2007-10-12 | 31.65 | 31.96 | 31.50 | 31.92 | 14777501 |
2007-10-15 | 31.71 | 32.23 | 31.71 | 31.84 | 18842401 |
2007-10-16 | 31.84 | 32.24 | 31.50 | 31.56 | 24996698 |
2007-10-17 | 32.13 | 32.13 | 31.19 | 31.65 | 22496900 |
2007-10-18 | 31.59 | 31.96 | 31.48 | 31.56 | 21054200 |
2007-10-19 | 31.47 | 31.63 | 30.98 | 31.23 | 27770200 |
2007-10-22 | 30.93 | 31.32 | 30.81 | 31.07 | 20203566 |
2007-10-23 | 31.32 | 31.81 | 31.10 | 31.72 | 27687510 |
2007-10-24 | 31.63 | 31.63 | 30.45 | 31.36 | 30140800 |
2007-10-25 | 31.35 | 31.53 | 30.62 | 30.95 | 23634288 |
2007-10-26 | 31.18 | 31.33 | 30.74 | 31.29 | 20169722 |
2007-10-29 | 31.47 | 31.69 | 31.19 | 31.50 | 18336400 |
2007-10-30 | 31.45 | 31.51 | 31.23 | 31.26 | 18222100 |
2007-10-31 | 31.33 | 31.54 | 31.06 | 31.54 | 24658787 |
2007-11-01 | 31.44 | 31.59 | 30.52 | 30.54 | 23998300 |
2007-11-02 | 30.72 | 30.82 | 30.03 | 30.51 | 24377473 |
2007-11-05 | 30.18 | 30.49 | 30.10 | 30.22 | 20573521 |
2007-11-06 | 30.20 | 30.30 | 29.81 | 30.22 | 20790370 |
2007-11-07 | 29.74 | 29.97 | 29.13 | 29.18 | 26868966 |
2007-11-08 | 29.20 | 30.36 | 29.12 | 29.69 | 29601978 |
2007-11-09 | 29.24 | 30.12 | 29.24 | 29.59 | 29672223 |
2007-11-12 | 29.47 | 29.74 | 29.14 | 29.17 | 20422709 |
2007-11-13 | 29.36 | 30.17 | 29.34 | 30.08 | 23060092 |
2007-11-14 | 30.23 | 30.27 | 29.59 | 29.69 | 20376497 |
2007-11-15 | 29.63 | 30.22 | 29.62 | 29.72 | 20616257 |
2007-11-16 | 29.86 | 30.60 | 29.66 | 29.85 | 43106540 |
2007-11-19 | 29.81 | 29.81 | 28.27 | 28.49 | 49623321 |
2007-11-20 | 28.86 | 28.99 | 28.45 | 28.70 | 32082906 |
2007-11-21 | 28.41 | 28.76 | 28.27 | 28.27 | 18048597 |
2007-11-23 | 28.39 | 28.61 | 28.21 | 28.40 | 11896384 |
2007-11-26 | 28.40 | 28.64 | 27.36 | 27.44 | 30619483 |
2007-11-27 | 27.60 | 27.96 | 27.36 | 27.72 | 29088768 |
2007-11-28 | 28.29 | 28.42 | 27.98 | 28.30 | 41422139 |
2007-11-29 | 28.34 | 28.87 | 28.30 | 28.70 | 23188468 |
2007-11-30 | 29.26 | 29.26 | 28.49 | 28.84 | 29526106 |
2007-12-03 | 29.05 | 29.25 | 28.75 | 28.89 | 17634704 |
2007-12-04 | 28.69 | 29.19 | 28.55 | 28.58 | 19369625 |
2007-12-05 | 28.61 | 29.06 | 28.46 | 29.00 | 22917033 |
2007-12-06 | 28.99 | 29.33 | 28.61 | 29.30 | 22526596 |
2007-12-07 | 29.30 | 29.57 | 29.02 | 29.04 | 25338198 |
2007-12-10 | 29.06 | 29.06 | 28.52 | 28.61 | 31715238 |
2007-12-11 | 29.92 | 30.71 | 29.48 | 29.78 | 56937983 |
2007-12-12 | 31.00 | 31.70 | 30.76 | 31.48 | 62246049 |
2007-12-13 | 31.47 | 31.60 | 31.16 | 31.55 | 28661280 |
2007-12-14 | 31.58 | 31.58 | 30.99 | 31.05 | 19942956 |
2007-12-17 | 30.98 | 31.05 | 30.52 | 30.57 | 23497466 |
2007-12-18 | 30.85 | 31.05 | 30.58 | 30.64 | 24066065 |
2007-12-19 | 30.71 | 30.76 | 29.91 | 30.15 | 25530580 |
2007-12-20 | 30.39 | 30.51 | 30.01 | 30.39 | 17731035 |
2007-12-21 | 30.65 | 31.45 | 30.49 | 31.31 | 39644401 |
2007-12-24 | 31.34 | 31.47 | 31.04 | 31.32 | 7664074 |
2007-12-26 | 31.31 | 32.06 | 31.02 | 31.93 | 20565098 |
2007-12-27 | 31.89 | 32.08 | 31.62 | 31.72 | 18613644 |
2007-12-28 | 31.89 | 32.30 | 31.73 | 32.03 | 20535837 |
2007-12-31 | 31.99 | 31.99 | 31.29 | 31.37 | 15252870 |
2008-01-02 | 31.33 | 31.64 | 30.76 | 30.95 | 20294048 |
2008-01-03 | 31.10 | 31.50 | 30.95 | 31.24 | 18607052 |
2008-01-04 | 30.97 | 31.53 | 30.83 | 30.86 | 20658438 |
2008-01-07 | 30.99 | 31.66 | 30.93 | 31.27 | 26777620 |
2008-01-08 | 31.15 | 31.59 | 28.03 | 29.56 | 72779959 |
2008-01-09 | 29.59 | 29.62 | 28.62 | 29.44 | 56144643 |
2008-01-10 | 29.22 | 29.94 | 28.81 | 29.74 | 35734219 |
2008-01-11 | 29.41 | 29.57 | 28.59 | 28.83 | 29823085 |
2008-01-14 | 29.01 | 29.27 | 28.86 | 29.07 | 21751690 |
2008-01-15 | 28.61 | 28.76 | 28.27 | 28.40 | 28860343 |
2008-01-16 | 28.38 | 29.32 | 28.34 | 28.58 | 37715588 |
2008-01-17 | 28.68 | 28.89 | 28.00 | 28.15 | 30204437 |
2008-01-18 | 28.23 | 28.53 | 26.73 | 27.25 | 48609291 |
2008-01-22 | 25.93 | 27.21 | 25.36 | 27.18 | 50103203 |
2008-01-23 | 26.67 | 27.94 | 25.15 | 27.69 | 57796249 |
2008-01-24 | 27.59 | 28.11 | 26.42 | 26.98 | 44842979 |
2008-01-25 | 27.19 | 27.36 | 26.52 | 26.61 | 40919877 |
2008-01-28 | 26.61 | 27.52 | 26.16 | 27.47 | 40026065 |
2008-01-29 | 27.70 | 28.64 | 27.67 | 28.60 | 33152642 |
2008-01-30 | 28.52 | 28.79 | 28.00 | 28.11 | 26226901 |
2008-01-31 | 27.78 | 29.05 | 27.60 | 29.05 | 38247911 |
2008-02-01 | 29.12 | 29.21 | 28.64 | 28.89 | 28244132 |
2008-02-04 | 28.90 | 29.06 | 28.64 | 28.80 | 20911903 |
2008-02-05 | 28.62 | 28.70 | 27.66 | 27.72 | 31137698 |
2008-02-06 | 27.97 | 28.02 | 27.41 | 27.47 | 23213140 |
2008-02-07 | 27.32 | 28.02 | 27.17 | 27.93 | 27754029 |
2008-02-08 | 27.83 | 27.93 | 27.17 | 27.45 | 27817113 |
2008-02-11 | 27.50 | 27.93 | 27.01 | 27.83 | 24884730 |
2008-02-12 | 27.75 | 28.53 | 27.75 | 28.31 | 26244116 |
2008-02-13 | 28.47 | 29.30 | 28.31 | 29.19 | 35994922 |
2008-02-14 | 29.25 | 29.30 | 28.35 | 28.56 | 25240186 |
2008-02-15 | 28.50 | 28.67 | 28.31 | 28.59 | 22894401 |
2008-02-19 | 28.86 | 28.86 | 26.95 | 27.09 | 55010870 |
2008-02-20 | 26.20 | 26.45 | 24.87 | 25.93 | 130641406 |
2008-02-21 | 26.42 | 26.51 | 25.83 | 26.02 | 42576584 |
2008-02-22 | 26.08 | 26.45 | 25.53 | 26.40 | 39800237 |
2008-02-25 | 26.23 | 26.83 | 26.09 | 26.79 | 24248948 |
2008-02-26 | 26.69 | 26.94 | 26.39 | 26.85 | 25630178 |
2008-02-27 | 26.63 | 27.03 | 26.49 | 26.57 | 26376083 |
2008-02-28 | 26.09 | 27.59 | 25.36 | 27.14 | 39797466 |
2008-02-29 | 26.89 | 26.93 | 26.29 | 26.29 | 33772528 |
2008-03-03 | 26.23 | 26.65 | 26.12 | 26.46 | 21837936 |
2008-03-04 | 26.23 | 26.42 | 25.85 | 26.32 | 22221175 |
2008-03-05 | 26.56 | 26.90 | 26.30 | 26.76 | 21734423 |
2008-03-06 | 26.58 | 26.86 | 26.30 | 26.43 | 21053120 |
2008-03-07 | 26.18 | 26.80 | 26.12 | 26.42 | 25142326 |
2008-03-10 | 26.46 | 26.61 | 25.86 | 26.15 | 22850054 |
2008-03-11 | 26.61 | 27.34 | 26.44 | 27.24 | 31761086 |
2008-03-12 | 27.17 | 27.32 | 26.58 | 26.66 | 25212015 |
2008-03-13 | 26.24 | 27.10 | 26.15 | 26.79 | 24893478 |
2008-03-14 | 26.95 | 27.03 | 26.15 | 26.44 | 26287307 |
2008-03-17 | 25.87 | 27.35 | 25.87 | 27.01 | 39220714 |
2008-03-18 | 27.30 | 27.98 | 27.07 | 27.98 | 34746519 |
2008-03-19 | 27.69 | 28.16 | 27.19 | 27.21 | 31579124 |
2008-03-20 | 27.35 | 27.93 | 26.61 | 27.81 | 33274571 |
2008-03-24 | 27.87 | 28.88 | 27.85 | 28.70 | 21304182 |
2008-03-25 | 28.66 | 28.89 | 28.24 | 28.68 | 24527966 |
2008-03-26 | 28.50 | 28.79 | 28.18 | 28.50 | 29294712 |
2008-03-27 | 28.62 | 28.83 | 28.38 | 28.42 | 16159785 |
2008-03-28 | 28.51 | 28.98 | 28.35 | 28.42 | 17293629 |
2008-03-31 | 28.46 | 29.24 | 28.45 | 28.91 | 29331501 |
2008-04-01 | 29.21 | 29.87 | 29.19 | 29.80 | 23522440 |
2008-04-02 | 29.89 | 29.90 | 29.06 | 29.22 | 22942469 |
2008-04-03 | 29.06 | 29.63 | 28.93 | 29.44 | 18629421 |
2008-04-04 | 29.43 | 29.43 | 28.91 | 29.04 | 21573646 |
2008-04-07 | 29.32 | 29.62 | 29.10 | 29.44 | 18652698 |
2008-04-08 | 29.18 | 29.43 | 28.73 | 29.29 | 19920872 |
2008-04-09 | 29.24 | 29.41 | 28.49 | 28.82 | 21310492 |
2008-04-10 | 28.77 | 29.13 | 28.69 | 28.83 | 17999177 |
2008-04-11 | 28.55 | 28.79 | 28.09 | 28.15 | 18309254 |
2008-04-14 | 28.09 | 28.52 | 27.94 | 28.08 | 16991366 |
2008-04-15 | 28.16 | 28.48 | 28.01 | 28.18 | 15583754 |
2008-04-16 | 28.36 | 28.60 | 28.00 | 28.39 | 25823817 |
2008-04-17 | 28.25 | 28.68 | 28.15 | 28.36 | 18552604 |
2008-04-18 | 28.58 | 28.76 | 28.26 | 28.31 | 25385850 |
2008-04-21 | 28.27 | 28.59 | 27.99 | 28.37 | 25030750 |
2008-04-22 | 28.61 | 28.71 | 27.95 | 28.54 | 26586474 |
2008-04-23 | 28.61 | 29.42 | 28.58 | 29.08 | 27519841 |
2008-04-24 | 29.09 | 29.45 | 28.89 | 29.17 | 19333202 |
2008-04-25 | 29.26 | 29.43 | 28.79 | 29.12 | 16152881 |
2008-04-28 | 29.13 | 29.40 | 28.84 | 28.91 | 26436814 |
2008-04-29 | 28.93 | 29.28 | 28.76 | 29.13 | 15372524 |
2008-04-30 | 29.13 | 29.72 | 29.10 | 29.22 | 23438100 |
2008-05-01 | 29.66 | 30.20 | 29.58 | 30.15 | 24415468 |
2008-05-02 | 30.21 | 30.36 | 29.84 | 30.29 | 21788704 |
2008-05-05 | 30.24 | 30.27 | 29.74 | 30.08 | 18111795 |
2008-05-06 | 29.84 | 30.02 | 29.47 | 29.86 | 24322650 |
2008-05-07 | 29.60 | 29.79 | 29.22 | 29.30 | 24700543 |
2008-05-08 | 29.35 | 29.67 | 29.10 | 29.33 | 20118755 |
2008-05-09 | 29.10 | 29.33 | 28.91 | 29.13 | 15295108 |
2008-05-12 | 29.14 | 29.63 | 29.10 | 29.52 | 14875899 |
2008-05-13 | 29.53 | 29.90 | 29.51 | 29.63 | 13076235 |
2008-05-14 | 29.71 | 30.37 | 29.63 | 29.90 | 24253116 |
2008-05-15 | 29.97 | 30.18 | 29.69 | 30.09 | 21131973 |
2008-05-16 | 30.08 | 30.36 | 29.93 | 30.24 | 25263727 |
2008-05-19 | 30.27 | 30.72 | 30.06 | 30.58 | 19895640 |
2008-05-20 | 30.39 | 30.51 | 29.62 | 29.72 | 24538114 |
2008-05-21 | 29.72 | 29.84 | 29.22 | 29.35 | 18176268 |
2008-05-22 | 29.34 | 29.76 | 29.19 | 29.57 | 16342653 |
2008-05-23 | 29.47 | 29.71 | 28.95 | 29.08 | 14600038 |
2008-05-27 | 29.15 | 29.58 | 28.92 | 29.31 | 17192091 |
2008-05-28 | 29.53 | 29.84 | 29.44 | 29.82 | 22096873 |
2008-05-29 | 29.71 | 30.60 | 29.64 | 30.34 | 24424898 |
2008-05-30 | 30.38 | 30.38 | 30.04 | 30.12 | 25691211 |
2008-06-02 | 29.94 | 30.12 | 29.43 | 29.70 | 19649332 |
2008-06-03 | 29.75 | 29.81 | 29.07 | 29.27 | 24214710 |
2008-06-04 | 29.08 | 29.24 | 28.78 | 29.06 | 21995032 |
2008-06-05 | 29.13 | 29.93 | 29.10 | 29.78 | 22530046 |
2008-06-06 | 29.61 | 29.69 | 28.78 | 28.84 | 26983660 |
2008-06-09 | 28.99 | 29.26 | 27.88 | 28.35 | 31423814 |
2008-06-10 | 27.93 | 28.39 | 27.59 | 28.09 | 34005640 |
2008-06-11 | 28.01 | 28.07 | 27.12 | 27.28 | 35483282 |
2008-06-12 | 27.45 | 27.74 | 27.21 | 27.47 | 24927619 |
2008-06-13 | 27.59 | 27.78 | 27.19 | 27.69 | 20589727 |
2008-06-16 | 27.13 | 27.43 | 26.89 | 27.30 | 27089444 |
2008-06-17 | 27.38 | 27.41 | 26.90 | 26.94 | 20220440 |
2008-06-18 | 26.82 | 26.88 | 26.55 | 26.61 | 23925285 |
2008-06-19 | 26.58 | 26.81 | 26.25 | 26.53 | 27323941 |
2008-06-20 | 26.52 | 26.86 | 25.97 | 25.99 | 43386834 |
2008-06-23 | 26.05 | 26.19 | 25.85 | 25.95 | 28457500 |
2008-06-24 | 25.81 | 26.15 | 25.61 | 25.87 | 24954903 |
2008-06-25 | 26.33 | 26.61 | 25.96 | 26.02 | 35768432 |
2008-06-26 | 26.25 | 26.25 | 25.26 | 25.26 | 36642911 |
2008-06-27 | 25.29 | 25.29 | 24.73 | 24.73 | 44130908 |
2008-06-30 | 24.72 | 25.54 | 24.63 | 25.43 | 33592077 |
2008-07-01 | 25.22 | 25.35 | 24.87 | 25.13 | 33948102 |
2008-07-02 | 25.26 | 25.29 | 24.79 | 24.82 | 26587030 |
2008-07-03 | 24.87 | 24.90 | 24.25 | 24.59 | 22439340 |
2008-07-07 | 24.67 | 25.06 | 24.26 | 24.67 | 25963273 |
2008-07-08 | 24.43 | 24.93 | 24.34 | 24.88 | 28532035 |
2008-07-09 | 24.95 | 25.10 | 24.23 | 24.24 | 20699441 |
2008-07-10 | 24.61 | 24.88 | 24.50 | 24.73 | 27773749 |
2008-07-11 | 24.53 | 24.87 | 24.34 | 24.59 | 27657624 |
2008-07-14 | 24.84 | 24.89 | 24.30 | 24.43 | 19890539 |
2008-07-15 | 23.91 | 24.53 | 23.78 | 24.12 | 27323842 |
2008-07-16 | 24.24 | 24.49 | 23.84 | 24.09 | 31146414 |
2008-07-17 | 24.22 | 24.26 | 23.65 | 23.96 | 32490697 |
2008-07-18 | 24.15 | 24.24 | 23.75 | 24.24 | 28433907 |
2008-07-21 | 24.30 | 24.49 | 23.93 | 24.02 | 18730741 |
2008-07-22 | 23.82 | 24.04 | 23.53 | 24.02 | 32437076 |
2008-07-23 | 24.75 | 25.33 | 24.27 | 24.95 | 41227647 |
2008-07-24 | 24.77 | 24.77 | 23.82 | 23.93 | 34429538 |
2008-07-25 | 24.08 | 24.21 | 23.62 | 23.70 | 21144949 |
2008-07-28 | 23.77 | 23.78 | 23.10 | 23.12 | 27575331 |
2008-07-29 | 23.16 | 23.47 | 23.07 | 23.17 | 28858872 |
2008-07-30 | 23.34 | 23.47 | 23.04 | 23.33 | 23723707 |
2008-07-31 | 23.28 | 23.91 | 23.22 | 23.25 | 42554522 |
2008-08-01 | 23.41 | 23.90 | 22.78 | 22.98 | 36076056 |
2008-08-04 | 23.00 | 23.06 | 22.43 | 22.77 | 23565916 |
2008-08-05 | 22.91 | 23.51 | 22.74 | 23.44 | 27158818 |
2008-08-06 | 23.32 | 23.69 | 22.98 | 23.30 | 24954401 |
2008-08-07 | 23.09 | 23.37 | 22.76 | 22.88 | 31064851 |
2008-08-08 | 22.96 | 23.52 | 22.88 | 23.38 | 36738047 |
2008-08-11 | 23.38 | 24.06 | 23.37 | 24.03 | 26786721 |
2008-08-12 | 24.11 | 24.12 | 23.78 | 23.89 | 23567878 |
2008-08-13 | 23.79 | 23.86 | 23.28 | 23.62 | 21990855 |
2008-08-14 | 23.51 | 23.76 | 23.12 | 23.49 | 24678534 |
2008-08-15 | 23.53 | 24.09 | 23.52 | 23.90 | 21949134 |
2008-08-18 | 23.98 | 24.29 | 23.56 | 23.70 | 18509421 |
2008-08-19 | 23.60 | 23.64 | 23.10 | 23.25 | 17669940 |
2008-08-20 | 23.37 | 23.41 | 22.94 | 23.16 | 20968718 |
2008-08-21 | 22.99 | 23.29 | 22.88 | 23.22 | 15795506 |
2008-08-22 | 23.32 | 23.75 | 23.22 | 23.53 | 18071087 |
2008-08-25 | 23.42 | 23.45 | 22.95 | 23.04 | 15946338 |
2008-08-26 | 23.02 | 23.18 | 22.83 | 23.11 | 19240508 |
2008-08-27 | 23.18 | 23.68 | 23.02 | 23.55 | 18922800 |
2008-08-28 | 23.70 | 24.45 | 23.70 | 24.33 | 27861556 |
2008-08-29 | 24.16 | 24.76 | 24.15 | 24.15 | 31327874 |
2008-09-02 | 24.55 | 25.02 | 24.21 | 24.34 | 29281935 |
2008-09-03 | 24.24 | 24.67 | 24.23 | 24.47 | 19535249 |
2008-09-04 | 24.34 | 24.61 | 23.79 | 23.84 | 29933094 |
2008-09-05 | 23.67 | 23.95 | 23.41 | 23.78 | 22856259 |
2008-09-08 | 24.25 | 24.67 | 23.82 | 24.57 | 29630188 |
2008-09-09 | 24.43 | 24.98 | 24.35 | 24.57 | 39612600 |
2008-09-10 | 24.52 | 24.52 | 23.77 | 23.81 | 30306206 |
2008-09-11 | 23.59 | 23.86 | 23.13 | 23.82 | 27766969 |
2008-09-12 | 23.68 | 23.83 | 23.16 | 23.81 | 23375082 |
2008-09-15 | 23.19 | 23.49 | 22.61 | 22.61 | 36098067 |
2008-09-16 | 22.32 | 22.86 | 21.95 | 22.55 | 42645536 |
2008-09-17 | 22.20 | 22.37 | 21.32 | 21.74 | 53769107 |
2008-09-18 | 21.80 | 22.40 | 20.76 | 21.95 | 55380558 |
2008-09-19 | 23.14 | 23.53 | 22.08 | 22.97 | 44184127 |
2008-09-22 | 22.99 | 23.02 | 21.81 | 22.05 | 27507074 |
2008-09-23 | 22.11 | 22.59 | 21.62 | 21.70 | 26798143 |
2008-09-24 | 21.90 | 22.02 | 21.34 | 21.87 | 23578135 |
2008-09-25 | 22.07 | 23.06 | 21.93 | 22.70 | 32773996 |
2008-09-26 | 22.34 | 22.72 | 22.20 | 22.64 | 24636376 |
2008-09-29 | 22.36 | 22.64 | 20.80 | 20.95 | 42345044 |
2008-09-30 | 21.40 | 21.90 | 21.07 | 21.07 | 45949237 |
2008-10-01 | 21.25 | 21.50 | 20.42 | 21.20 | 37714946 |
2008-10-02 | 21.28 | 21.58 | 20.87 | 21.11 | 32509317 |
2008-10-03 | 21.32 | 22.17 | 21.03 | 21.22 | 42656232 |
2008-10-06 | 20.74 | 21.00 | 19.62 | 20.27 | 53358558 |
2008-10-07 | 20.68 | 20.98 | 19.41 | 19.43 | 43515433 |
2008-10-08 | 18.88 | 19.72 | 18.08 | 18.67 | 65702297 |
2008-10-09 | 18.73 | 19.04 | 17.00 | 17.36 | 59868853 |
2008-10-10 | 16.71 | 18.73 | 15.77 | 16.92 | 80127208 |
2008-10-13 | 17.56 | 19.72 | 17.37 | 19.68 | 51216590 |
2008-10-14 | 20.80 | 21.52 | 19.66 | 20.14 | 49660137 |
2008-10-15 | 19.62 | 19.71 | 18.54 | 18.58 | 47766642 |
2008-10-16 | 18.80 | 19.44 | 18.05 | 19.22 | 51197159 |
2008-10-17 | 18.79 | 20.19 | 18.49 | 19.09 | 42497219 |
2008-10-20 | 19.38 | 20.44 | 19.09 | 20.37 | 35156734 |
2008-10-21 | 20.21 | 20.51 | 19.19 | 19.42 | 32946411 |
2008-10-22 | 18.87 | 19.13 | 17.36 | 17.95 | 48235547 |
2008-10-23 | 18.01 | 19.47 | 18.00 | 19.07 | 54901023 |
2008-10-24 | 17.45 | 19.34 | 17.44 | 18.63 | 46490346 |
2008-10-27 | 18.56 | 19.25 | 18.11 | 18.41 | 34127822 |
2008-10-28 | 18.94 | 21.01 | 18.81 | 20.84 | 51041275 |
2008-10-29 | 20.78 | 21.13 | 19.89 | 20.30 | 46816826 |
2008-10-30 | 20.98 | 21.13 | 19.96 | 20.45 | 31707590 |
2008-10-31 | 20.33 | 21.36 | 20.21 | 20.21 | 43585916 |
2008-11-03 | 20.28 | 21.29 | 20.27 | 20.99 | 25954425 |
2008-11-04 | 21.55 | 22.58 | 21.46 | 22.10 | 39470848 |
2008-11-05 | 21.74 | 21.81 | 20.38 | 20.49 | 33998901 |
2008-11-06 | 20.32 | 20.82 | 19.42 | 19.62 | 35550970 |
2008-11-07 | 19.79 | 20.53 | 19.79 | 20.38 | 28701681 |
2008-11-10 | 20.97 | 21.21 | 20.36 | 20.73 | 25321000 |
2008-11-11 | 20.59 | 21.21 | 20.31 | 20.63 | 26620199 |
2008-11-12 | 20.29 | 20.57 | 19.62 | 19.76 | 28554186 |
2008-11-13 | 19.71 | 21.69 | 19.44 | 21.64 | 45749688 |
2008-11-14 | 21.15 | 21.88 | 20.05 | 20.87 | 38959965 |
2008-11-17 | 20.62 | 20.78 | 19.93 | 20.21 | 31984905 |
2008-11-18 | 20.04 | 20.58 | 19.25 | 20.05 | 45529014 |
2008-11-19 | 20.00 | 20.30 | 18.95 | 19.04 | 35463507 |
2008-11-20 | 18.80 | 20.14 | 18.23 | 18.50 | 57116878 |
2008-11-21 | 18.91 | 19.13 | 17.60 | 19.01 | 57857821 |
2008-11-24 | 19.45 | 20.95 | 19.44 | 20.33 | 54988044 |
2008-11-25 | 20.85 | 21.06 | 19.31 | 20.60 | 43219254 |
2008-11-26 | 20.11 | 21.64 | 19.92 | 21.43 | 39461970 |
2008-11-28 | 21.28 | 21.68 | 21.21 | 21.56 | 16147522 |
2008-12-01 | 21.13 | 21.19 | 20.30 | 20.35 | 36892934 |
2008-12-02 | 20.64 | 21.32 | 20.53 | 21.16 | 36969407 |
2008-12-03 | 20.69 | 22.17 | 20.61 | 21.95 | 42680941 |
2008-12-04 | 21.35 | 22.37 | 20.87 | 21.26 | 44983652 |
2008-12-05 | 20.85 | 21.77 | 20.36 | 21.25 | 51201435 |
2008-12-08 | 21.81 | 23.13 | 21.77 | 22.63 | 45882106 |
2008-12-09 | 22.51 | 22.78 | 21.71 | 22.01 | 39578572 |
2008-12-10 | 22.16 | 22.40 | 20.85 | 21.19 | 44520414 |
2008-12-11 | 20.87 | 21.52 | 20.76 | 21.09 | 38939747 |
2008-12-12 | 20.70 | 21.49 | 20.59 | 21.27 | 32836928 |
2008-12-15 | 20.87 | 21.09 | 20.05 | 20.48 | 42601846 |
2008-12-16 | 20.57 | 21.44 | 20.42 | 21.31 | 44740992 |
2008-12-17 | 21.14 | 21.66 | 20.79 | 21.22 | 30921768 |
2008-12-18 | 21.44 | 21.78 | 20.76 | 20.92 | 33177689 |
2008-12-19 | 21.13 | 21.48 | 20.76 | 21.22 | 48657386 |
2008-12-22 | 21.24 | 21.62 | 20.78 | 20.85 | 24553960 |
2008-12-23 | 21.34 | 21.55 | 20.84 | 20.92 | 21596383 |
2008-12-24 | 20.97 | 21.19 | 20.91 | 21.01 | 6860393 |
2008-12-26 | 21.12 | 21.23 | 20.97 | 21.09 | 8195090 |
2008-12-29 | 21.15 | 21.19 | 20.62 | 21.03 | 17104587 |
2008-12-30 | 21.06 | 21.31 | 20.73 | 21.31 | 20615285 |
2008-12-31 | 21.28 | 21.80 | 21.02 | 21.51 | 20764732 |
2009-01-02 | 21.69 | 22.24 | 21.46 | 22.21 | 21879901 |
2009-01-05 | 21.74 | 21.81 | 21.18 | 21.46 | 32428301 |
2009-01-06 | 21.52 | 21.66 | 21.13 | 21.36 | 28783761 |
2009-01-07 | 20.87 | 20.87 | 20.38 | 20.54 | 30559420 |
2009-01-08 | 20.32 | 20.64 | 20.24 | 20.51 | 21436884 |
2009-01-09 | 20.50 | 20.71 | 20.07 | 20.14 | 30942813 |
2009-01-12 | 20.18 | 20.34 | 19.41 | 19.58 | 34302034 |
2009-01-13 | 19.53 | 19.65 | 19.10 | 19.62 | 31595923 |
2009-01-14 | 19.33 | 19.44 | 18.88 | 19.18 | 36806976 |
2009-01-15 | 19.08 | 19.13 | 18.04 | 18.96 | 43217490 |
2009-01-16 | 19.53 | 19.59 | 18.78 | 19.04 | 33339771 |
2009-01-20 | 19.01 | 19.44 | 18.78 | 18.88 | 34312854 |
2009-01-21 | 19.04 | 19.48 | 18.96 | 19.47 | 38035436 |
2009-01-22 | 19.01 | 19.55 | 18.85 | 19.25 | 30169499 |
2009-01-23 | 18.92 | 19.87 | 18.69 | 19.71 | 34115531 |
2009-01-26 | 19.56 | 20.46 | 19.56 | 20.25 | 36095681 |
2009-01-27 | 19.64 | 19.97 | 19.40 | 19.57 | 34693240 |
2009-01-28 | 19.06 | 20.38 | 18.70 | 19.56 | 56265561 |
2009-01-29 | 19.28 | 19.28 | 18.36 | 18.65 | 44480838 |
2009-01-30 | 18.70 | 18.83 | 18.30 | 18.58 | 38076544 |
2009-02-02 | 18.85 | 19.20 | 18.48 | 18.99 | 27045694 |
2009-02-03 | 19.20 | 19.32 | 18.70 | 19.15 | 31429421 |
2009-02-04 | 19.26 | 19.58 | 18.42 | 18.61 | 35639064 |
2009-02-05 | 18.54 | 19.24 | 18.42 | 18.98 | 29736767 |
2009-02-06 | 19.01 | 19.91 | 18.99 | 19.68 | 30843057 |
2009-02-09 | 19.71 | 19.80 | 19.40 | 19.54 | 22255012 |
2009-02-10 | 19.40 | 19.62 | 18.42 | 18.54 | 38132180 |
2009-02-11 | 18.78 | 18.78 | 18.23 | 18.45 | 26144200 |
2009-02-12 | 18.24 | 18.42 | 17.75 | 18.33 | 40521319 |
2009-02-13 | 18.35 | 18.68 | 18.23 | 18.26 | 23517526 |
2009-02-17 | 17.83 | 18.00 | 17.35 | 17.53 | 38116093 |
2009-02-18 | 17.62 | 17.66 | 17.17 | 17.33 | 28523825 |
2009-02-19 | 17.56 | 17.84 | 17.44 | 17.50 | 28024994 |
2009-02-20 | 17.46 | 18.07 | 17.28 | 17.80 | 39916226 |
2009-02-23 | 17.96 | 18.08 | 17.01 | 17.12 | 36413663 |
2009-02-24 | 17.13 | 17.67 | 16.83 | 17.55 | 39481122 |
2009-02-25 | 17.71 | 18.21 | 17.47 | 17.90 | 61246691 |
2009-02-26 | 18.15 | 18.42 | 17.99 | 18.18 | 41742157 |
2009-02-27 | 17.69 | 18.22 | 17.61 | 17.94 | 37719072 |
2009-03-02 | 17.21 | 17.99 | 16.18 | 17.39 | 43542063 |
2009-03-03 | 17.47 | 18.02 | 16.85 | 17.11 | 48163337 |
2009-03-04 | 17.41 | 17.68 | 17.02 | 17.36 | 37301095 |
2009-03-05 | 17.03 | 17.71 | 16.74 | 17.03 | 48621972 |
2009-03-06 | 17.19 | 17.67 | 16.47 | 17.04 | 47892030 |
2009-03-09 | 16.67 | 17.19 | 16.32 | 16.39 | 38644519 |
2009-03-10 | 16.68 | 17.43 | 16.55 | 17.37 | 44407979 |
2009-03-11 | 17.54 | 17.84 | 17.32 | 17.62 | 33882992 |
2009-03-12 | 17.73 | 18.44 | 17.57 | 18.38 | 39954807 |
2009-03-13 | 18.59 | 18.68 | 18.01 | 18.32 | 27803219 |
2009-03-16 | 18.49 | 18.77 | 18.38 | 18.39 | 29190128 |
2009-03-17 | 18.36 | 19.23 | 18.16 | 19.15 | 37719616 |
2009-03-18 | 19.06 | 19.81 | 18.95 | 19.40 | 37357988 |
2009-03-19 | 19.66 | 19.69 | 19.01 | 19.32 | 32987663 |
2009-03-20 | 19.50 | 19.72 | 19.04 | 19.12 | 46477764 |
2009-03-23 | 19.58 | 20.35 | 19.41 | 20.32 | 43658253 |
2009-03-24 | 20.10 | 20.27 | 19.78 | 19.87 | 27416213 |
2009-03-25 | 19.98 | 20.07 | 19.35 | 19.76 | 39049542 |
2009-03-26 | 19.91 | 20.05 | 19.32 | 19.89 | 35363066 |
2009-03-27 | 19.58 | 19.85 | 19.47 | 19.62 | 22141850 |
2009-03-30 | 19.24 | 19.39 | 18.78 | 18.99 | 30121748 |
2009-03-31 | 19.20 | 19.31 | 18.94 | 19.02 | 36371299 |
2009-04-01 | 18.70 | 19.69 | 18.70 | 19.56 | 28587194 |
2009-04-02 | 20.00 | 20.45 | 19.64 | 20.03 | 34392725 |
2009-04-03 | 20.17 | 20.36 | 20.02 | 20.25 | 25398697 |
2009-04-06 | 19.93 | 20.11 | 19.66 | 20.07 | 26659350 |
2009-04-07 | 19.45 | 19.50 | 19.09 | 19.27 | 25646492 |
2009-04-08 | 19.17 | 19.45 | 18.94 | 19.16 | 24619244 |
2009-04-09 | 19.40 | 19.85 | 19.37 | 19.70 | 28117776 |
2009-04-13 | 19.57 | 19.80 | 19.31 | 19.64 | 20064580 |
2009-04-14 | 19.47 | 19.47 | 19.04 | 19.08 | 28960671 |
2009-04-15 | 19.12 | 19.38 | 19.06 | 19.21 | 26885190 |
2009-04-16 | 19.36 | 19.84 | 19.17 | 19.62 | 32198389 |
2009-04-17 | 19.84 | 19.99 | 19.50 | 19.59 | 38769238 |
2009-04-20 | 19.36 | 19.59 | 18.98 | 19.09 | 27397444 |
2009-04-21 | 19.02 | 19.19 | 18.85 | 19.08 | 31565334 |
2009-04-22 | 19.47 | 19.95 | 19.22 | 19.43 | 50210411 |
2009-04-23 | 19.62 | 19.64 | 19.05 | 19.25 | 31437075 |
2009-04-24 | 19.29 | 19.44 | 18.87 | 18.99 | 28153412 |
2009-04-27 | 19.02 | 19.20 | 18.79 | 19.10 | 27430582 |
2009-04-28 | 19.02 | 19.61 | 18.87 | 19.36 | 26095288 |
2009-04-29 | 19.55 | 19.69 | 19.13 | 19.26 | 33417517 |
2009-04-30 | 19.50 | 19.59 | 19.13 | 19.34 | 32452750 |
2009-05-01 | 19.53 | 19.63 | 19.22 | 19.63 | 22080680 |
2009-05-04 | 19.71 | 20.18 | 19.71 | 20.14 | 27263614 |
2009-05-05 | 20.01 | 20.19 | 19.89 | 20.00 | 19292747 |
2009-05-06 | 20.11 | 20.21 | 19.83 | 20.14 | 24744507 |
2009-05-07 | 19.78 | 19.94 | 19.12 | 19.21 | 53202822 |
2009-05-08 | 19.40 | 19.50 | 18.91 | 19.06 | 41615210 |
2009-05-11 | 19.04 | 19.34 | 18.92 | 19.14 | 25615292 |
2009-05-12 | 19.24 | 19.55 | 19.10 | 19.42 | 23279347 |
2009-05-13 | 19.17 | 19.43 | 18.96 | 19.05 | 22670946 |
2009-05-14 | 19.19 | 19.19 | 18.79 | 18.85 | 30649837 |
2009-05-15 | 18.94 | 19.03 | 18.58 | 18.78 | 26496694 |
2009-05-18 | 18.88 | 18.99 | 18.46 | 18.56 | 36769391 |
2009-05-19 | 18.68 | 18.75 | 18.59 | 18.62 | 24916174 |
2009-05-20 | 18.76 | 18.76 | 18.18 | 18.21 | 37885693 |
2009-05-21 | 18.10 | 18.30 | 17.70 | 17.87 | 30920269 |
2009-05-22 | 17.81 | 18.06 | 17.65 | 17.87 | 23532052 |
2009-05-26 | 17.96 | 18.54 | 17.82 | 18.50 | 32507852 |
2009-05-27 | 18.45 | 18.68 | 18.09 | 18.17 | 25872373 |
2009-05-28 | 18.28 | 18.74 | 18.12 | 18.59 | 26423329 |
2009-05-29 | 18.67 | 18.71 | 18.30 | 18.71 | 25236414 |
2009-06-01 | 18.85 | 18.95 | 18.54 | 18.60 | 27942693 |
2009-06-02 | 18.65 | 18.85 | 18.54 | 18.75 | 29323513 |
2009-06-03 | 18.62 | 18.82 | 18.33 | 18.46 | 34404990 |
2009-06-04 | 18.60 | 18.70 | 18.30 | 18.39 | 32979555 |
2009-06-05 | 18.57 | 18.68 | 18.45 | 18.54 | 25767640 |
2009-06-08 | 18.28 | 18.54 | 18.14 | 18.42 | 29629020 |
2009-06-09 | 18.45 | 18.55 | 18.21 | 18.27 | 30352596 |
2009-06-10 | 18.36 | 18.45 | 18.22 | 18.33 | 33413253 |
2009-06-11 | 18.39 | 18.87 | 18.34 | 18.71 | 35598068 |
2009-06-12 | 18.61 | 18.91 | 18.56 | 18.88 | 27041071 |
2009-06-15 | 18.70 | 18.81 | 18.38 | 18.59 | 31969599 |
2009-06-16 | 18.39 | 18.53 | 18.18 | 18.28 | 30530908 |
2009-06-17 | 18.31 | 18.44 | 18.19 | 18.22 | 28057500 |
2009-06-18 | 18.21 | 18.39 | 18.10 | 18.21 | 28695961 |
2009-06-19 | 18.35 | 18.39 | 17.97 | 18.14 | 42419408 |
2009-06-22 | 18.05 | 18.29 | 17.99 | 18.23 | 39822318 |
2009-06-23 | 18.29 | 18.70 | 18.19 | 18.61 | 41863047 |
2009-06-24 | 18.74 | 18.85 | 18.51 | 18.61 | 27201345 |
2009-06-25 | 18.49 | 18.88 | 18.48 | 18.76 | 31696748 |
2009-06-26 | 18.70 | 18.79 | 18.58 | 18.73 | 19883634 |
2009-06-29 | 18.79 | 19.07 | 18.75 | 19.04 | 22880211 |
2009-06-30 | 18.98 | 19.00 | 18.61 | 18.75 | 28442721 |
2009-07-01 | 18.82 | 19.02 | 18.76 | 18.92 | 22519189 |
2009-07-02 | 18.86 | 18.86 | 18.47 | 18.56 | 27007049 |
2009-07-06 | 18.53 | 18.79 | 18.45 | 18.72 | 25569100 |
2009-07-07 | 18.76 | 18.76 | 18.30 | 18.36 | 23763308 |
2009-07-08 | 18.23 | 18.24 | 17.61 | 17.77 | 34088111 |
2009-07-09 | 17.86 | 17.88 | 17.61 | 17.65 | 25469310 |
2009-07-10 | 17.61 | 17.74 | 17.50 | 17.69 | 21826071 |
2009-07-13 | 17.76 | 17.99 | 17.56 | 17.94 | 25731391 |
2009-07-14 | 17.89 | 17.97 | 17.56 | 17.70 | 27109410 |
2009-07-15 | 17.81 | 18.11 | 17.78 | 18.09 | 25684119 |
2009-07-16 | 18.04 | 18.10 | 17.85 | 17.90 | 30288879 |
2009-07-17 | 17.98 | 18.11 | 17.83 | 18.10 | 25912659 |
2009-07-20 | 18.21 | 18.46 | 18.11 | 18.43 | 24108824 |
2009-07-21 | 18.54 | 18.70 | 18.41 | 18.54 | 24147133 |
2009-07-22 | 18.64 | 18.86 | 18.51 | 18.75 | 30913272 |
2009-07-23 | 18.89 | 19.59 | 18.88 | 19.23 | 55038762 |
2009-07-24 | 19.07 | 19.33 | 19.06 | 19.21 | 25717070 |
2009-07-27 | 19.36 | 19.44 | 19.14 | 19.42 | 26257536 |
2009-07-28 | 19.34 | 19.47 | 19.16 | 19.26 | 24560291 |
2009-07-29 | 19.22 | 19.60 | 19.17 | 19.59 | 27079027 |
2009-07-30 | 19.78 | 20.08 | 19.70 | 19.88 | 31409201 |
2009-07-31 | 19.88 | 19.93 | 19.53 | 19.80 | 27380141 |
2009-08-03 | 20.15 | 20.30 | 19.53 | 19.80 | 34192158 |
2009-08-04 | 19.88 | 19.97 | 19.64 | 19.83 | 19866433 |
2009-08-05 | 19.90 | 19.92 | 19.32 | 19.42 | 42979735 |
2009-08-06 | 19.44 | 19.52 | 19.19 | 19.28 | 25769386 |
2009-08-07 | 19.45 | 19.51 | 19.31 | 19.34 | 19730518 |
2009-08-10 | 19.41 | 19.41 | 19.19 | 19.31 | 15679672 |
2009-08-11 | 19.25 | 19.36 | 19.11 | 19.14 | 16444951 |
2009-08-12 | 19.16 | 19.56 | 19.10 | 19.36 | 21037139 |
2009-08-13 | 19.39 | 19.39 | 19.06 | 19.23 | 21245218 |
2009-08-14 | 19.24 | 19.31 | 18.96 | 19.21 | 18787453 |
2009-08-17 | 19.09 | 19.16 | 18.87 | 18.88 | 21311703 |
2009-08-18 | 18.95 | 19.04 | 18.85 | 18.94 | 16983395 |
2009-08-19 | 18.80 | 19.23 | 18.80 | 19.16 | 19880090 |
2009-08-20 | 19.18 | 19.31 | 19.07 | 19.28 | 13681320 |
2009-08-21 | 19.53 | 19.71 | 19.32 | 19.62 | 30833445 |
2009-08-24 | 19.76 | 19.84 | 19.62 | 19.73 | 17995944 |
2009-08-25 | 19.91 | 19.96 | 19.78 | 19.85 | 25477201 |
2009-08-26 | 19.84 | 20.17 | 19.78 | 20.01 | 26702214 |
2009-08-27 | 20.13 | 20.13 | 19.78 | 19.94 | 20302672 |
2009-08-28 | 20.04 | 20.05 | 19.67 | 19.78 | 22062716 |
2009-08-31 | 19.62 | 19.81 | 19.54 | 19.66 | 24770810 |
2009-09-01 | 19.59 | 19.69 | 19.06 | 19.14 | 31915496 |
2009-09-02 | 19.19 | 19.29 | 18.97 | 19.15 | 29285338 |
2009-09-03 | 19.22 | 19.22 | 18.88 | 18.98 | 27533189 |
2009-09-04 | 19.01 | 19.31 | 18.99 | 19.25 | 16721080 |
2009-09-08 | 19.54 | 19.58 | 19.38 | 19.44 | 21347802 |
2009-09-09 | 19.51 | 19.66 | 19.46 | 19.58 | 19201831 |
2009-09-10 | 19.67 | 20.05 | 19.52 | 20.05 | 35044417 |
2009-09-11 | 19.93 | 20.16 | 19.90 | 20.12 | 23543772 |
2009-09-14 | 19.97 | 20.11 | 19.90 | 20.02 | 26606844 |
2009-09-15 | 19.99 | 20.19 | 19.87 | 20.15 | 19276162 |
2009-09-16 | 20.24 | 20.27 | 19.84 | 20.03 | 25665477 |
2009-09-17 | 20.00 | 20.18 | 19.73 | 19.90 | 25146765 |
2009-09-18 | 20.02 | 20.50 | 19.90 | 20.42 | 49501454 |
2009-09-21 | 20.29 | 20.34 | 20.12 | 20.28 | 23355630 |
2009-09-22 | 20.34 | 20.38 | 19.99 | 20.00 | 27689517 |
2009-09-23 | 20.40 | 20.90 | 20.23 | 20.48 | 53268270 |
2009-09-24 | 20.64 | 20.76 | 20.31 | 20.40 | 28739141 |
2009-09-25 | 20.37 | 20.49 | 20.29 | 20.35 | 23523575 |
2009-09-28 | 20.48 | 20.83 | 20.45 | 20.70 | 23378037 |
2009-09-29 | 20.64 | 20.66 | 20.40 | 20.53 | 31898717 |
2009-09-30 | 20.64 | 20.66 | 20.30 | 20.39 | 38456181 |
2009-10-01 | 20.38 | 20.44 | 20.02 | 20.08 | 31201295 |
2009-10-02 | 20.04 | 20.19 | 19.96 | 20.02 | 24775249 |
2009-10-05 | 20.16 | 20.30 | 20.00 | 20.20 | 23034190 |
2009-10-06 | 20.34 | 20.52 | 20.28 | 20.49 | 25783396 |
2009-10-07 | 20.27 | 20.27 | 19.74 | 19.76 | 40363555 |
2009-10-08 | 19.90 | 19.96 | 19.53 | 19.58 | 44223458 |
2009-10-09 | 19.64 | 19.69 | 19.33 | 19.37 | 33149951 |
2009-10-12 | 19.43 | 19.50 | 19.27 | 19.32 | 26048432 |
2009-10-13 | 19.32 | 19.65 | 19.20 | 19.55 | 32306079 |
2009-10-14 | 19.79 | 19.81 | 19.46 | 19.50 | 32660582 |
2009-10-15 | 19.54 | 19.59 | 19.33 | 19.56 | 25927020 |
2009-10-16 | 19.47 | 19.53 | 19.29 | 19.40 | 34930783 |
2009-10-19 | 19.49 | 19.68 | 19.40 | 19.62 | 25901518 |
2009-10-20 | 19.81 | 19.81 | 19.45 | 19.62 | 34664687 |
2009-10-21 | 19.73 | 19.77 | 19.49 | 19.58 | 30628846 |
2009-10-22 | 19.91 | 20.11 | 19.64 | 19.70 | 43757341 |
2009-10-23 | 19.74 | 19.81 | 19.28 | 19.42 | 37079025 |
2009-10-26 | 19.53 | 19.54 | 19.06 | 19.10 | 34516562 |
2009-10-27 | 19.13 | 19.42 | 19.10 | 19.32 | 34933523 |
2009-10-28 | 19.34 | 19.83 | 19.32 | 19.68 | 43222211 |
2009-10-29 | 19.62 | 19.93 | 19.51 | 19.80 | 31946971 |
2009-10-30 | 19.74 | 19.82 | 19.34 | 19.38 | 41562395 |
2009-11-02 | 19.55 | 19.56 | 18.87 | 19.31 | 49685859 |
2009-11-03 | 19.26 | 19.34 | 19.05 | 19.14 | 26771722 |
2009-11-04 | 19.22 | 19.50 | 19.17 | 19.27 | 25296908 |
2009-11-05 | 19.30 | 19.61 | 19.30 | 19.58 | 21945066 |
2009-11-06 | 19.52 | 19.65 | 19.43 | 19.57 | 19103279 |
2009-11-09 | 19.60 | 19.89 | 19.56 | 19.88 | 23654255 |
2009-11-10 | 19.87 | 20.05 | 19.74 | 19.90 | 21837072 |
2009-11-11 | 20.01 | 20.02 | 19.79 | 19.96 | 18360058 |
2009-11-12 | 19.90 | 20.10 | 19.78 | 19.84 | 17010855 |
2009-11-13 | 19.85 | 20.00 | 19.71 | 19.81 | 19805288 |
2009-11-16 | 19.88 | 20.08 | 19.78 | 19.84 | 23569914 |
2009-11-17 | 19.85 | 19.90 | 19.74 | 19.84 | 21472514 |
2009-11-18 | 19.84 | 19.86 | 19.65 | 19.86 | 19595465 |
2009-11-19 | 19.76 | 19.78 | 19.59 | 19.71 | 24110806 |
2009-11-20 | 19.70 | 19.84 | 19.62 | 19.64 | 23738986 |
2009-11-23 | 19.91 | 20.30 | 19.81 | 20.21 | 45930307 |
2009-11-24 | 20.25 | 20.57 | 20.14 | 20.45 | 34560466 |
2009-11-25 | 20.57 | 20.63 | 20.40 | 20.44 | 20861331 |
2009-11-27 | 19.99 | 20.44 | 19.96 | 20.37 | 16255761 |
2009-11-30 | 20.35 | 20.38 | 20.13 | 20.33 | 31774318 |
2009-12-01 | 20.51 | 20.57 | 20.33 | 20.51 | 26763637 |
2009-12-02 | 20.61 | 20.81 | 20.55 | 20.64 | 18346285 |
2009-12-03 | 20.67 | 20.94 | 20.57 | 20.77 | 25430438 |
2009-12-04 | 21.03 | 21.11 | 20.77 | 20.83 | 31948142 |
2009-12-07 | 20.99 | 21.33 | 20.91 | 21.11 | 24549741 |
2009-12-08 | 21.13 | 21.13 | 20.76 | 20.84 | 25949386 |
2009-12-09 | 20.67 | 20.89 | 20.65 | 20.80 | 23142181 |
2009-12-10 | 20.91 | 21.10 | 20.87 | 20.95 | 20226997 |
2009-12-11 | 21.10 | 21.21 | 20.99 | 21.14 | 19189034 |
2009-12-14 | 21.40 | 21.41 | 21.13 | 21.17 | 21541543 |
2009-12-15 | 21.07 | 21.13 | 20.75 | 20.83 | 21391800 |
2009-12-16 | 20.88 | 20.98 | 20.74 | 20.77 | 27365351 |
2009-12-17 | 20.64 | 20.72 | 20.46 | 20.55 | 26630589 |
2009-12-18 | 20.73 | 20.79 | 20.51 | 20.62 | 47062162 |
2009-12-21 | 20.66 | 20.90 | 20.66 | 20.79 | 21190395 |
2009-12-22 | 20.93 | 21.10 | 20.80 | 21.06 | 26011483 |
2009-12-23 | 21.12 | 21.17 | 20.98 | 21.16 | 15613146 |
2009-12-24 | 21.21 | 21.22 | 21.10 | 21.21 | 6108309 |
2009-12-28 | 21.32 | 21.39 | 21.25 | 21.38 | 15625338 |
2009-12-29 | 21.44 | 21.48 | 21.31 | 21.39 | 15894182 |
2009-12-30 | 21.33 | 21.59 | 21.30 | 21.38 | 23550077 |
2009-12-31 | 21.35 | 21.46 | 21.15 | 21.16 | 16072405 |
2010-01-04 | 21.44 | 21.59 | 21.34 | 21.57 | 29139478 |
2010-01-05 | 21.66 | 21.68 | 21.40 | 21.47 | 35234454 |
2010-01-06 | 21.10 | 21.16 | 20.79 | 20.84 | 37901928 |
2010-01-07 | 20.82 | 20.90 | 20.47 | 20.61 | 33600552 |
2010-01-08 | 20.60 | 20.67 | 20.29 | 20.45 | 27635225 |
2010-01-11 | 20.51 | 20.55 | 20.27 | 20.36 | 25794631 |
2010-01-12 | 20.27 | 20.46 | 20.21 | 20.35 | 26314372 |
2010-01-13 | 20.38 | 20.45 | 20.02 | 20.11 | 42597501 |
2010-01-14 | 20.11 | 20.27 | 19.68 | 19.77 | 42251520 |
2010-01-15 | 19.81 | 19.83 | 19.36 | 19.47 | 64018227 |
2010-01-19 | 19.56 | 19.81 | 19.47 | 19.78 | 33966471 |
2010-01-20 | 19.65 | 19.65 | 19.40 | 19.50 | 39089554 |
2010-01-21 | 19.56 | 19.61 | 19.17 | 19.38 | 40078444 |
2010-01-22 | 19.26 | 19.50 | 19.14 | 19.16 | 38382937 |
2010-01-25 | 19.42 | 19.55 | 19.11 | 19.31 | 29904560 |
2010-01-26 | 19.17 | 19.25 | 18.91 | 19.12 | 34173192 |
2010-01-27 | 19.03 | 19.71 | 18.94 | 19.34 | 58991723 |
2010-01-28 | 19.40 | 19.74 | 19.09 | 19.28 | 52073068 |
2010-01-29 | 19.33 | 19.44 | 19.13 | 19.14 | 38925412 |
2010-02-01 | 19.38 | 19.41 | 19.08 | 19.16 | 36774304 |
2010-02-02 | 19.15 | 19.50 | 19.07 | 19.39 | 31119897 |
2010-02-03 | 19.34 | 19.48 | 19.17 | 19.31 | 22954152 |
2010-02-04 | 19.19 | 19.24 | 18.89 | 18.89 | 32334559 |
2010-02-05 | 18.96 | 19.10 | 18.84 | 19.05 | 50884628 |
2010-02-08 | 19.01 | 19.07 | 18.84 | 18.85 | 27177112 |
2010-02-09 | 19.01 | 19.19 | 18.91 | 19.07 | 34939725 |
2010-02-10 | 19.04 | 19.06 | 18.88 | 18.96 | 26654563 |
2010-02-11 | 18.91 | 19.16 | 18.74 | 19.01 | 27448483 |
2010-02-12 | 18.89 | 18.98 | 18.76 | 18.92 | 34115209 |
2010-02-16 | 19.10 | 19.24 | 18.97 | 19.11 | 25906058 |
2010-02-17 | 19.18 | 19.26 | 19.02 | 19.17 | 19506412 |
2010-02-18 | 19.17 | 19.27 | 18.99 | 19.05 | 27028478 |
2010-02-19 | 19.02 | 19.17 | 18.88 | 18.94 | 34707719 |
2010-02-22 | 18.97 | 18.99 | 18.85 | 18.88 | 31114628 |
2010-02-23 | 18.87 | 18.89 | 18.74 | 18.74 | 28519051 |
2010-02-24 | 18.78 | 18.83 | 18.72 | 18.80 | 28973318 |
2010-02-25 | 18.69 | 18.76 | 18.58 | 18.70 | 29584431 |
2010-02-26 | 18.76 | 18.80 | 18.65 | 18.73 | 29184348 |
2010-03-01 | 18.80 | 18.92 | 18.74 | 18.87 | 24905966 |
2010-03-02 | 18.87 | 18.91 | 18.65 | 18.78 | 33402686 |
2010-03-03 | 18.89 | 18.89 | 18.73 | 18.79 | 20701446 |
2010-03-04 | 18.79 | 18.87 | 18.72 | 18.84 | 28737108 |
2010-03-05 | 18.89 | 18.91 | 18.73 | 18.86 | 27961458 |
2010-03-08 | 18.91 | 19.14 | 18.79 | 19.08 | 24682642 |
2010-03-09 | 19.13 | 19.42 | 19.10 | 19.29 | 43466721 |
2010-03-10 | 19.33 | 19.41 | 19.15 | 19.26 | 23539319 |
2010-03-11 | 19.19 | 19.32 | 19.10 | 19.32 | 21768716 |
2010-03-12 | 19.39 | 19.42 | 19.18 | 19.34 | 17818191 |
2010-03-15 | 19.38 | 19.47 | 19.29 | 19.46 | 20320370 |
2010-03-16 | 19.52 | 19.62 | 19.41 | 19.51 | 17620335 |
2010-03-17 | 19.59 | 19.62 | 19.51 | 19.55 | 18109632 |
2010-03-18 | 19.59 | 19.69 | 19.55 | 19.67 | 17017900 |
2010-03-19 | 19.77 | 19.86 | 19.62 | 19.81 | 35866627 |
2010-03-22 | 19.77 | 20.03 | 19.68 | 19.93 | 24538549 |
2010-03-23 | 19.99 | 20.05 | 19.87 | 20.04 | 18143281 |
2010-03-24 | 19.94 | 20.00 | 19.71 | 19.82 | 20422815 |
2010-03-25 | 19.95 | 19.96 | 19.71 | 19.74 | 24102333 |
2010-03-26 | 19.75 | 20.00 | 19.71 | 19.81 | 18060751 |
2010-03-29 | 19.89 | 20.05 | 19.85 | 20.01 | 20319797 |
2010-03-30 | 19.80 | 19.87 | 19.50 | 19.59 | 52256516 |
2010-03-31 | 19.55 | 19.65 | 19.44 | 19.50 | 36707896 |
2010-04-01 | 19.66 | 19.78 | 19.56 | 19.71 | 20559227 |
2010-04-05 | 19.85 | 19.90 | 19.72 | 19.86 | 23978285 |
2010-04-06 | 19.83 | 19.89 | 19.74 | 19.86 | 21372360 |
2010-04-07 | 19.62 | 19.65 | 19.23 | 19.36 | 31376955 |
2010-04-08 | 19.33 | 19.67 | 19.32 | 19.64 | 36555683 |
2010-04-09 | 19.71 | 20.01 | 19.67 | 19.96 | 39747637 |
2010-04-12 | 20.05 | 20.13 | 19.88 | 19.91 | 22940169 |
2010-04-13 | 19.87 | 19.95 | 19.64 | 19.78 | 38016740 |
2010-04-14 | 19.75 | 19.81 | 19.64 | 19.81 | 27719603 |
2010-04-15 | 19.74 | 19.85 | 19.65 | 19.81 | 28001022 |
2010-04-16 | 19.78 | 19.89 | 19.56 | 19.57 | 31988637 |
2010-04-19 | 19.69 | 19.96 | 19.59 | 19.91 | 33301205 |
2010-04-20 | 19.94 | 20.18 | 19.90 | 20.12 | 34479610 |
2010-04-21 | 20.18 | 20.19 | 19.73 | 19.88 | 44752763 |
2010-04-22 | 19.69 | 19.86 | 19.47 | 19.83 | 32947271 |
2010-04-23 | 19.75 | 19.84 | 19.62 | 19.81 | 28023249 |
2010-04-26 | 19.80 | 19.94 | 19.78 | 19.83 | 17782577 |
2010-04-27 | 19.78 | 19.86 | 19.53 | 19.59 | 33875068 |
2010-04-28 | 19.62 | 19.70 | 19.34 | 19.56 | 34159613 |
2010-04-29 | 19.68 | 19.85 | 19.58 | 19.73 | 25633617 |
2010-04-30 | 19.78 | 20.00 | 19.66 | 19.67 | 33741328 |
2010-05-03 | 19.81 | 19.95 | 19.68 | 19.84 | 27076464 |
2010-05-04 | 19.87 | 19.95 | 19.44 | 19.55 | 31364018 |
2010-05-05 | 19.55 | 19.73 | 19.43 | 19.45 | 33486397 |
2010-05-06 | 19.41 | 19.43 | 18.14 | 18.98 | 67762582 |
2010-05-07 | 19.03 | 19.24 | 18.70 | 18.94 | 51364048 |
2010-05-10 | 19.45 | 19.64 | 19.17 | 19.38 | 40844772 |
2010-05-11 | 19.25 | 19.48 | 19.13 | 19.35 | 32373241 |
2010-05-12 | 19.42 | 19.54 | 19.29 | 19.49 | 29325016 |
2010-05-13 | 19.47 | 19.60 | 19.34 | 19.43 | 22946292 |
2010-05-14 | 19.42 | 19.46 | 19.01 | 19.17 | 37805902 |
2010-05-17 | 19.21 | 19.54 | 19.09 | 19.45 | 29926348 |
2010-05-18 | 19.52 | 19.55 | 19.10 | 19.31 | 37971014 |
2010-05-19 | 19.27 | 19.41 | 19.10 | 19.30 | 30794528 |
2010-05-20 | 19.08 | 19.10 | 18.76 | 18.84 | 41240412 |
2010-05-21 | 18.39 | 18.77 | 18.39 | 18.76 | 54269671 |
2010-05-24 | 18.65 | 18.68 | 18.34 | 18.44 | 30029642 |
2010-05-25 | 18.18 | 18.41 | 17.95 | 18.36 | 52242602 |
2010-05-26 | 18.35 | 18.43 | 18.13 | 18.21 | 37666081 |
2010-05-27 | 18.42 | 18.61 | 18.30 | 18.59 | 27559194 |
2010-05-28 | 18.57 | 18.67 | 18.33 | 18.34 | 30332101 |
2010-06-01 | 18.32 | 18.72 | 18.21 | 18.36 | 29742118 |
2010-06-02 | 18.45 | 18.71 | 18.41 | 18.70 | 25630019 |
2010-06-03 | 18.78 | 18.82 | 18.58 | 18.72 | 23550678 |
2010-06-04 | 18.51 | 18.52 | 18.14 | 18.24 | 36869775 |
2010-06-07 | 18.36 | 18.61 | 18.27 | 18.36 | 37372688 |
2010-06-08 | 18.42 | 18.89 | 18.38 | 18.85 | 41472791 |
2010-06-09 | 18.94 | 19.03 | 18.72 | 18.79 | 33181234 |
2010-06-10 | 19.02 | 19.26 | 19.01 | 19.20 | 33073179 |
2010-06-11 | 19.03 | 19.13 | 18.89 | 19.09 | 23748520 |
2010-06-14 | 19.15 | 19.28 | 18.98 | 19.00 | 24880646 |
2010-06-15 | 19.13 | 19.28 | 19.03 | 19.28 | 20989318 |
2010-06-16 | 19.21 | 19.27 | 19.11 | 19.26 | 19948774 |
2010-06-17 | 19.28 | 19.30 | 18.96 | 19.30 | 23736970 |
2010-06-18 | 19.34 | 19.37 | 19.04 | 19.19 | 40565048 |
2010-06-21 | 19.31 | 19.33 | 19.13 | 19.20 | 16787986 |
2010-06-22 | 19.19 | 19.32 | 19.09 | 19.14 | 25787663 |
2010-06-23 | 19.17 | 19.32 | 19.13 | 19.20 | 25835115 |
2010-06-24 | 19.13 | 19.26 | 18.87 | 18.91 | 27449875 |
2010-06-25 | 18.97 | 18.98 | 18.63 | 18.71 | 51775901 |
2010-06-28 | 18.78 | 19.01 | 18.76 | 18.83 | 21841704 |
2010-06-29 | 18.76 | 18.79 | 18.32 | 18.46 | 52856250 |
2010-06-30 | 18.38 | 18.45 | 18.20 | 18.26 | 37194899 |
2010-07-01 | 18.31 | 18.42 | 18.11 | 18.37 | 51183942 |
2010-07-02 | 18.43 | 18.44 | 18.19 | 18.33 | 23204653 |
2010-07-06 | 18.47 | 18.49 | 18.26 | 18.42 | 36005336 |
2010-07-07 | 18.12 | 18.42 | 18.02 | 18.36 | 31802723 |
2010-07-08 | 18.41 | 18.55 | 18.27 | 18.54 | 23431325 |
2010-07-09 | 18.57 | 18.78 | 18.53 | 18.74 | 19636940 |
2010-07-12 | 18.68 | 18.76 | 18.58 | 18.75 | 17333151 |
2010-07-13 | 18.82 | 19.01 | 18.80 | 18.83 | 26169503 |
2010-07-14 | 18.76 | 18.95 | 18.71 | 18.84 | 21052530 |
2010-07-15 | 18.86 | 18.91 | 18.68 | 18.87 | 37464270 |
2010-07-16 | 18.85 | 18.94 | 18.60 | 18.64 | 33274999 |
2010-07-19 | 18.73 | 18.84 | 18.68 | 18.78 | 18947492 |
2010-07-20 | 18.64 | 18.72 | 18.49 | 18.71 | 24055753 |
2010-07-21 | 18.79 | 19.00 | 18.66 | 18.81 | 28987046 |
2010-07-22 | 19.16 | 19.50 | 19.14 | 19.25 | 47963142 |
2010-07-23 | 19.50 | 19.56 | 19.21 | 19.28 | 32693221 |
2010-07-26 | 19.42 | 19.69 | 19.38 | 19.59 | 26235297 |
2010-07-27 | 19.64 | 19.93 | 19.64 | 19.74 | 26093880 |
2010-07-28 | 19.81 | 19.89 | 19.64 | 19.78 | 33573611 |
2010-07-29 | 19.88 | 19.93 | 19.56 | 19.64 | 32628926 |
2010-07-30 | 19.47 | 19.70 | 19.47 | 19.58 | 25605043 |
2010-08-02 | 20.00 | 20.14 | 19.88 | 20.07 | 35123701 |
2010-08-03 | 20.08 | 20.30 | 20.06 | 20.14 | 24428499 |
2010-08-04 | 20.09 | 20.19 | 19.92 | 20.11 | 26165859 |
2010-08-05 | 20.01 | 20.30 | 20.01 | 20.18 | 23515947 |
2010-08-06 | 20.02 | 20.11 | 19.80 | 20.03 | 26401367 |
2010-08-09 | 20.13 | 20.35 | 20.07 | 20.27 | 22443168 |
2010-08-10 | 20.16 | 20.44 | 20.12 | 20.39 | 26646081 |
2010-08-11 | 20.12 | 20.22 | 20.01 | 20.04 | 29123828 |
2010-08-12 | 19.97 | 20.34 | 19.93 | 20.12 | 30537787 |
2010-08-13 | 20.09 | 20.29 | 20.03 | 20.17 | 23750581 |
2010-08-16 | 20.10 | 20.16 | 19.99 | 20.11 | 19871928 |
2010-08-17 | 20.15 | 20.45 | 20.15 | 20.36 | 27517124 |
2010-08-18 | 20.34 | 20.67 | 20.27 | 20.59 | 29741053 |
2010-08-19 | 20.53 | 20.61 | 20.23 | 20.36 | 26642466 |
2010-08-20 | 20.23 | 20.29 | 19.87 | 19.96 | 35585671 |
2010-08-23 | 20.07 | 20.22 | 19.99 | 19.99 | 33931180 |
2010-08-24 | 19.84 | 20.27 | 19.78 | 20.17 | 34145099 |
2010-08-25 | 20.06 | 20.37 | 19.95 | 20.30 | 38098926 |
2010-08-26 | 20.36 | 20.38 | 20.11 | 20.15 | 25917438 |
2010-08-27 | 20.18 | 20.38 | 20.08 | 20.33 | 21238133 |
2010-08-30 | 20.27 | 20.33 | 20.10 | 20.10 | 15848935 |
2010-08-31 | 20.03 | 20.40 | 20.00 | 20.40 | 32853737 |
2010-09-01 | 20.56 | 20.75 | 20.45 | 20.64 | 28501904 |
2010-09-02 | 20.65 | 20.74 | 20.53 | 20.68 | 17363810 |
2010-09-03 | 20.61 | 20.75 | 20.42 | 20.71 | 23177851 |
2010-09-07 | 20.68 | 20.72 | 20.48 | 20.58 | 18243702 |
2010-09-08 | 20.61 | 20.73 | 20.56 | 20.67 | 15103308 |
2010-09-09 | 20.79 | 21.10 | 20.77 | 20.99 | 27431828 |
2010-09-10 | 21.04 | 21.07 | 20.85 | 21.01 | 19747037 |
2010-09-13 | 21.13 | 21.19 | 20.98 | 21.08 | 19478147 |
2010-09-14 | 21.09 | 21.22 | 21.04 | 21.08 | 20347300 |
2010-09-15 | 21.07 | 21.25 | 20.97 | 21.14 | 19246172 |
2010-09-16 | 21.13 | 21.25 | 20.98 | 21.22 | 21142478 |
2010-09-17 | 21.31 | 21.38 | 21.13 | 21.26 | 31121184 |
2010-09-20 | 21.44 | 21.61 | 21.30 | 21.54 | 28534371 |
2010-09-21 | 21.57 | 21.80 | 21.37 | 21.59 | 30447196 |
2010-09-22 | 21.66 | 21.83 | 21.56 | 21.58 | 30551366 |
2010-09-23 | 21.53 | 21.70 | 21.47 | 21.52 | 23838901 |
2010-09-24 | 21.66 | 21.74 | 21.51 | 21.57 | 26628946 |
2010-09-27 | 21.59 | 22.00 | 21.53 | 21.79 | 31028171 |
2010-09-28 | 21.87 | 21.91 | 21.64 | 21.83 | 27445721 |
2010-09-29 | 21.82 | 21.87 | 21.59 | 21.67 | 27236273 |
2010-09-30 | 21.72 | 21.93 | 21.56 | 21.59 | 28304314 |
2010-10-01 | 21.78 | 21.86 | 21.63 | 21.75 | 22208902 |
2010-10-04 | 21.77 | 21.95 | 21.66 | 21.78 | 26521075 |
2010-10-05 | 21.90 | 22.21 | 21.87 | 22.16 | 28779152 |
2010-10-06 | 21.93 | 21.93 | 21.31 | 21.60 | 49033790 |
2010-10-07 | 21.62 | 21.68 | 21.15 | 21.32 | 31794512 |
2010-10-08 | 21.41 | 21.42 | 21.03 | 21.30 | 24982160 |
2010-10-11 | 21.28 | 21.47 | 21.28 | 21.38 | 14396928 |
2010-10-12 | 21.34 | 21.51 | 21.23 | 21.43 | 24345583 |
2010-10-13 | 21.55 | 21.65 | 21.44 | 21.49 | 20717127 |
2010-10-14 | 21.50 | 21.61 | 21.40 | 21.51 | 17782461 |
2010-10-15 | 21.65 | 21.67 | 21.28 | 21.38 | 35260915 |
2010-10-18 | 21.43 | 21.66 | 21.43 | 21.60 | 15828445 |
2010-10-19 | 21.48 | 21.49 | 21.13 | 21.29 | 31785565 |
2010-10-20 | 21.37 | 21.64 | 21.36 | 21.59 | 22545494 |
2010-10-21 | 21.30 | 21.59 | 21.20 | 21.39 | 31175405 |
2010-10-22 | 21.38 | 21.44 | 21.24 | 21.35 | 18072449 |
2010-10-25 | 21.50 | 21.53 | 21.33 | 21.41 | 17916122 |
2010-10-26 | 21.41 | 21.53 | 21.33 | 21.37 | 21341672 |
2010-10-27 | 21.33 | 21.44 | 21.19 | 21.40 | 24847722 |
2010-10-28 | 21.54 | 21.62 | 21.44 | 21.51 | 21771200 |
2010-10-29 | 21.45 | 21.61 | 21.41 | 21.53 | 21182642 |
2010-11-01 | 21.76 | 21.81 | 21.61 | 21.68 | 25975575 |
2010-11-02 | 21.85 | 21.97 | 21.83 | 21.84 | 18692635 |
2010-11-03 | 21.90 | 21.97 | 21.71 | 21.93 | 19224917 |
2010-11-04 | 22.06 | 22.26 | 21.96 | 22.22 | 22889151 |
2010-11-05 | 22.24 | 22.24 | 21.99 | 22.09 | 18103857 |
2010-11-08 | 21.96 | 22.06 | 21.90 | 22.02 | 15188777 |
2010-11-09 | 22.03 | 22.09 | 21.93 | 22.02 | 19634159 |
2010-11-10 | 21.94 | 21.95 | 21.67 | 21.93 | 21496442 |
2010-11-11 | 21.85 | 21.97 | 21.70 | 21.76 | 21398575 |
2010-11-12 | 21.68 | 21.71 | 21.28 | 21.48 | 26413371 |
2010-11-15 | 21.56 | 21.81 | 21.48 | 21.61 | 23165213 |
2010-11-16 | 21.48 | 21.51 | 21.16 | 21.31 | 25558352 |
2010-11-17 | 21.27 | 21.31 | 21.08 | 21.10 | 24266667 |
2010-11-18 | 21.28 | 21.48 | 21.28 | 21.47 | 19588963 |
2010-11-19 | 21.42 | 21.49 | 21.21 | 21.38 | 19393616 |
2010-11-22 | 21.38 | 21.38 | 21.17 | 21.35 | 19796172 |
2010-11-23 | 21.21 | 21.25 | 21.07 | 21.16 | 18896931 |
2010-11-24 | 21.23 | 21.31 | 21.19 | 21.24 | 17574460 |
2010-11-26 | 21.13 | 21.20 | 21.06 | 21.08 | 7982650 |
2010-11-29 | 21.02 | 21.04 | 20.75 | 20.91 | 24473322 |
2010-11-30 | 20.97 | 21.08 | 20.78 | 20.98 | 25561250 |
2010-12-01 | 21.22 | 21.37 | 21.16 | 21.35 | 23583435 |
2010-12-02 | 21.29 | 21.62 | 21.29 | 21.55 | 22478221 |
2010-12-03 | 21.42 | 21.51 | 21.29 | 21.50 | 22962695 |
2010-12-06 | 21.43 | 21.53 | 21.33 | 21.36 | 23069172 |
2010-12-07 | 21.44 | 21.70 | 21.38 | 21.54 | 24989232 |
2010-12-08 | 21.65 | 21.67 | 21.47 | 21.61 | 17251142 |
2010-12-09 | 21.63 | 21.75 | 21.59 | 21.75 | 20926851 |
2010-12-10 | 21.82 | 21.87 | 21.70 | 21.81 | 26274407 |
2010-12-13 | 21.85 | 21.89 | 21.71 | 21.72 | 23800938 |
2010-12-14 | 21.76 | 22.15 | 21.75 | 22.15 | 26583328 |
2010-12-15 | 22.14 | 22.31 | 21.88 | 21.99 | 34816801 |
2010-12-16 | 22.05 | 22.15 | 21.98 | 22.06 | 17246524 |
2010-12-17 | 22.04 | 22.09 | 21.81 | 22.05 | 36211342 |
2010-12-20 | 22.27 | 22.28 | 21.87 | 21.99 | 27606640 |
2010-12-21 | 22.05 | 22.10 | 21.93 | 21.94 | 16692502 |
2010-12-22 | 21.90 | 22.01 | 21.88 | 21.99 | 16869725 |
2010-12-23 | 21.99 | 22.07 | 21.93 | 22.04 | 12697307 |
2010-12-27 | 22.02 | 22.19 | 22.00 | 22.08 | 11649359 |
2010-12-28 | 22.16 | 22.19 | 22.05 | 22.06 | 13677751 |
2010-12-29 | 22.11 | 22.22 | 22.05 | 22.12 | 12238474 |
2010-12-30 | 22.08 | 22.16 | 22.05 | 22.14 | 12909589 |
2010-12-31 | 22.16 | 22.29 | 22.11 | 22.18 | 15225892 |
2011-01-03 | 22.40 | 22.44 | 22.27 | 22.39 | 20584734 |
2011-01-04 | 22.49 | 22.58 | 22.38 | 22.55 | 20792623 |
2011-01-05 | 22.51 | 22.72 | 22.32 | 22.63 | 28147108 |
2011-01-06 | 22.32 | 22.35 | 21.66 | 22.00 | 40769450 |
2011-01-07 | 21.96 | 21.97 | 21.63 | 21.78 | 47540432 |
2011-01-10 | 21.54 | 21.59 | 21.23 | 21.39 | 41341767 |
2011-01-11 | 21.22 | 21.31 | 20.91 | 21.07 | 57334355 |
2011-01-12 | 21.07 | 21.29 | 21.01 | 21.16 | 36030336 |
2011-01-13 | 21.24 | 21.28 | 21.04 | 21.19 | 35909892 |
2011-01-14 | 21.14 | 21.47 | 21.07 | 21.46 | 34192520 |
2011-01-18 | 21.55 | 21.58 | 21.33 | 21.38 | 31218051 |
2011-01-19 | 21.39 | 21.49 | 21.32 | 21.38 | 31645069 |
2011-01-20 | 21.50 | 21.52 | 21.25 | 21.31 | 29698467 |
2011-01-21 | 21.37 | 21.50 | 21.31 | 21.38 | 38022670 |
2011-01-24 | 21.48 | 21.56 | 21.37 | 21.50 | 19988338 |
2011-01-25 | 21.50 | 21.71 | 21.44 | 21.71 | 27638389 |
2011-01-26 | 21.79 | 21.85 | 21.65 | 21.68 | 24388833 |
2011-01-27 | 21.19 | 21.32 | 20.99 | 21.23 | 58405206 |
2011-01-28 | 21.13 | 21.15 | 20.69 | 20.75 | 41043420 |
2011-01-31 | 20.70 | 20.82 | 20.53 | 20.77 | 29257160 |
2011-02-01 | 21.07 | 21.07 | 20.86 | 21.04 | 26398104 |
2011-02-02 | 21.16 | 21.17 | 20.80 | 20.88 | 23403564 |
2011-02-03 | 20.88 | 21.14 | 20.82 | 21.13 | 21085348 |
2011-02-04 | 21.18 | 21.18 | 21.01 | 21.11 | 18325740 |
2011-02-07 | 21.11 | 21.14 | 20.91 | 21.10 | 32892635 |
2011-02-08 | 21.11 | 21.13 | 20.96 | 21.07 | 19827895 |
2011-02-09 | 20.97 | 21.14 | 20.85 | 21.11 | 18641522 |
2011-02-10 | 21.12 | 21.47 | 20.98 | 21.31 | 35275707 |
2011-02-11 | 21.23 | 21.58 | 21.20 | 21.49 | 22252220 |
2011-02-14 | 21.44 | 21.53 | 21.29 | 21.48 | 22889948 |
2011-02-15 | 21.38 | 21.39 | 21.13 | 21.31 | 23654739 |
2011-02-16 | 21.28 | 21.43 | 21.20 | 21.36 | 22803856 |
2011-02-17 | 21.33 | 21.55 | 21.25 | 21.51 | 18895689 |
2011-02-18 | 21.53 | 21.57 | 21.40 | 21.56 | 19718796 |
2011-02-22 | 21.38 | 21.45 | 21.17 | 21.28 | 25982568 |
2011-02-23 | 21.32 | 21.35 | 21.15 | 21.16 | 24768376 |
2011-02-24 | 21.14 | 21.17 | 20.84 | 21.07 | 28142871 |
2011-02-25 | 20.98 | 21.27 | 20.96 | 21.23 | 16066688 |
2011-02-28 | 21.32 | 21.44 | 21.25 | 21.42 | 21224665 |
2011-03-01 | 21.47 | 21.53 | 21.16 | 21.19 | 22222441 |
2011-03-02 | 21.19 | 21.53 | 21.16 | 21.26 | 26877094 |
2011-03-03 | 21.38 | 21.43 | 21.16 | 21.23 | 21877362 |
2011-03-04 | 21.30 | 21.40 | 20.98 | 21.07 | 26538523 |
2011-03-07 | 21.10 | 21.21 | 20.93 | 21.06 | 23886049 |
2011-03-08 | 21.24 | 21.59 | 21.21 | 21.47 | 30105390 |
2011-03-09 | 21.51 | 21.81 | 21.41 | 21.73 | 28794373 |
2011-03-10 | 21.67 | 21.75 | 21.53 | 21.59 | 34486285 |
2011-03-11 | 21.50 | 21.68 | 21.31 | 21.48 | 21881156 |
2011-03-14 | 21.38 | 21.45 | 21.10 | 21.28 | 25277326 |
2011-03-15 | 20.90 | 21.09 | 20.76 | 20.99 | 38537337 |
2011-03-16 | 20.92 | 20.94 | 20.58 | 20.63 | 37169732 |
2011-03-17 | 20.88 | 21.07 | 20.80 | 20.94 | 26089441 |
2011-03-18 | 21.10 | 21.17 | 20.94 | 21.09 | 26542933 |
2011-03-21 | 21.71 | 21.96 | 21.20 | 21.33 | 62007786 |
2011-03-22 | 21.35 | 21.36 | 21.13 | 21.21 | 28985365 |
2011-03-23 | 21.16 | 21.30 | 21.10 | 21.24 | 21847950 |
2011-03-24 | 21.51 | 21.71 | 21.44 | 21.54 | 32599655 |
2011-03-25 | 21.62 | 21.81 | 21.60 | 21.78 | 23629883 |
2011-03-28 | 21.90 | 22.36 | 21.81 | 22.16 | 50493897 |
2011-03-29 | 22.13 | 22.70 | 22.11 | 22.68 | 42041917 |
2011-03-30 | 22.73 | 23.38 | 22.70 | 23.18 | 52431074 |
2011-03-31 | 23.12 | 23.28 | 23.03 | 23.10 | 116873545 |
2011-04-01 | 23.30 | 23.35 | 22.92 | 23.11 | 122007942 |
2011-04-04 | 23.20 | 23.28 | 23.13 | 23.22 | 37656126 |
2011-04-05 | 23.15 | 23.40 | 23.11 | 23.17 | 29194286 |
2011-04-06 | 22.88 | 23.06 | 22.82 | 23.00 | 25158349 |
2011-04-07 | 23.01 | 23.07 | 22.64 | 23.05 | 30020608 |
2011-04-08 | 23.14 | 23.19 | 23.01 | 23.18 | 26176955 |
2011-04-11 | 23.21 | 23.28 | 23.13 | 23.14 | 22798170 |
2011-04-12 | 22.98 | 23.07 | 22.92 | 23.00 | 21973258 |
2011-04-13 | 23.03 | 23.05 | 22.73 | 22.78 | 21193609 |
2011-04-14 | 22.70 | 22.97 | 22.65 | 22.86 | 19430066 |
2011-04-15 | 23.05 | 23.16 | 22.88 | 23.13 | 22685302 |
2011-04-18 | 22.96 | 23.01 | 22.81 | 22.88 | 21529719 |
2011-04-19 | 22.88 | 22.98 | 22.78 | 22.88 | 23780996 |
2011-04-20 | 22.77 | 23.02 | 22.58 | 22.74 | 31253189 |
2011-04-21 | 22.85 | 23.21 | 22.81 | 23.16 | 25594576 |
2011-04-25 | 23.15 | 23.19 | 22.97 | 23.06 | 13259704 |
2011-04-26 | 23.16 | 23.39 | 23.14 | 23.35 | 21005172 |
2011-04-27 | 23.37 | 23.78 | 23.33 | 23.72 | 28474324 |
2011-04-28 | 23.73 | 24.02 | 23.62 | 23.68 | 24058155 |
2011-04-29 | 23.68 | 24.00 | 23.45 | 23.49 | 25542357 |
2011-05-02 | 23.85 | 23.94 | 23.51 | 23.56 | 27594052 |
2011-05-03 | 23.79 | 24.11 | 23.59 | 24.05 | 46249577 |
2011-05-04 | 23.93 | 24.08 | 23.87 | 23.99 | 26235496 |
2011-05-05 | 23.94 | 24.09 | 23.42 | 23.56 | 31501458 |
2011-05-06 | 23.82 | 23.91 | 23.49 | 23.59 | 24449601 |
2011-05-09 | 23.55 | 23.72 | 23.44 | 23.66 | 15382051 |
2011-05-10 | 23.75 | 23.96 | 23.69 | 23.92 | 17129496 |
2011-05-11 | 23.87 | 23.96 | 23.57 | 23.68 | 20238198 |
2011-05-12 | 23.72 | 23.99 | 23.65 | 23.88 | 22053875 |
2011-05-13 | 23.87 | 23.90 | 23.51 | 23.71 | 17719972 |
2011-05-16 | 23.64 | 23.69 | 23.41 | 23.44 | 32186937 |
2011-05-17 | 23.41 | 23.60 | 23.32 | 23.49 | 21014650 |
2011-05-18 | 23.52 | 23.59 | 23.34 | 23.55 | 17757629 |
2011-05-19 | 23.61 | 23.75 | 23.50 | 23.70 | 14726519 |
2011-05-20 | 23.66 | 23.98 | 23.54 | 23.64 | 16854252 |
2011-05-23 | 23.40 | 23.52 | 23.35 | 23.46 | 18118320 |
2011-05-24 | 23.46 | 23.62 | 23.42 | 23.52 | 17339922 |
2011-05-25 | 23.35 | 23.57 | 23.34 | 23.40 | 18184750 |
2011-05-26 | 23.38 | 23.59 | 23.35 | 23.48 | 20211775 |
2011-05-27 | 23.56 | 23.66 | 23.39 | 23.62 | 17248540 |
2011-05-31 | 23.76 | 23.89 | 23.64 | 23.82 | 23689895 |
2011-06-01 | 23.72 | 23.84 | 23.48 | 23.53 | 22152403 |
2011-06-02 | 23.53 | 23.58 | 23.24 | 23.38 | 17435068 |
2011-06-03 | 23.10 | 23.30 | 23.04 | 23.13 | 21808571 |
2011-06-06 | 23.06 | 23.10 | 22.91 | 22.92 | 17967142 |
2011-06-07 | 22.99 | 23.10 | 22.88 | 22.88 | 16018782 |
2011-06-08 | 22.80 | 23.04 | 22.73 | 22.90 | 20884681 |
2011-06-09 | 22.88 | 23.05 | 22.80 | 22.89 | 16702243 |
2011-06-10 | 22.85 | 23.06 | 22.80 | 22.90 | 23682838 |
2011-06-13 | 22.85 | 23.28 | 22.83 | 23.06 | 23346815 |
2011-06-14 | 23.20 | 23.35 | 23.13 | 23.24 | 20066411 |
2011-06-15 | 23.12 | 23.19 | 22.81 | 22.91 | 24256243 |
2011-06-16 | 22.82 | 22.99 | 22.77 | 22.97 | 18920369 |
2011-06-17 | 23.13 | 23.36 | 23.10 | 23.22 | 27914950 |
2011-06-20 | 23.14 | 23.49 | 23.11 | 23.37 | 17484158 |
2011-06-21 | 23.50 | 23.65 | 23.38 | 23.48 | 36025491 |
2011-06-22 | 23.41 | 23.52 | 23.31 | 23.31 | 17850149 |
2011-06-23 | 23.11 | 23.20 | 22.86 | 23.19 | 24502096 |
2011-06-24 | 23.22 | 23.24 | 22.98 | 22.98 | 20181972 |
2011-06-27 | 23.13 | 23.35 | 23.02 | 23.22 | 18753499 |
2011-06-28 | 23.31 | 23.43 | 23.22 | 23.41 | 17215867 |
2011-06-29 | 23.52 | 23.68 | 23.47 | 23.59 | 19974458 |
2011-06-30 | 23.69 | 23.78 | 23.63 | 23.71 | 40634789 |
2011-07-01 | 23.72 | 23.95 | 23.68 | 23.91 | 20054004 |
2011-07-05 | 23.96 | 23.99 | 23.82 | 23.87 | 20887958 |
2011-07-06 | 23.66 | 23.69 | 23.48 | 23.57 | 18067980 |
2011-07-07 | 23.59 | 23.63 | 23.45 | 23.57 | 21992891 |
2011-07-08 | 23.44 | 23.62 | 23.41 | 23.50 | 18641740 |
2011-07-11 | 23.33 | 23.38 | 23.17 | 23.25 | 19328558 |
2011-07-12 | 23.16 | 23.50 | 23.16 | 23.22 | 21554622 |
2011-07-13 | 23.29 | 23.47 | 23.19 | 23.26 | 15750029 |
2011-07-14 | 23.28 | 23.35 | 23.05 | 23.08 | 21717149 |
2011-07-15 | 23.17 | 23.17 | 22.79 | 22.88 | 32968291 |
2011-07-18 | 22.77 | 22.78 | 22.51 | 22.73 | 21971282 |
2011-07-19 | 22.76 | 22.91 | 22.62 | 22.89 | 21421541 |
2011-07-20 | 22.89 | 22.92 | 22.70 | 22.82 | 19851281 |
2011-07-21 | 22.99 | 23.20 | 22.82 | 22.85 | 37932018 |
2011-07-22 | 22.67 | 22.92 | 22.51 | 22.88 | 27530465 |
2011-07-25 | 22.65 | 22.77 | 22.53 | 22.58 | 21250585 |
2011-07-26 | 22.58 | 22.72 | 22.55 | 22.60 | 17826418 |
2011-07-27 | 22.57 | 22.80 | 22.55 | 22.61 | 27016576 |
2011-07-28 | 22.59 | 22.74 | 21.96 | 22.08 | 49628088 |
2011-07-29 | 21.88 | 22.15 | 21.71 | 22.08 | 27498378 |
2011-08-01 | 22.69 | 22.70 | 22.04 | 22.28 | 28478073 |
2011-08-02 | 22.24 | 22.34 | 21.96 | 22.02 | 29209573 |
2011-08-03 | 22.03 | 22.29 | 21.89 | 22.27 | 27521067 |
2011-08-04 | 22.02 | 22.05 | 21.72 | 21.72 | 44384275 |
2011-08-05 | 21.93 | 22.10 | 21.29 | 21.84 | 53782296 |
2011-08-08 | 21.37 | 21.82 | 20.79 | 20.91 | 71998848 |
2011-08-09 | 21.14 | 21.81 | 20.63 | 21.78 | 76609983 |
2011-08-10 | 21.82 | 21.87 | 20.95 | 21.04 | 61992020 |
2011-08-11 | 21.15 | 21.65 | 20.99 | 21.47 | 52648808 |
2011-08-12 | 21.84 | 21.84 | 21.13 | 21.30 | 42592116 |
2011-08-15 | 21.51 | 21.78 | 21.39 | 21.75 | 26191320 |
2011-08-16 | 21.53 | 21.82 | 21.47 | 21.73 | 21907124 |
2011-08-17 | 21.84 | 22.11 | 21.81 | 22.02 | 25683097 |
2011-08-18 | 21.85 | 21.93 | 21.28 | 21.48 | 45849281 |
2011-08-19 | 21.28 | 21.60 | 21.13 | 21.13 | 38019625 |
2011-08-22 | 21.65 | 21.65 | 21.33 | 21.47 | 35885179 |
2011-08-23 | 21.47 | 21.87 | 21.44 | 21.87 | 29673265 |
2011-08-24 | 21.79 | 22.27 | 21.73 | 22.21 | 25048239 |
2011-08-25 | 22.20 | 22.37 | 21.85 | 21.93 | 23793284 |
2011-08-26 | 21.80 | 22.05 | 21.47 | 21.92 | 22739750 |
2011-08-29 | 22.15 | 22.24 | 22.01 | 22.08 | 23318118 |
2011-08-30 | 22.12 | 22.49 | 22.07 | 22.36 | 22641717 |
2011-08-31 | 22.54 | 22.57 | 21.13 | 21.50 | 113009522 |
2011-09-01 | 21.58 | 21.66 | 21.32 | 21.34 | 37673066 |
2011-09-02 | 21.18 | 21.41 | 21.15 | 21.17 | 26462863 |
2011-09-06 | 21.09 | 21.13 | 20.77 | 21.01 | 33498410 |
2011-09-07 | 21.19 | 21.23 | 21.01 | 21.23 | 24534303 |
2011-09-08 | 21.11 | 21.23 | 21.06 | 21.10 | 21924326 |
2011-09-09 | 20.98 | 21.03 | 20.73 | 20.79 | 35976403 |
2011-09-12 | 20.61 | 21.07 | 20.60 | 21.04 | 25557722 |
2011-09-13 | 21.04 | 21.31 | 20.94 | 21.22 | 24052889 |
2011-09-14 | 21.27 | 21.51 | 20.92 | 21.33 | 23103757 |
2011-09-15 | 21.30 | 21.62 | 21.28 | 21.54 | 21805674 |
2011-09-16 | 21.75 | 21.84 | 21.54 | 21.84 | 34265544 |
2011-09-19 | 21.54 | 21.64 | 21.37 | 21.57 | 21656188 |
2011-09-20 | 21.71 | 22.02 | 21.64 | 21.78 | 20648122 |
2011-09-21 | 21.83 | 21.88 | 21.34 | 21.36 | 25856654 |
2011-09-22 | 21.07 | 21.19 | 20.73 | 20.95 | 126006398 |
2011-09-23 | 20.96 | 21.10 | 20.76 | 21.02 | 103806784 |
2011-09-26 | 21.18 | 21.45 | 21.13 | 21.39 | 70599073 |
2011-09-27 | 21.71 | 21.89 | 21.53 | 21.64 | 29439979 |
2011-09-28 | 21.73 | 21.96 | 21.52 | 21.55 | 21646908 |
2011-09-29 | 21.84 | 21.86 | 21.49 | 21.77 | 34176667 |
2011-09-30 | 21.68 | 21.89 | 21.51 | 21.53 | 27793916 |
2011-10-03 | 21.62 | 21.78 | 21.25 | 21.25 | 32148845 |
2011-10-04 | 21.17 | 21.42 | 20.79 | 21.37 | 43348999 |
2011-10-05 | 21.13 | 21.39 | 21.05 | 21.37 | 32228537 |
2011-10-06 | 21.33 | 21.46 | 21.09 | 21.44 | 22168410 |
2011-10-07 | 21.65 | 21.68 | 21.37 | 21.47 | 22391449 |
2011-10-10 | 21.77 | 22.02 | 21.72 | 22.02 | 20839328 |
2011-10-11 | 21.80 | 21.89 | 21.67 | 21.71 | 22123767 |
2011-10-12 | 21.82 | 22.06 | 21.61 | 21.88 | 25899519 |
2011-10-13 | 21.76 | 21.98 | 21.66 | 21.96 | 20041209 |
2011-10-14 | 22.17 | 22.21 | 21.87 | 22.02 | 23800227 |
2011-10-17 | 22.03 | 22.18 | 21.84 | 21.90 | 18492107 |
2011-10-18 | 21.93 | 22.15 | 21.71 | 22.05 | 19932218 |
2011-10-19 | 22.09 | 22.15 | 21.84 | 21.96 | 19727990 |
2011-10-20 | 21.73 | 21.93 | 21.61 | 21.88 | 31382665 |
2011-10-21 | 22.08 | 22.17 | 21.87 | 21.99 | 30228617 |
2011-10-24 | 21.97 | 21.99 | 21.71 | 21.80 | 24212633 |
2011-10-25 | 21.68 | 21.78 | 21.38 | 21.44 | 33713570 |
2011-10-26 | 21.66 | 21.72 | 21.48 | 21.70 | 27996072 |
2011-10-27 | 22.04 | 22.39 | 21.93 | 21.99 | 37748709 |
2011-10-28 | 22.25 | 22.49 | 22.12 | 22.45 | 24333610 |
2011-10-31 | 22.24 | 22.38 | 22.11 | 22.12 | 26339037 |
2011-11-01 | 21.91 | 21.97 | 21.60 | 21.66 | 31570578 |
2011-11-02 | 22.01 | 22.12 | 21.84 | 21.95 | 21761164 |
2011-11-03 | 22.11 | 22.26 | 21.95 | 22.22 | 20787633 |
2011-11-04 | 21.99 | 22.07 | 21.85 | 22.01 | 18416228 |
2011-11-07 | 22.04 | 22.23 | 21.93 | 22.22 | 15008461 |
2011-11-08 | 22.12 | 22.27 | 22.00 | 22.24 | 20837663 |
2011-11-09 | 21.99 | 22.08 | 21.74 | 21.82 | 27178883 |
2011-11-10 | 21.94 | 22.15 | 21.85 | 22.01 | 19873196 |
2011-11-11 | 22.19 | 22.30 | 22.13 | 22.21 | 15112102 |
2011-11-14 | 22.08 | 22.13 | 21.93 | 22.03 | 21931812 |
2011-11-15 | 22.05 | 22.17 | 21.90 | 22.08 | 28675179 |
2011-11-16 | 21.98 | 22.05 | 21.66 | 21.72 | 26548071 |
2011-11-17 | 21.75 | 21.78 | 21.46 | 21.59 | 27503169 |
2011-11-18 | 21.65 | 21.70 | 21.47 | 21.62 | 22080302 |
2011-11-21 | 21.43 | 21.50 | 21.25 | 21.41 | 22281961 |
2011-11-22 | 21.42 | 21.46 | 21.13 | 21.19 | 37397494 |
2011-11-23 | 21.12 | 21.14 | 20.77 | 20.79 | 30227213 |
2011-11-25 | 20.76 | 20.92 | 20.69 | 20.69 | 12036759 |
2011-11-28 | 21.07 | 21.22 | 20.95 | 21.10 | 24224945 |
2011-11-29 | 21.14 | 21.35 | 21.12 | 21.18 | 18179369 |
2011-11-30 | 21.56 | 21.87 | 21.56 | 21.87 | 33437042 |
2011-12-01 | 21.84 | 21.85 | 21.64 | 21.77 | 21840385 |
2011-12-02 | 21.88 | 21.98 | 21.79 | 21.86 | 22166660 |
2011-12-05 | 22.02 | 22.11 | 21.88 | 22.00 | 21861992 |
2011-12-06 | 22.02 | 22.13 | 21.93 | 22.02 | 17026889 |
2011-12-07 | 21.99 | 22.19 | 21.87 | 22.19 | 40801927 |
2011-12-08 | 22.06 | 22.07 | 21.75 | 21.78 | 22568159 |
2011-12-09 | 21.95 | 21.96 | 21.74 | 21.91 | 24358600 |
2011-12-12 | 21.90 | 21.95 | 21.83 | 21.90 | 25797566 |
2011-12-13 | 21.93 | 22.08 | 21.85 | 21.92 | 21906369 |
2011-12-14 | 21.90 | 22.03 | 21.72 | 21.75 | 22679976 |
2011-12-15 | 21.88 | 21.90 | 21.67 | 21.73 | 25850288 |
2011-12-16 | 21.55 | 21.78 | 21.52 | 21.78 | 44931649 |
2011-12-19 | 21.87 | 21.93 | 21.62 | 21.69 | 19015359 |
2011-12-20 | 21.77 | 22.01 | 21.71 | 21.98 | 33607427 |
2011-12-21 | 22.00 | 22.11 | 21.91 | 22.11 | 27613096 |
2011-12-22 | 22.22 | 22.51 | 22.11 | 22.39 | 30347739 |
2011-12-23 | 22.43 | 22.63 | 22.43 | 22.55 | 18132922 |
2011-12-27 | 22.58 | 22.76 | 22.52 | 22.67 | 16466408 |
2011-12-28 | 22.68 | 22.76 | 22.58 | 22.61 | 16709183 |
2011-12-29 | 22.68 | 22.79 | 22.61 | 22.77 | 17747515 |
2011-12-30 | 22.72 | 22.87 | 22.70 | 22.82 | 15690777 |
2012-01-03 | 22.99 | 23.05 | 22.87 | 22.93 | 33005280 |
2012-01-04 | 23.08 | 23.16 | 22.91 | 22.97 | 37217380 |
2012-01-05 | 23.01 | 23.02 | 22.78 | 22.95 | 34465639 |
2012-01-06 | 22.70 | 22.71 | 22.34 | 22.40 | 45581958 |
2012-01-09 | 22.50 | 22.53 | 22.27 | 22.39 | 26791849 |
2012-01-10 | 22.49 | 22.58 | 22.45 | 22.46 | 29064823 |
2012-01-11 | 22.44 | 22.67 | 22.44 | 22.64 | 23704121 |
2012-01-12 | 22.70 | 22.83 | 22.65 | 22.73 | 26512392 |
2012-01-13 | 22.68 | 22.72 | 22.50 | 22.70 | 22097161 |
2012-01-17 | 22.87 | 23.00 | 22.77 | 22.83 | 23500599 |
2012-01-18 | 22.88 | 22.91 | 22.76 | 22.89 | 22015783 |
2012-01-19 | 22.88 | 22.98 | 22.87 | 22.96 | 25525145 |
2012-01-20 | 22.96 | 23.04 | 22.91 | 23.03 | 26450328 |
2012-01-23 | 23.03 | 23.07 | 22.84 | 22.95 | 19187435 |
2012-01-24 | 22.79 | 22.79 | 22.58 | 22.71 | 24345047 |
2012-01-25 | 22.69 | 22.82 | 22.42 | 22.80 | 28139808 |
2012-01-26 | 22.57 | 22.63 | 22.18 | 22.23 | 56005471 |
2012-01-27 | 22.26 | 22.29 | 22.00 | 22.01 | 36360724 |
2012-01-30 | 21.98 | 22.18 | 21.90 | 22.15 | 29433308 |
2012-01-31 | 22.30 | 22.30 | 22.06 | 22.20 | 29373090 |
2012-02-01 | 22.58 | 22.59 | 22.33 | 22.34 | 30617295 |
2012-02-02 | 22.55 | 22.58 | 22.43 | 22.48 | 25699853 |
2012-02-03 | 22.62 | 22.70 | 22.54 | 22.61 | 26296580 |
2012-02-06 | 22.51 | 22.63 | 22.41 | 22.62 | 23567219 |
2012-02-07 | 22.53 | 22.76 | 22.49 | 22.67 | 24181034 |
2012-02-08 | 22.67 | 22.76 | 22.66 | 22.66 | 20115511 |
2012-02-09 | 22.69 | 22.69 | 22.55 | 22.64 | 18077947 |
2012-02-10 | 22.51 | 22.62 | 22.42 | 22.52 | 25004463 |
2012-02-13 | 22.58 | 22.73 | 22.58 | 22.67 | 23045013 |
2012-02-14 | 22.73 | 22.76 | 22.53 | 22.70 | 21628324 |
2012-02-15 | 22.63 | 22.70 | 22.47 | 22.55 | 23032842 |
2012-02-16 | 22.57 | 22.78 | 22.53 | 22.66 | 23546862 |
2012-02-17 | 22.75 | 22.76 | 22.64 | 22.65 | 31320574 |
2012-02-21 | 22.72 | 22.95 | 22.70 | 22.90 | 25390056 |
2012-02-22 | 22.83 | 22.92 | 22.79 | 22.85 | 15731865 |
2012-02-23 | 22.81 | 23.01 | 22.81 | 22.99 | 22470880 |
2012-02-24 | 22.97 | 23.01 | 22.86 | 22.90 | 18274830 |
2012-02-27 | 22.88 | 22.97 | 22.86 | 22.92 | 30633545 |
2012-02-28 | 22.95 | 23.08 | 22.92 | 23.04 | 20298037 |
2012-02-29 | 23.01 | 23.13 | 23.00 | 23.09 | 26530833 |
2012-03-01 | 23.05 | 23.14 | 22.76 | 23.12 | 21582227 |
2012-03-02 | 23.15 | 23.40 | 23.10 | 23.30 | 23542566 |
2012-03-05 | 23.28 | 23.48 | 23.21 | 23.39 | 39273111 |
2012-03-06 | 23.25 | 23.38 | 23.14 | 23.19 | 25450819 |
2012-03-07 | 23.16 | 23.38 | 23.16 | 23.31 | 16543949 |
2012-03-08 | 23.45 | 23.51 | 23.31 | 23.40 | 18745925 |
2012-03-09 | 23.40 | 23.53 | 23.40 | 23.53 | 19202138 |
2012-03-12 | 23.55 | 23.79 | 23.53 | 23.73 | 20572633 |
2012-03-13 | 23.79 | 23.88 | 23.73 | 23.87 | 23754610 |
2012-03-14 | 23.85 | 24.00 | 23.72 | 23.74 | 24506274 |
2012-03-15 | 23.74 | 23.89 | 23.66 | 23.88 | 20007924 |
2012-03-16 | 23.93 | 23.93 | 23.78 | 23.84 | 28667216 |
2012-03-19 | 23.75 | 23.96 | 23.66 | 23.89 | 19747361 |
2012-03-20 | 23.85 | 24.02 | 23.78 | 23.99 | 18135819 |
2012-03-21 | 24.04 | 24.13 | 24.02 | 24.03 | 21086952 |
2012-03-22 | 24.00 | 24.05 | 23.82 | 23.93 | 80257498 |
2012-03-23 | 23.90 | 23.94 | 23.68 | 23.79 | 77770324 |
2012-03-26 | 23.86 | 24.02 | 23.84 | 23.99 | 75572224 |
2012-03-27 | 23.99 | 24.12 | 23.85 | 23.88 | 27905643 |
2012-03-28 | 23.80 | 23.83 | 23.55 | 23.67 | 31389577 |
2012-03-29 | 23.44 | 23.56 | 23.22 | 23.56 | 28715568 |
2012-03-30 | 23.64 | 23.68 | 23.52 | 23.57 | 21748065 |
2012-04-02 | 23.61 | 23.84 | 23.60 | 23.74 | 21698981 |
2012-04-03 | 23.72 | 23.85 | 23.65 | 23.72 | 22006314 |
2012-04-04 | 23.68 | 23.90 | 23.68 | 23.83 | 26608426 |
2012-04-05 | 23.47 | 23.52 | 23.21 | 23.35 | 21473770 |
2012-04-09 | 23.15 | 23.28 | 23.06 | 23.13 | 19224200 |
2012-04-10 | 23.04 | 23.11 | 22.61 | 22.74 | 34772380 |
2012-04-11 | 22.94 | 23.03 | 22.85 | 22.98 | 21598596 |
2012-04-12 | 23.24 | 23.31 | 23.16 | 23.28 | 19688465 |
2012-04-13 | 23.21 | 23.29 | 23.04 | 23.05 | 25030285 |
2012-04-16 | 23.07 | 23.19 | 23.02 | 23.10 | 14736377 |
2012-04-17 | 23.22 | 23.36 | 23.15 | 23.32 | 21706045 |
2012-04-18 | 23.21 | 23.28 | 23.14 | 23.21 | 12862173 |
2012-04-19 | 23.24 | 23.31 | 23.10 | 23.20 | 16744194 |
2012-04-20 | 23.20 | 23.47 | 23.17 | 23.29 | 22069861 |
2012-04-23 | 23.30 | 23.32 | 23.10 | 23.10 | 27331530 |
2012-04-24 | 23.56 | 24.09 | 23.50 | 23.94 | 51906793 |
2012-04-25 | 23.97 | 24.13 | 23.94 | 23.96 | 28458933 |
2012-04-26 | 23.99 | 24.55 | 23.99 | 24.48 | 34751366 |
2012-04-27 | 24.51 | 24.72 | 24.49 | 24.66 | 24099946 |
2012-04-30 | 24.55 | 24.87 | 24.55 | 24.84 | 26654024 |
2012-05-01 | 24.85 | 25.16 | 24.85 | 24.95 | 28322446 |
2012-05-02 | 24.94 | 25.04 | 24.79 | 24.94 | 27930853 |
2012-05-03 | 24.77 | 25.02 | 24.73 | 24.99 | 24710938 |
2012-05-04 | 24.94 | 24.99 | 24.77 | 24.80 | 19113014 |
2012-05-07 | 24.52 | 24.98 | 24.51 | 24.91 | 25772715 |
2012-05-08 | 24.76 | 25.06 | 24.76 | 24.94 | 26672108 |
2012-05-09 | 24.81 | 24.93 | 24.69 | 24.76 | 21605107 |
2012-05-10 | 24.96 | 25.10 | 24.86 | 25.01 | 23893949 |
2012-05-11 | 25.19 | 25.60 | 25.16 | 25.35 | 41985192 |
2012-05-14 | 25.22 | 25.33 | 24.95 | 25.31 | 30007272 |
2012-05-15 | 25.14 | 25.36 | 25.10 | 25.17 | 28026440 |
2012-05-16 | 25.26 | 25.32 | 25.04 | 25.05 | 22542743 |
2012-05-17 | 25.04 | 25.30 | 24.99 | 25.13 | 23402885 |
2012-05-18 | 25.22 | 25.52 | 25.21 | 25.41 | 38877730 |
2012-05-21 | 25.44 | 25.62 | 25.33 | 25.38 | 24667714 |
2012-05-22 | 25.33 | 25.52 | 25.24 | 25.32 | 28027705 |
2012-05-23 | 25.16 | 25.40 | 24.97 | 25.18 | 25725182 |
2012-05-24 | 25.19 | 25.44 | 25.18 | 25.39 | 24082528 |
2012-05-25 | 25.41 | 25.55 | 25.30 | 25.43 | 22284300 |
2012-05-29 | 25.58 | 25.65 | 25.44 | 25.62 | 22914572 |
2012-05-30 | 25.45 | 25.75 | 25.44 | 25.54 | 30161339 |
2012-05-31 | 25.53 | 25.97 | 25.50 | 25.79 | 32276297 |
2012-06-01 | 25.74 | 25.82 | 25.50 | 25.59 | 29094151 |
2012-06-04 | 25.59 | 25.87 | 25.55 | 25.78 | 26702496 |
2012-06-05 | 25.73 | 25.86 | 25.62 | 25.71 | 24425350 |
2012-06-06 | 25.81 | 26.09 | 25.70 | 26.09 | 27730234 |
2012-06-07 | 26.21 | 26.22 | 25.78 | 25.78 | 42421967 |
2012-06-08 | 25.76 | 26.16 | 25.75 | 26.08 | 27963180 |
2012-06-11 | 26.21 | 26.42 | 26.09 | 26.11 | 26192357 |
2012-06-12 | 26.14 | 26.41 | 25.98 | 26.40 | 27813010 |
2012-06-13 | 26.37 | 26.46 | 26.21 | 26.40 | 26545989 |
2012-06-14 | 26.36 | 27.11 | 26.33 | 26.94 | 31613305 |
2012-06-15 | 27.12 | 27.17 | 26.88 | 26.95 | 41594961 |
2012-06-18 | 26.92 | 27.16 | 26.87 | 26.89 | 22627250 |
2012-06-19 | 27.01 | 27.02 | 26.56 | 26.77 | 26839040 |
2012-06-20 | 26.70 | 26.89 | 26.57 | 26.73 | 23356119 |
2012-06-21 | 26.75 | 26.91 | 26.40 | 26.44 | 28404697 |
2012-06-22 | 26.58 | 26.67 | 26.41 | 26.55 | 87138781 |
2012-06-25 | 26.39 | 26.45 | 26.24 | 26.38 | 87787166 |
2012-06-26 | 26.36 | 26.51 | 26.30 | 26.40 | 20488402 |
2012-06-27 | 26.45 | 26.63 | 26.43 | 26.56 | 16186344 |
2012-06-28 | 26.44 | 26.72 | 26.38 | 26.71 | 21426613 |
2012-06-29 | 26.95 | 26.97 | 26.75 | 26.92 | 30462142 |
2012-07-02 | 26.95 | 27.32 | 26.90 | 27.32 | 24804784 |
2012-07-03 | 27.33 | 27.33 | 27.02 | 27.17 | 15480429 |
2012-07-05 | 27.14 | 27.15 | 26.82 | 27.00 | 22817191 |
2012-07-06 | 26.45 | 26.79 | 26.34 | 26.75 | 22050273 |
2012-07-09 | 26.70 | 26.82 | 26.59 | 26.82 | 17414115 |
2012-07-10 | 26.95 | 26.97 | 26.71 | 26.75 | 21607236 |
2012-07-11 | 26.73 | 26.78 | 26.49 | 26.61 | 20684641 |
2012-07-12 | 26.45 | 26.49 | 26.15 | 26.32 | 24146809 |
2012-07-13 | 26.36 | 26.68 | 26.30 | 26.68 | 19190014 |
2012-07-16 | 26.58 | 26.84 | 26.56 | 26.73 | 17691472 |
2012-07-17 | 26.67 | 27.10 | 26.61 | 27.04 | 21328340 |
2012-07-18 | 26.98 | 27.32 | 26.89 | 27.32 | 25450159 |
2012-07-19 | 27.06 | 27.07 | 26.57 | 26.78 | 30351757 |
2012-07-20 | 26.67 | 26.79 | 26.49 | 26.64 | 26682072 |
2012-07-23 | 26.42 | 26.79 | 26.33 | 26.70 | 27256283 |
2012-07-24 | 26.76 | 26.91 | 25.84 | 26.14 | 38632500 |
2012-07-25 | 26.30 | 26.81 | 26.21 | 26.67 | 31941673 |
2012-07-26 | 27.05 | 27.50 | 27.04 | 27.40 | 34757129 |
2012-07-27 | 27.53 | 28.19 | 27.50 | 28.03 | 45582890 |
2012-07-30 | 27.99 | 28.45 | 27.95 | 28.25 | 24892675 |
2012-07-31 | 28.15 | 28.76 | 28.15 | 28.62 | 36693005 |
2012-08-01 | 28.79 | 28.89 | 28.41 | 28.41 | 28003690 |
2012-08-02 | 28.32 | 28.50 | 28.18 | 28.33 | 24657589 |
2012-08-03 | 28.58 | 28.68 | 28.28 | 28.36 | 24291941 |
2012-08-06 | 28.36 | 28.66 | 28.36 | 28.39 | 16364448 |
2012-08-07 | 28.47 | 28.53 | 28.24 | 28.26 | 21771777 |
2012-08-08 | 28.18 | 28.31 | 27.95 | 28.25 | 22446849 |
2012-08-09 | 28.17 | 28.22 | 27.96 | 28.10 | 21161113 |
2012-08-10 | 28.06 | 28.30 | 27.96 | 28.30 | 16590258 |
2012-08-13 | 28.24 | 28.31 | 28.17 | 28.22 | 13117435 |
2012-08-14 | 28.26 | 28.32 | 28.06 | 28.12 | 20275621 |
2012-08-15 | 28.01 | 28.13 | 27.90 | 28.00 | 21047176 |
2012-08-16 | 27.99 | 28.17 | 27.65 | 28.11 | 23110834 |
2012-08-17 | 28.14 | 28.15 | 27.97 | 28.06 | 17824446 |
2012-08-20 | 27.95 | 27.96 | 27.78 | 27.84 | 25286716 |
2012-08-21 | 27.82 | 27.84 | 27.60 | 27.62 | 24903899 |
2012-08-22 | 27.58 | 27.72 | 27.51 | 27.59 | 21683398 |
2012-08-23 | 27.60 | 27.70 | 27.50 | 27.59 | 20946001 |
2012-08-24 | 27.52 | 27.96 | 27.51 | 27.89 | 23212310 |
2012-08-27 | 27.80 | 27.92 | 27.74 | 27.83 | 22007495 |
2012-08-28 | 27.72 | 27.93 | 27.62 | 27.66 | 20301457 |
2012-08-29 | 27.67 | 27.96 | 27.67 | 27.79 | 15925653 |
2012-08-30 | 27.70 | 27.81 | 27.60 | 27.69 | 15794869 |
2012-08-31 | 27.85 | 27.90 | 27.59 | 27.66 | 20149039 |
2012-09-04 | 27.61 | 27.87 | 27.58 | 27.78 | 23824477 |
2012-09-05 | 27.76 | 27.94 | 27.70 | 27.87 | 22828176 |
2012-09-06 | 28.06 | 28.33 | 28.01 | 28.26 | 24346085 |
2012-09-07 | 28.27 | 28.27 | 27.86 | 28.15 | 20811566 |
2012-09-10 | 28.17 | 28.41 | 28.09 | 28.24 | 18280062 |
2012-09-11 | 28.26 | 28.53 | 28.26 | 28.39 | 18775026 |
2012-09-12 | 28.42 | 28.76 | 28.30 | 28.47 | 23513342 |
2012-09-13 | 28.45 | 28.84 | 28.40 | 28.79 | 26505693 |
2012-09-14 | 28.49 | 28.59 | 27.96 | 28.12 | 41119734 |
2012-09-17 | 28.03 | 28.42 | 28.01 | 28.38 | 28920043 |
2012-09-18 | 28.32 | 28.49 | 28.10 | 28.42 | 23035899 |
2012-09-19 | 28.34 | 28.65 | 28.32 | 28.50 | 21093868 |
2012-09-20 | 28.47 | 28.76 | 28.38 | 28.64 | 23259809 |
2012-09-21 | 28.71 | 29.12 | 28.71 | 28.74 | 36108951 |
2012-09-24 | 28.91 | 29.05 | 28.84 | 28.87 | 20126386 |
2012-09-25 | 28.94 | 29.11 | 28.71 | 28.73 | 17693865 |
2012-09-26 | 28.74 | 28.97 | 28.68 | 28.74 | 24689344 |
2012-09-27 | 28.78 | 28.90 | 28.61 | 28.67 | 28536532 |
2012-09-28 | 28.61 | 28.66 | 28.38 | 28.46 | 59910488 |
2012-10-01 | 28.40 | 28.66 | 28.38 | 28.49 | 53521328 |
2012-10-02 | 28.63 | 28.76 | 28.44 | 28.54 | 20509652 |
2012-10-03 | 28.60 | 28.93 | 28.43 | 28.81 | 21574023 |
2012-10-04 | 28.93 | 29.01 | 28.85 | 28.94 | 20324592 |
2012-10-05 | 28.83 | 28.90 | 28.49 | 28.58 | 20825398 |
2012-10-08 | 28.46 | 28.59 | 28.30 | 28.42 | 15015279 |
2012-10-09 | 28.42 | 28.45 | 28.02 | 28.03 | 23389073 |
2012-10-10 | 27.99 | 28.04 | 27.81 | 27.87 | 19895471 |
2012-10-11 | 27.93 | 28.00 | 27.37 | 27.37 | 29418122 |
2012-10-12 | 27.36 | 27.38 | 26.72 | 26.89 | 37079183 |
2012-10-15 | 26.72 | 26.74 | 26.29 | 26.58 | 46237299 |
2012-10-16 | 26.59 | 26.92 | 26.50 | 26.72 | 28297494 |
2012-10-17 | 26.87 | 27.08 | 26.75 | 26.96 | 22662664 |
2012-10-18 | 27.06 | 27.60 | 27.04 | 27.19 | 26911213 |
2012-10-19 | 27.25 | 27.25 | 26.64 | 26.66 | 27582371 |
2012-10-22 | 26.60 | 26.71 | 26.45 | 26.61 | 20800975 |
2012-10-23 | 26.42 | 26.77 | 26.35 | 26.42 | 23734829 |
2012-10-24 | 26.02 | 26.40 | 24.91 | 26.20 | 36018226 |
2012-10-25 | 26.37 | 26.38 | 25.83 | 26.04 | 22344169 |
2012-10-26 | 26.02 | 26.27 | 25.93 | 26.14 | 18842111 |
2012-10-31 | 26.23 | 26.33 | 25.99 | 26.11 | 20591368 |
2012-11-01 | 26.30 | 26.51 | 26.21 | 26.49 | 23896383 |
2012-11-02 | 26.54 | 26.70 | 26.35 | 26.36 | 28329559 |
2012-11-05 | 26.33 | 26.37 | 25.99 | 26.29 | 17674692 |
2012-11-06 | 26.27 | 26.36 | 26.11 | 26.27 | 19182750 |
2012-11-07 | 25.51 | 25.78 | 25.12 | 25.39 | 45960226 |
2012-11-08 | 25.52 | 25.62 | 25.04 | 25.06 | 36671564 |
2012-11-09 | 24.92 | 25.45 | 24.69 | 25.32 | 31871880 |
2012-11-12 | 25.41 | 25.69 | 25.32 | 25.56 | 19996601 |
2012-11-13 | 25.56 | 25.99 | 25.48 | 25.62 | 23021730 |
2012-11-14 | 25.70 | 25.87 | 25.41 | 25.50 | 25153954 |
2012-11-15 | 25.40 | 25.62 | 25.04 | 25.22 | 26055304 |
2012-11-16 | 25.16 | 25.21 | 24.83 | 25.01 | 32351179 |
2012-11-19 | 25.25 | 25.58 | 24.69 | 25.53 | 21733123 |
2012-11-20 | 25.53 | 25.54 | 25.25 | 25.42 | 20489972 |
2012-11-21 | 25.50 | 25.58 | 25.34 | 25.55 | 27871644 |
2012-11-23 | 25.63 | 25.93 | 25.56 | 25.93 | 21697582 |
2012-11-26 | 25.77 | 25.83 | 25.51 | 25.64 | 34859949 |
2012-11-27 | 25.61 | 25.68 | 25.33 | 25.38 | 26508047 |
2012-11-28 | 25.26 | 25.41 | 25.07 | 25.38 | 30829208 |
2012-11-29 | 25.50 | 25.72 | 25.49 | 25.61 | 29542530 |
2012-11-30 | 25.62 | 25.93 | 25.61 | 25.76 | 36188210 |
2012-12-03 | 25.84 | 25.96 | 25.69 | 25.77 | 19613466 |
2012-12-04 | 25.70 | 25.75 | 25.53 | 25.60 | 21290818 |
2012-12-05 | 25.50 | 25.90 | 25.49 | 25.59 | 29172648 |
2012-12-06 | 25.55 | 25.71 | 25.36 | 25.40 | 23416061 |
2012-12-07 | 25.44 | 25.52 | 25.22 | 25.46 | 22337917 |
2012-12-10 | 25.42 | 25.57 | 25.26 | 25.46 | 20847385 |
2012-12-11 | 25.52 | 25.84 | 25.52 | 25.78 | 23733399 |
2012-12-12 | 25.85 | 26.18 | 25.84 | 26.03 | 24039152 |
2012-12-13 | 26.04 | 26.14 | 25.86 | 25.90 | 18939613 |
2012-12-14 | 25.85 | 25.96 | 25.65 | 25.67 | 26192351 |
2012-12-17 | 25.72 | 25.87 | 25.63 | 25.84 | 24825520 |
2012-12-18 | 25.77 | 25.99 | 25.64 | 25.92 | 34858674 |
2012-12-19 | 25.87 | 25.92 | 25.57 | 25.59 | 25206212 |
2012-12-20 | 25.57 | 25.81 | 25.53 | 25.79 | 25416084 |
2012-12-21 | 25.62 | 25.77 | 25.30 | 25.41 | 55391575 |
2012-12-24 | 25.28 | 25.62 | 25.28 | 25.47 | 9673495 |
2012-12-26 | 25.51 | 25.62 | 25.36 | 25.50 | 13391710 |
2012-12-27 | 25.55 | 25.56 | 25.06 | 25.41 | 24249766 |
2012-12-28 | 25.25 | 25.38 | 25.13 | 25.15 | 20404661 |
2012-12-31 | 25.01 | 25.46 | 24.98 | 25.44 | 26913518 |
2013-01-02 | 25.96 | 26.42 | 25.82 | 26.42 | 38329267 |
2013-01-03 | 26.49 | 26.55 | 26.24 | 26.43 | 28941258 |
2013-01-04 | 26.49 | 26.62 | 26.42 | 26.59 | 21148077 |
2013-01-07 | 26.61 | 26.79 | 26.49 | 26.71 | 27504227 |
2013-01-08 | 26.43 | 26.45 | 25.87 | 25.93 | 29216578 |
2013-01-09 | 25.99 | 26.10 | 25.84 | 25.84 | 19619152 |
2013-01-10 | 26.00 | 26.13 | 25.91 | 25.94 | 23664610 |
2013-01-11 | 25.99 | 26.03 | 25.76 | 25.87 | 27074758 |
2013-01-14 | 25.78 | 25.83 | 25.63 | 25.68 | 21973765 |
2013-01-15 | 25.65 | 25.69 | 25.36 | 25.48 | 24342045 |
2013-01-16 | 25.38 | 25.42 | 25.03 | 25.10 | 33768042 |
2013-01-17 | 25.13 | 25.18 | 24.83 | 25.06 | 38975412 |
2013-01-18 | 24.77 | 25.24 | 24.73 | 25.24 | 38665311 |
2013-01-22 | 25.28 | 25.54 | 25.10 | 25.37 | 29737026 |
2013-01-23 | 25.35 | 25.62 | 25.32 | 25.50 | 25460251 |
2013-01-24 | 25.55 | 25.72 | 25.47 | 25.47 | 26786280 |
2013-01-25 | 25.75 | 25.84 | 25.53 | 25.68 | 27100553 |
2013-01-28 | 25.66 | 25.89 | 25.60 | 25.76 | 23662862 |
2013-01-29 | 25.76 | 26.29 | 25.75 | 26.18 | 30980295 |
2013-01-30 | 26.14 | 26.32 | 26.01 | 26.02 | 24181415 |
2013-01-31 | 26.06 | 26.38 | 26.02 | 26.26 | 26241032 |
2013-02-01 | 26.54 | 26.89 | 26.45 | 26.80 | 29195196 |
2013-02-04 | 26.70 | 26.77 | 26.42 | 26.59 | 28240651 |
2013-02-05 | 26.70 | 26.89 | 26.67 | 26.68 | 20930518 |
2013-02-06 | 26.49 | 26.79 | 26.49 | 26.74 | 34952724 |
2013-02-07 | 26.75 | 26.83 | 26.46 | 26.62 | 19055660 |
2013-02-08 | 26.71 | 26.81 | 26.54 | 26.62 | 18275496 |
2013-02-11 | 26.61 | 26.65 | 26.46 | 26.59 | 13687717 |
2013-02-12 | 26.61 | 26.92 | 26.59 | 26.87 | 16960877 |
2013-02-13 | 26.92 | 27.03 | 26.67 | 26.73 | 17411755 |
2013-02-14 | 26.73 | 26.75 | 26.44 | 26.64 | 26205512 |
2013-02-15 | 26.66 | 26.83 | 26.53 | 26.69 | 24866924 |
2013-02-19 | 26.70 | 26.94 | 26.70 | 26.92 | 16882180 |
2013-02-20 | 26.93 | 27.16 | 26.76 | 26.77 | 35663656 |
2013-02-21 | 26.69 | 26.89 | 26.42 | 26.74 | 25158625 |
2013-02-22 | 26.76 | 26.95 | 26.58 | 26.93 | 20827009 |
2013-02-25 | 27.00 | 27.23 | 26.56 | 26.56 | 32531374 |
2013-02-26 | 26.82 | 26.95 | 26.72 | 26.79 | 26265491 |
2013-02-27 | 26.83 | 27.10 | 26.76 | 27.06 | 23527878 |
2013-02-28 | 27.02 | 27.36 | 26.98 | 27.10 | 31861963 |
2013-03-01 | 26.94 | 27.23 | 26.89 | 27.18 | 23505442 |
2013-03-04 | 27.17 | 27.38 | 27.10 | 27.35 | 18658158 |
2013-03-05 | 27.57 | 27.70 | 27.55 | 27.62 | 22609505 |
2013-03-06 | 27.66 | 27.79 | 27.38 | 27.39 | 20451174 |
2013-03-07 | 27.45 | 27.56 | 27.29 | 27.47 | 19231382 |
2013-03-08 | 27.58 | 27.73 | 27.58 | 27.69 | 21496805 |
2013-03-11 | 27.66 | 27.75 | 27.47 | 27.62 | 20020747 |
2013-03-12 | 27.59 | 27.81 | 27.56 | 27.72 | 19617502 |
2013-03-13 | 27.72 | 27.79 | 27.59 | 27.62 | 15072485 |
2013-03-14 | 27.68 | 27.83 | 27.62 | 27.82 | 19522462 |
2013-03-15 | 27.62 | 27.70 | 27.35 | 27.50 | 51084030 |
2013-03-18 | 27.30 | 27.43 | 27.26 | 27.29 | 20694579 |
2013-03-19 | 27.37 | 27.46 | 27.19 | 27.28 | 19854379 |
2013-03-20 | 27.41 | 27.50 | 27.26 | 27.32 | 29886769 |
2013-03-21 | 27.25 | 27.36 | 27.19 | 27.29 | 20727932 |
2013-03-22 | 27.31 | 27.56 | 27.31 | 27.50 | 23921363 |
2013-03-25 | 27.53 | 27.62 | 27.40 | 27.47 | 23707593 |
2013-03-26 | 27.58 | 27.75 | 27.44 | 27.73 | 18429133 |
2013-03-27 | 27.59 | 27.77 | 27.55 | 27.64 | 17377237 |
2013-03-28 | 27.69 | 27.80 | 27.55 | 27.69 | 37399931 |
2013-04-01 | 27.71 | 28.17 | 27.71 | 28.12 | 24210093 |
2013-04-02 | 28.29 | 28.45 | 28.17 | 28.36 | 26227670 |
2013-04-03 | 28.31 | 28.38 | 28.09 | 28.14 | 24293943 |
2013-04-04 | 28.19 | 28.65 | 28.17 | 28.61 | 72858394 |
2013-04-05 | 28.42 | 28.72 | 28.37 | 28.70 | 76502396 |
2013-04-08 | 28.31 | 28.52 | 28.29 | 28.39 | 23618368 |
2013-04-09 | 28.44 | 28.60 | 28.31 | 28.50 | 22549735 |
2013-04-10 | 28.53 | 28.91 | 28.50 | 28.82 | 19073635 |
2013-04-11 | 28.79 | 29.29 | 28.79 | 29.09 | 25493684 |
2013-04-12 | 29.00 | 29.16 | 29.00 | 29.13 | 19725755 |
2013-04-15 | 28.89 | 29.10 | 28.61 | 28.64 | 29253448 |
2013-04-16 | 28.87 | 28.89 | 28.62 | 28.64 | 24484789 |
2013-04-17 | 28.53 | 28.68 | 28.34 | 28.52 | 22473211 |
2013-04-18 | 28.76 | 28.78 | 28.44 | 28.49 | 20200069 |
2013-04-19 | 28.58 | 28.95 | 28.50 | 28.89 | 24528024 |
2013-04-22 | 29.00 | 29.26 | 28.94 | 29.23 | 21505621 |
2013-04-23 | 29.29 | 29.44 | 28.95 | 29.44 | 25108710 |
2013-04-24 | 27.99 | 28.12 | 27.65 | 27.96 | 61132810 |
2013-04-25 | 28.12 | 28.26 | 27.98 | 28.14 | 35809973 |
2013-04-26 | 28.14 | 28.16 | 27.84 | 27.96 | 33210717 |
2013-04-29 | 28.02 | 28.18 | 27.94 | 28.15 | 18918838 |
2013-04-30 | 28.21 | 28.39 | 28.13 | 28.27 | 24155325 |
2013-05-01 | 28.27 | 28.66 | 28.27 | 28.35 | 21838690 |
2013-05-02 | 28.39 | 28.56 | 28.24 | 28.35 | 16463511 |
2013-05-03 | 28.58 | 28.59 | 28.09 | 28.18 | 20240652 |
2013-05-06 | 28.15 | 28.18 | 27.98 | 27.99 | 12112939 |
2013-05-07 | 28.07 | 28.32 | 27.99 | 28.32 | 14693846 |
2013-05-08 | 28.25 | 28.57 | 28.20 | 28.55 | 15178302 |
2013-05-09 | 28.46 | 28.52 | 28.07 | 28.18 | 23605897 |
2013-05-10 | 28.27 | 28.33 | 28.06 | 28.20 | 18183189 |
2013-05-13 | 28.15 | 28.17 | 27.88 | 27.93 | 18559161 |
2013-05-14 | 27.92 | 28.10 | 27.82 | 28.10 | 19482149 |
2013-05-15 | 28.18 | 28.55 | 28.15 | 28.33 | 23061822 |
2013-05-16 | 28.24 | 28.39 | 28.18 | 28.21 | 13668372 |
2013-05-17 | 28.19 | 28.28 | 28.07 | 28.26 | 16720988 |
2013-05-20 | 28.23 | 28.26 | 28.02 | 28.09 | 14654132 |
2013-05-21 | 28.11 | 28.11 | 27.78 | 27.88 | 24870772 |
2013-05-22 | 27.88 | 28.06 | 27.51 | 27.64 | 28603046 |
2013-05-23 | 27.45 | 27.78 | 27.44 | 27.73 | 18120254 |
2013-05-24 | 27.57 | 27.76 | 27.51 | 27.74 | 14447315 |
2013-05-28 | 27.96 | 28.04 | 27.29 | 27.31 | 29436760 |
2013-05-29 | 27.21 | 27.22 | 26.79 | 27.10 | 28742367 |
2013-05-30 | 27.05 | 27.23 | 26.79 | 26.79 | 25095933 |
2013-05-31 | 26.67 | 26.79 | 26.40 | 26.41 | 35808052 |
2013-06-03 | 26.41 | 26.58 | 26.10 | 26.47 | 29765642 |
2013-06-04 | 26.56 | 27.07 | 26.53 | 26.92 | 40470024 |
2013-06-05 | 26.92 | 26.96 | 26.61 | 26.61 | 22865874 |
2013-06-06 | 26.58 | 27.07 | 26.49 | 27.03 | 23067885 |
2013-06-07 | 27.15 | 27.21 | 26.70 | 26.76 | 26052663 |
2013-06-10 | 27.07 | 27.25 | 26.94 | 27.16 | 21854830 |
2013-06-11 | 27.07 | 27.32 | 26.96 | 26.99 | 26005780 |
2013-06-12 | 27.17 | 27.28 | 26.85 | 26.89 | 16955902 |
2013-06-13 | 26.88 | 27.47 | 26.88 | 27.40 | 20145333 |
2013-06-14 | 27.32 | 27.41 | 27.09 | 27.10 | 23981351 |
2013-06-17 | 27.22 | 27.28 | 26.78 | 26.99 | 23365562 |
2013-06-18 | 27.04 | 27.44 | 27.01 | 27.30 | 15358329 |
2013-06-19 | 27.22 | 27.28 | 26.61 | 26.61 | 24464450 |
2013-06-20 | 26.42 | 26.57 | 25.90 | 25.93 | 31806634 |
2013-06-21 | 26.08 | 26.21 | 25.74 | 26.02 | 97457928 |
2013-06-24 | 25.90 | 26.30 | 25.76 | 26.01 | 71220818 |
2013-06-25 | 26.18 | 26.58 | 26.07 | 26.44 | 67158270 |
2013-06-26 | 26.73 | 26.79 | 26.49 | 26.67 | 21919688 |
2013-06-27 | 26.82 | 27.13 | 26.79 | 26.89 | 18254069 |
2013-06-28 | 26.83 | 26.94 | 26.65 | 26.72 | 23923196 |
2013-07-01 | 26.72 | 26.93 | 26.56 | 26.64 | 19906896 |
2013-07-02 | 26.64 | 27.02 | 26.53 | 26.82 | 18637918 |
2013-07-03 | 26.77 | 26.98 | 26.57 | 26.89 | 11599976 |
2013-07-05 | 27.02 | 27.10 | 26.61 | 27.04 | 17143438 |
2013-07-08 | 26.89 | 26.94 | 26.71 | 26.85 | 15854607 |
2013-07-09 | 27.00 | 27.04 | 26.82 | 26.87 | 14487596 |
2013-07-10 | 26.86 | 26.93 | 26.61 | 26.71 | 17840486 |
2013-07-11 | 26.98 | 27.18 | 26.93 | 27.07 | 23084256 |
2013-07-12 | 27.08 | 27.10 | 26.84 | 27.03 | 19070987 |
2013-07-15 | 26.93 | 26.99 | 26.61 | 26.83 | 17177410 |
2013-07-16 | 26.89 | 27.10 | 26.87 | 27.08 | 17602894 |
2013-07-17 | 27.14 | 27.41 | 27.10 | 27.14 | 16812754 |
2013-07-18 | 27.07 | 27.16 | 26.88 | 26.98 | 19578333 |
2013-07-19 | 27.04 | 27.06 | 26.81 | 27.03 | 21155477 |
2013-07-22 | 27.00 | 27.09 | 26.82 | 26.85 | 19218133 |
2013-07-23 | 26.98 | 27.13 | 26.79 | 27.03 | 22955268 |
2013-07-24 | 26.71 | 26.79 | 26.36 | 26.72 | 30940249 |
2013-07-25 | 26.55 | 26.85 | 26.54 | 26.76 | 22084187 |
2013-07-26 | 26.73 | 26.95 | 26.65 | 26.87 | 14159136 |
2013-07-29 | 26.90 | 27.17 | 26.85 | 27.08 | 16625678 |
2013-07-30 | 27.17 | 27.22 | 26.73 | 26.73 | 19095205 |
2013-07-31 | 26.74 | 26.85 | 26.58 | 26.62 | 21328717 |
2013-08-01 | 26.91 | 27.04 | 26.70 | 26.96 | 18437224 |
2013-08-02 | 26.87 | 27.01 | 26.80 | 27.00 | 21755742 |
2013-08-05 | 26.95 | 27.06 | 26.85 | 26.92 | 10240102 |
2013-08-06 | 26.89 | 26.92 | 26.73 | 26.78 | 12804707 |
2013-08-07 | 26.73 | 26.97 | 26.73 | 26.86 | 13290729 |
2013-08-08 | 26.92 | 26.96 | 26.51 | 26.64 | 17958161 |
2013-08-09 | 26.61 | 26.65 | 26.23 | 26.27 | 21547362 |
2013-08-12 | 26.23 | 26.39 | 26.21 | 26.36 | 15988395 |
2013-08-13 | 26.38 | 26.41 | 26.09 | 26.21 | 16208105 |
2013-08-14 | 26.24 | 26.26 | 26.05 | 26.24 | 17405841 |
2013-08-15 | 26.12 | 26.20 | 25.93 | 25.93 | 17795824 |
2013-08-16 | 25.87 | 25.95 | 25.59 | 25.80 | 24568460 |
2013-08-19 | 25.74 | 25.80 | 25.38 | 25.50 | 21124396 |
2013-08-20 | 25.55 | 25.73 | 25.50 | 25.56 | 16153651 |
2013-08-21 | 25.51 | 25.55 | 25.25 | 25.27 | 20555346 |
2013-08-22 | 25.29 | 25.66 | 25.05 | 25.53 | 25916850 |
2013-08-23 | 25.52 | 25.91 | 25.47 | 25.88 | 29728622 |
2013-08-26 | 25.90 | 25.97 | 25.51 | 25.53 | 13925132 |
2013-08-27 | 25.34 | 25.71 | 25.31 | 25.43 | 18669816 |
2013-08-28 | 25.44 | 25.54 | 25.35 | 25.35 | 16659892 |
2013-08-29 | 25.39 | 25.71 | 25.37 | 25.40 | 22240785 |
2013-08-30 | 25.40 | 25.58 | 25.34 | 25.53 | 20389558 |
2013-09-03 | 25.67 | 25.75 | 25.09 | 25.15 | 30771692 |
2013-09-04 | 25.07 | 25.47 | 25.07 | 25.47 | 18734298 |
2013-09-05 | 25.49 | 25.60 | 25.11 | 25.16 | 19838319 |
2013-09-06 | 25.29 | 25.35 | 25.08 | 25.22 | 19690320 |
2013-09-09 | 25.26 | 25.45 | 25.10 | 25.38 | 18995591 |
2013-09-10 | 25.57 | 25.74 | 25.47 | 25.64 | 27701011 |
2013-09-11 | 25.65 | 25.85 | 25.56 | 25.64 | 21088495 |
2013-09-12 | 25.62 | 26.00 | 25.62 | 25.95 | 24639234 |
2013-09-13 | 26.05 | 26.21 | 25.82 | 25.90 | 14229668 |
2013-09-16 | 26.09 | 26.21 | 25.93 | 26.09 | 15943845 |
2013-09-17 | 26.11 | 26.30 | 26.08 | 26.23 | 17798812 |
2013-09-18 | 26.21 | 26.42 | 25.90 | 26.38 | 22819621 |
2013-09-19 | 26.38 | 26.38 | 26.18 | 26.27 | 15697438 |
2013-09-20 | 26.28 | 26.30 | 25.81 | 25.90 | 36757257 |
2013-09-23 | 25.96 | 25.96 | 25.44 | 25.83 | 23222581 |
2013-09-24 | 25.74 | 25.88 | 25.67 | 25.73 | 19236380 |
2013-09-25 | 25.75 | 25.94 | 25.62 | 25.70 | 19115505 |
2013-09-26 | 25.79 | 25.99 | 25.73 | 25.84 | 16494197 |
2013-09-27 | 25.75 | 25.78 | 25.53 | 25.65 | 14009983 |
2013-09-30 | 25.50 | 25.58 | 25.42 | 25.53 | 20823035 |
2013-10-01 | 25.50 | 25.84 | 25.48 | 25.71 | 16759768 |
2013-10-02 | 25.64 | 25.71 | 25.47 | 25.62 | 21519596 |
2013-10-03 | 25.59 | 25.61 | 25.38 | 25.39 | 22437328 |
2013-10-04 | 25.42 | 25.51 | 25.36 | 25.47 | 69721912 |
2013-10-07 | 25.42 | 25.76 | 25.38 | 25.66 | 63369043 |
2013-10-08 | 25.35 | 25.40 | 24.98 | 24.99 | 32798388 |
2013-10-09 | 25.08 | 25.74 | 25.02 | 25.47 | 33431154 |
2013-10-10 | 25.73 | 25.78 | 25.35 | 25.78 | 23822960 |
2013-10-11 | 25.76 | 25.85 | 25.61 | 25.81 | 23647434 |
2013-10-14 | 25.65 | 25.74 | 25.56 | 25.60 | 18569608 |
2013-10-15 | 25.56 | 25.75 | 25.44 | 25.44 | 16352935 |
2013-10-16 | 25.59 | 25.81 | 25.58 | 25.81 | 18704618 |
2013-10-17 | 25.94 | 25.99 | 25.76 | 25.99 | 22254518 |
2013-10-18 | 26.05 | 26.33 | 25.94 | 26.12 | 30470677 |
2013-10-21 | 26.43 | 26.64 | 26.33 | 26.58 | 29449358 |
2013-10-22 | 26.68 | 26.70 | 26.46 | 26.59 | 23986437 |
2013-10-23 | 26.47 | 26.67 | 26.35 | 26.63 | 27266389 |
2013-10-24 | 26.42 | 26.42 | 25.84 | 26.14 | 33911184 |
2013-10-25 | 26.15 | 26.60 | 26.15 | 26.56 | 21286502 |
2013-10-28 | 26.62 | 26.85 | 26.60 | 26.85 | 23855604 |
2013-10-29 | 26.92 | 27.53 | 26.91 | 27.38 | 45250290 |
2013-10-30 | 27.41 | 27.47 | 27.14 | 27.37 | 21848257 |
2013-10-31 | 27.36 | 27.54 | 27.17 | 27.32 | 28791725 |
2013-11-01 | 27.55 | 27.78 | 27.29 | 27.35 | 41490103 |
2013-11-04 | 27.51 | 27.56 | 27.31 | 27.51 | 20024665 |
2013-11-05 | 27.36 | 27.42 | 26.81 | 26.82 | 33648524 |
2013-11-06 | 27.00 | 27.17 | 26.96 | 27.04 | 20856342 |
2013-11-07 | 27.04 | 27.04 | 26.44 | 26.50 | 29290328 |
2013-11-08 | 26.42 | 26.55 | 26.09 | 26.55 | 29787272 |
2013-11-11 | 26.53 | 26.61 | 26.39 | 26.44 | 12369602 |
2013-11-12 | 26.53 | 26.66 | 26.39 | 26.55 | 19909069 |
2013-11-13 | 26.42 | 26.55 | 26.30 | 26.47 | 22332041 |
2013-11-14 | 26.49 | 26.70 | 26.46 | 26.54 | 13851326 |
2013-11-15 | 26.51 | 26.78 | 26.49 | 26.74 | 17685950 |
2013-11-18 | 26.77 | 26.90 | 26.70 | 26.87 | 15037893 |
2013-11-19 | 26.90 | 27.04 | 26.84 | 26.96 | 12493672 |
2013-11-20 | 27.07 | 27.12 | 26.67 | 26.72 | 17450535 |
2013-11-21 | 26.76 | 26.85 | 26.55 | 26.64 | 23021484 |
2013-11-22 | 26.61 | 26.73 | 26.45 | 26.73 | 16081540 |
2013-11-25 | 26.76 | 26.83 | 26.66 | 26.70 | 14068834 |
2013-11-26 | 26.72 | 26.82 | 26.62 | 26.63 | 14180894 |
2013-11-27 | 26.64 | 26.73 | 26.56 | 26.73 | 11471332 |
2013-11-29 | 26.78 | 26.82 | 26.57 | 26.58 | 9284687 |
2013-12-02 | 26.55 | 26.58 | 26.27 | 26.27 | 23704358 |
2013-12-03 | 26.24 | 26.26 | 26.05 | 26.22 | 17550958 |
2013-12-04 | 25.92 | 26.15 | 25.81 | 26.12 | 27221623 |
2013-12-05 | 25.98 | 26.09 | 25.82 | 25.85 | 25111854 |
2013-12-06 | 26.06 | 26.10 | 25.89 | 26.06 | 19546535 |
2013-12-09 | 26.05 | 26.21 | 25.87 | 26.18 | 18037110 |
2013-12-10 | 26.26 | 26.35 | 25.96 | 25.96 | 18389575 |
2013-12-11 | 25.96 | 26.00 | 25.60 | 25.62 | 27491412 |
2013-12-12 | 25.70 | 25.76 | 25.47 | 25.58 | 21926961 |
2013-12-13 | 25.57 | 25.62 | 25.36 | 25.55 | 24865081 |
2013-12-16 | 25.71 | 26.05 | 25.71 | 25.78 | 21348671 |
2013-12-17 | 25.81 | 25.88 | 25.48 | 25.55 | 23472799 |
2013-12-18 | 25.57 | 25.99 | 25.38 | 25.95 | 25851265 |
2013-12-19 | 25.88 | 26.02 | 25.76 | 26.00 | 20049755 |
2013-12-20 | 26.03 | 26.13 | 25.86 | 25.89 | 34022161 |
2013-12-23 | 26.01 | 26.24 | 25.98 | 26.18 | 19954886 |
2013-12-24 | 26.22 | 26.40 | 26.19 | 26.38 | 7960023 |
2013-12-26 | 26.40 | 26.55 | 26.37 | 26.54 | 11026250 |
2013-12-27 | 26.46 | 26.61 | 26.39 | 26.55 | 14113098 |
2013-12-30 | 26.44 | 26.64 | 26.42 | 26.57 | 14464997 |
2013-12-31 | 26.55 | 26.63 | 26.39 | 26.54 | 18429641 |
2014-01-02 | 26.60 | 26.64 | 26.38 | 26.38 | 20233147 |
2014-01-03 | 26.53 | 26.54 | 26.12 | 26.27 | 24622450 |
2014-01-06 | 26.42 | 26.45 | 26.27 | 26.39 | 20791757 |
2014-01-07 | 26.52 | 26.53 | 26.35 | 26.38 | 25764279 |
2014-01-08 | 26.00 | 26.12 | 25.74 | 25.84 | 37749958 |
2014-01-09 | 25.84 | 25.84 | 25.29 | 25.32 | 36121929 |
2014-01-10 | 25.47 | 25.52 | 25.29 | 25.38 | 25398862 |
2014-01-13 | 25.35 | 25.40 | 25.06 | 25.13 | 29318988 |
2014-01-14 | 25.16 | 25.32 | 25.03 | 25.27 | 22907966 |
2014-01-15 | 25.41 | 25.66 | 25.32 | 25.50 | 25867257 |
2014-01-16 | 25.58 | 25.72 | 25.52 | 25.63 | 16249549 |
2014-01-17 | 25.69 | 25.69 | 25.42 | 25.44 | 23952730 |
2014-01-21 | 25.54 | 25.66 | 25.06 | 25.34 | 29421880 |
2014-01-22 | 25.36 | 25.41 | 25.14 | 25.16 | 17557647 |
2014-01-23 | 25.07 | 25.51 | 25.02 | 25.51 | 28543368 |
2014-01-24 | 25.53 | 25.88 | 25.22 | 25.22 | 33410263 |
2014-01-27 | 25.31 | 25.47 | 25.23 | 25.29 | 32813052 |
2014-01-28 | 25.29 | 25.52 | 25.17 | 25.44 | 25829645 |
2014-01-29 | 24.45 | 25.32 | 24.16 | 25.14 | 83166147 |
2014-01-30 | 25.32 | 25.35 | 24.92 | 25.17 | 29083658 |
2014-01-31 | 24.88 | 25.43 | 24.73 | 25.15 | 34519536 |
2014-02-03 | 25.15 | 25.15 | 24.08 | 24.12 | 68027254 |
2014-02-04 | 24.21 | 24.49 | 24.15 | 24.49 | 35974415 |
2014-02-05 | 24.45 | 24.48 | 24.18 | 24.21 | 29820104 |
2014-02-06 | 24.39 | 24.39 | 23.96 | 24.15 | 45355959 |
2014-02-07 | 24.29 | 24.42 | 24.12 | 24.38 | 29370788 |
2014-02-10 | 24.49 | 24.50 | 24.32 | 24.48 | 20624697 |
2014-02-11 | 24.62 | 24.94 | 24.54 | 24.87 | 26248524 |
2014-02-12 | 24.84 | 24.96 | 24.76 | 24.86 | 16556009 |
2014-02-13 | 24.78 | 25.29 | 24.69 | 25.28 | 28064220 |
2014-02-14 | 25.19 | 25.19 | 24.95 | 25.02 | 18343014 |
2014-02-18 | 25.08 | 25.08 | 24.63 | 24.77 | 22317249 |
2014-02-19 | 24.70 | 24.92 | 24.61 | 24.79 | 19428769 |
2014-02-20 | 24.79 | 25.19 | 24.66 | 25.04 | 20490418 |
2014-02-21 | 24.97 | 25.08 | 24.74 | 24.76 | 19331987 |
2014-02-24 | 24.78 | 24.81 | 24.50 | 24.51 | 33537227 |
2014-02-25 | 24.54 | 24.55 | 24.19 | 24.28 | 41064348 |
2014-02-26 | 24.34 | 24.37 | 24.07 | 24.15 | 36745795 |
2014-02-27 | 24.15 | 24.38 | 24.01 | 24.33 | 54931881 |
2014-02-28 | 24.34 | 24.39 | 23.99 | 24.10 | 43487328 |
2014-03-03 | 24.00 | 24.14 | 23.97 | 24.05 | 30492106 |
2014-03-04 | 24.23 | 24.32 | 24.18 | 24.27 | 28463376 |
2014-03-05 | 24.33 | 24.33 | 24.16 | 24.25 | 24191025 |
2014-03-06 | 24.27 | 24.43 | 24.23 | 24.41 | 19536777 |
2014-03-07 | 24.52 | 24.60 | 24.35 | 24.56 | 27136999 |
2014-03-10 | 24.36 | 24.56 | 24.30 | 24.54 | 24937506 |
2014-03-11 | 24.55 | 24.56 | 24.26 | 24.33 | 20734932 |
2014-03-12 | 24.34 | 24.52 | 24.27 | 24.44 | 25025677 |
2014-03-13 | 24.53 | 24.65 | 24.38 | 24.42 | 21708449 |
2014-03-14 | 24.37 | 24.60 | 24.35 | 24.52 | 22368560 |
2014-03-17 | 24.67 | 24.82 | 24.55 | 24.82 | 23589558 |
2014-03-18 | 24.85 | 24.94 | 24.79 | 24.89 | 25998242 |
2014-03-19 | 24.92 | 25.16 | 24.77 | 24.88 | 31803410 |
2014-03-20 | 24.96 | 25.77 | 24.92 | 25.73 | 62615882 |
2014-03-21 | 25.92 | 26.27 | 25.76 | 25.89 | 51006775 |
2014-03-24 | 25.97 | 26.24 | 25.84 | 26.01 | 53804810 |
2014-03-25 | 25.95 | 26.33 | 25.94 | 26.21 | 33408477 |
2014-03-26 | 26.35 | 26.44 | 26.12 | 26.12 | 38595188 |
2014-03-27 | 26.16 | 26.44 | 26.12 | 26.39 | 33382724 |
2014-03-28 | 26.48 | 26.55 | 26.24 | 26.47 | 24745314 |
2014-03-31 | 26.64 | 26.79 | 26.41 | 26.47 | 30486472 |
2014-04-01 | 26.42 | 26.52 | 26.15 | 26.49 | 28775256 |
2014-04-02 | 26.54 | 26.78 | 26.45 | 26.70 | 28086802 |
2014-04-03 | 26.76 | 26.92 | 26.69 | 26.89 | 25397851 |
2014-04-04 | 27.04 | 27.08 | 26.79 | 26.83 | 29358156 |
2014-04-07 | 26.82 | 27.01 | 26.79 | 26.79 | 32673272 |
2014-04-08 | 26.45 | 26.62 | 26.35 | 26.62 | 29295195 |
2014-04-09 | 26.61 | 26.62 | 26.22 | 26.36 | 30493010 |
2014-04-10 | 26.53 | 26.74 | 26.39 | 26.51 | 35424572 |
2014-04-11 | 26.52 | 26.66 | 26.42 | 26.57 | 34552105 |
2014-04-14 | 26.63 | 26.70 | 26.46 | 26.69 | 15457140 |
2014-04-15 | 26.68 | 26.93 | 26.67 | 26.93 | 26484857 |
2014-04-16 | 26.99 | 27.25 | 26.95 | 27.25 | 24220445 |
2014-04-17 | 27.19 | 27.35 | 27.11 | 27.20 | 25311787 |
2014-04-21 | 27.23 | 27.30 | 27.07 | 27.22 | 18759592 |
2014-04-22 | 27.25 | 27.48 | 27.14 | 27.39 | 32001021 |
2014-04-23 | 26.42 | 26.68 | 26.01 | 26.36 | 59638692 |
2014-04-24 | 26.42 | 26.49 | 26.00 | 26.04 | 36619891 |
2014-04-25 | 25.99 | 26.08 | 25.90 | 26.03 | 21986198 |
2014-04-28 | 26.17 | 26.53 | 26.09 | 26.48 | 29626369 |
2014-04-29 | 26.66 | 26.78 | 26.45 | 26.73 | 20737383 |
2014-04-30 | 26.74 | 26.98 | 26.61 | 26.95 | 22553278 |
2014-05-01 | 26.98 | 27.17 | 26.73 | 26.85 | 27837765 |
2014-05-02 | 26.95 | 27.02 | 26.81 | 26.89 | 15949970 |
2014-05-05 | 26.85 | 26.99 | 26.75 | 26.99 | 15939099 |
2014-05-06 | 26.99 | 26.99 | 26.78 | 26.79 | 21487883 |
2014-05-07 | 26.84 | 27.14 | 26.81 | 26.99 | 20271152 |
2014-05-08 | 27.09 | 27.82 | 27.02 | 27.47 | 36474619 |
2014-05-09 | 27.46 | 27.56 | 27.31 | 27.50 | 15015518 |
2014-05-12 | 27.72 | 27.73 | 27.29 | 27.60 | 23990994 |
2014-05-13 | 27.53 | 27.58 | 27.09 | 27.32 | 34252311 |
2014-05-14 | 27.25 | 27.60 | 27.18 | 27.47 | 24180475 |
2014-05-15 | 27.47 | 27.63 | 26.85 | 27.56 | 20337474 |
2014-05-16 | 27.59 | 27.77 | 27.56 | 27.73 | 24021550 |
2014-05-19 | 27.16 | 27.74 | 27.00 | 27.46 | 77613520 |
2014-05-20 | 27.44 | 27.44 | 26.73 | 26.79 | 39978957 |
2014-05-21 | 26.92 | 26.95 | 26.49 | 26.62 | 32687150 |
2014-05-22 | 26.66 | 26.79 | 26.61 | 26.70 | 18026759 |
2014-05-23 | 26.69 | 26.83 | 26.61 | 26.66 | 17373809 |
2014-05-27 | 26.64 | 26.72 | 26.49 | 26.58 | 22452694 |
2014-05-28 | 26.64 | 26.79 | 26.58 | 26.67 | 20504840 |
2014-05-29 | 26.70 | 26.75 | 26.42 | 26.71 | 14171336 |
2014-05-30 | 26.64 | 26.82 | 26.64 | 26.77 | 16162842 |
2014-06-02 | 26.79 | 26.83 | 26.64 | 26.75 | 16222793 |
2014-06-03 | 26.74 | 26.87 | 26.53 | 26.57 | 22262292 |
2014-06-04 | 26.57 | 26.57 | 26.38 | 26.45 | 26906001 |
2014-06-05 | 26.47 | 26.52 | 26.27 | 26.49 | 22266341 |
2014-06-06 | 26.47 | 26.49 | 26.33 | 26.43 | 17130747 |
2014-06-09 | 26.45 | 26.51 | 26.37 | 26.42 | 17660808 |
2014-06-10 | 26.36 | 26.49 | 26.31 | 26.37 | 17696903 |
2014-06-11 | 26.38 | 26.45 | 26.27 | 26.27 | 16331727 |
2014-06-12 | 26.30 | 26.32 | 26.13 | 26.29 | 19063629 |
2014-06-13 | 26.36 | 26.53 | 26.25 | 26.44 | 19976652 |
2014-06-16 | 26.39 | 26.49 | 26.34 | 26.40 | 14109659 |
2014-06-17 | 26.43 | 26.53 | 26.38 | 26.43 | 17311599 |
2014-06-18 | 26.43 | 26.58 | 26.39 | 26.57 | 20301588 |
2014-06-19 | 26.61 | 26.71 | 26.57 | 26.69 | 19514035 |
2014-06-20 | 26.89 | 26.98 | 26.69 | 26.71 | 28984106 |
2014-06-23 | 26.85 | 26.85 | 26.61 | 26.71 | 14507634 |
2014-06-24 | 26.71 | 26.85 | 26.58 | 26.64 | 21167120 |
2014-06-25 | 26.58 | 26.64 | 26.49 | 26.61 | 15276805 |
2014-06-26 | 26.65 | 26.65 | 26.49 | 26.61 | 15790812 |
2014-06-27 | 26.55 | 26.74 | 26.49 | 26.73 | 20944321 |
2014-06-30 | 26.72 | 26.83 | 26.67 | 26.69 | 19118810 |
2014-07-01 | 26.59 | 26.82 | 26.53 | 26.78 | 21777888 |
2014-07-02 | 26.78 | 26.92 | 26.74 | 26.92 | 14235809 |
2014-07-03 | 27.06 | 27.07 | 26.94 | 27.05 | 11681156 |
2014-07-07 | 27.10 | 27.25 | 27.06 | 27.19 | 19586064 |
2014-07-08 | 26.82 | 26.97 | 26.73 | 26.84 | 20139496 |
2014-07-09 | 26.95 | 26.96 | 26.80 | 26.91 | 15916049 |
2014-07-10 | 26.70 | 27.00 | 26.70 | 26.95 | 14593953 |
2014-07-11 | 26.96 | 27.04 | 26.85 | 26.99 | 11560138 |
2014-07-14 | 27.07 | 27.13 | 26.95 | 27.07 | 12566025 |
2014-07-15 | 27.13 | 27.44 | 27.11 | 27.35 | 34999027 |
2014-07-16 | 27.51 | 27.59 | 27.42 | 27.51 | 20223233 |
2014-07-17 | 27.38 | 27.53 | 27.16 | 27.19 | 19142987 |
2014-07-18 | 27.31 | 27.32 | 27.17 | 27.30 | 16132950 |
2014-07-21 | 27.22 | 27.29 | 27.08 | 27.14 | 20917407 |
2014-07-22 | 27.19 | 27.25 | 27.00 | 27.13 | 18186324 |
2014-07-23 | 27.10 | 27.14 | 27.02 | 27.08 | 15179794 |
2014-07-24 | 26.74 | 26.96 | 26.44 | 26.79 | 45151793 |
2014-07-25 | 26.70 | 26.95 | 26.69 | 26.82 | 18663981 |
2014-07-28 | 26.83 | 27.00 | 26.79 | 26.91 | 20593789 |
2014-07-29 | 28.25 | 28.29 | 27.52 | 27.62 | 92452999 |
2014-07-30 | 27.51 | 27.64 | 27.23 | 27.44 | 20448397 |
2014-07-31 | 27.21 | 27.33 | 26.80 | 26.86 | 34609278 |
2014-08-01 | 27.01 | 27.04 | 26.63 | 26.67 | 23963118 |
2014-08-04 | 26.70 | 26.82 | 26.57 | 26.76 | 21300407 |
2014-08-05 | 26.69 | 26.76 | 26.42 | 26.50 | 19505989 |
2014-08-06 | 26.42 | 26.43 | 25.93 | 26.13 | 35941105 |
2014-08-07 | 26.23 | 26.26 | 25.79 | 25.82 | 20756838 |
2014-08-08 | 25.89 | 26.04 | 25.80 | 26.02 | 18771085 |
2014-08-11 | 26.18 | 26.24 | 25.97 | 26.02 | 14724875 |
2014-08-12 | 26.10 | 26.19 | 26.02 | 26.15 | 15325177 |
2014-08-13 | 26.23 | 26.29 | 26.04 | 26.18 | 15951392 |
2014-08-14 | 26.29 | 26.36 | 26.12 | 26.35 | 14588827 |
2014-08-15 | 26.36 | 26.39 | 26.01 | 26.22 | 26957837 |
2014-08-18 | 26.32 | 26.34 | 26.09 | 26.15 | 18496149 |
2014-08-19 | 26.18 | 26.18 | 25.91 | 26.02 | 20478352 |
2014-08-20 | 26.07 | 26.09 | 25.99 | 26.06 | 12553918 |
2014-08-21 | 26.06 | 26.23 | 26.05 | 26.15 | 15933288 |
2014-08-22 | 26.09 | 26.14 | 25.93 | 26.04 | 14286902 |
2014-08-25 | 26.05 | 26.16 | 26.00 | 26.05 | 17321506 |
2014-08-26 | 26.12 | 26.15 | 26.01 | 26.04 | 14805567 |
2014-08-27 | 26.11 | 26.26 | 26.07 | 26.23 | 14853669 |
2014-08-28 | 26.16 | 26.23 | 26.09 | 26.22 | 10539723 |
2014-08-29 | 26.21 | 26.39 | 26.13 | 26.39 | 12709693 |
2014-09-02 | 26.36 | 26.42 | 26.19 | 26.30 | 12691212 |
2014-09-03 | 26.38 | 26.42 | 26.28 | 26.39 | 13026774 |
2014-09-04 | 26.40 | 26.42 | 26.28 | 26.37 | 12483872 |
2014-09-05 | 26.38 | 26.61 | 26.33 | 26.53 | 17804408 |
2014-09-08 | 26.51 | 26.51 | 26.34 | 26.42 | 10786573 |
2014-09-09 | 26.45 | 26.46 | 26.08 | 26.16 | 18786398 |
2014-09-10 | 26.21 | 26.25 | 25.96 | 26.19 | 17720295 |
2014-09-11 | 26.12 | 26.33 | 26.04 | 26.30 | 16030167 |
2014-09-12 | 26.29 | 26.35 | 25.93 | 26.04 | 20219729 |
2014-09-15 | 26.12 | 26.25 | 25.98 | 26.18 | 14689891 |
2014-09-16 | 26.12 | 26.42 | 26.10 | 26.38 | 15657502 |
2014-09-17 | 26.43 | 26.56 | 26.29 | 26.43 | 17142113 |
2014-09-18 | 26.51 | 26.60 | 26.42 | 26.54 | 17236314 |
2014-09-19 | 26.68 | 26.78 | 26.59 | 26.77 | 21894347 |
2014-09-22 | 26.76 | 26.83 | 26.64 | 26.79 | 16421187 |
2014-09-23 | 26.76 | 26.80 | 26.59 | 26.61 | 16803406 |
2014-09-24 | 26.67 | 26.79 | 26.55 | 26.72 | 13315297 |
2014-09-25 | 26.73 | 26.74 | 26.40 | 26.48 | 21239001 |
2014-09-26 | 26.57 | 26.67 | 26.39 | 26.63 | 14352393 |
2014-09-29 | 26.52 | 26.62 | 26.39 | 26.59 | 14978443 |
2014-09-30 | 26.61 | 26.72 | 26.49 | 26.60 | 20024720 |
2014-10-01 | 26.49 | 26.59 | 26.36 | 26.39 | 28857946 |
2014-10-02 | 26.45 | 26.51 | 26.28 | 26.39 | 24830419 |
2014-10-03 | 26.61 | 27.29 | 26.48 | 26.69 | 20779054 |
2014-10-06 | 26.84 | 26.97 | 26.69 | 26.79 | 22132621 |
2014-10-07 | 26.82 | 26.88 | 26.65 | 26.67 | 21393586 |
2014-10-08 | 26.36 | 26.55 | 26.13 | 26.53 | 25153816 |
2014-10-09 | 26.49 | 26.58 | 26.12 | 26.16 | 21612927 |
2014-10-10 | 26.24 | 26.27 | 25.84 | 25.85 | 28949332 |
2014-10-13 | 25.79 | 25.92 | 25.53 | 25.53 | 23641790 |
2014-10-14 | 25.57 | 25.71 | 25.45 | 25.54 | 22638108 |
2014-10-15 | 25.42 | 25.65 | 24.98 | 25.56 | 48562781 |
2014-10-16 | 25.38 | 25.53 | 25.10 | 25.39 | 29222033 |
2014-10-17 | 25.48 | 25.81 | 25.41 | 25.72 | 24470612 |
2014-10-20 | 25.72 | 25.88 | 25.54 | 25.87 | 15258656 |
2014-10-21 | 25.87 | 26.16 | 25.73 | 26.13 | 21771789 |
2014-10-22 | 26.25 | 26.26 | 25.95 | 26.04 | 24963094 |
2014-10-23 | 25.69 | 25.75 | 25.25 | 25.41 | 55879187 |
2014-10-24 | 25.38 | 25.62 | 25.15 | 25.56 | 29836923 |
2014-10-27 | 25.57 | 25.84 | 25.55 | 25.75 | 25358821 |
2014-10-28 | 25.90 | 25.97 | 25.72 | 25.91 | 26041391 |
2014-10-29 | 25.96 | 26.15 | 25.79 | 25.96 | 22630029 |
2014-10-30 | 25.87 | 26.08 | 25.75 | 26.05 | 18482243 |
2014-10-31 | 26.24 | 26.30 | 26.10 | 26.30 | 24030347 |
2014-11-03 | 26.39 | 26.44 | 26.12 | 26.30 | 22214516 |
2014-11-04 | 26.39 | 26.48 | 26.15 | 26.26 | 17839552 |
2014-11-05 | 26.37 | 26.39 | 26.20 | 26.36 | 15587507 |
2014-11-06 | 26.34 | 26.38 | 26.05 | 26.21 | 17443725 |
2014-11-07 | 26.20 | 26.39 | 26.06 | 26.35 | 17983738 |
2014-11-10 | 26.46 | 26.52 | 26.16 | 26.51 | 17921697 |
2014-11-11 | 26.53 | 26.53 | 26.27 | 26.49 | 12299550 |
2014-11-12 | 26.45 | 26.75 | 26.39 | 26.72 | 18749961 |
2014-11-13 | 26.70 | 27.09 | 26.64 | 27.07 | 7362482 |
2014-11-14 | 26.90 | 27.29 | 26.87 | 27.10 | 20554339 |
2014-11-17 | 27.07 | 27.10 | 26.89 | 27.06 | 12958772 |
2014-11-18 | 27.00 | 27.07 | 26.89 | 26.96 | 17124511 |
2014-11-19 | 26.89 | 26.92 | 26.55 | 26.70 | 19342898 |
2014-11-20 | 26.68 | 26.75 | 26.56 | 26.63 | 12256061 |
2014-11-21 | 26.78 | 26.79 | 26.41 | 26.63 | 28262559 |
2014-11-24 | 26.40 | 26.49 | 25.83 | 26.19 | 36683616 |
2014-11-25 | 26.15 | 26.30 | 25.89 | 26.28 | 29342100 |
2014-11-26 | 26.33 | 26.57 | 26.31 | 26.52 | 14148710 |
2014-11-28 | 26.63 | 26.85 | 26.59 | 26.70 | 12650457 |
2014-12-01 | 26.63 | 26.70 | 26.35 | 26.46 | 19951045 |
2014-12-02 | 26.33 | 26.42 | 25.79 | 25.88 | 36930521 |
2014-12-03 | 25.85 | 25.85 | 25.60 | 25.66 | 30742679 |
2014-12-04 | 25.72 | 25.74 | 25.47 | 25.59 | 23030671 |
2014-12-05 | 25.57 | 25.62 | 25.45 | 25.62 | 18893390 |
2014-12-08 | 25.65 | 25.73 | 25.55 | 25.57 | 17080013 |
2014-12-09 | 25.14 | 25.16 | 24.45 | 24.82 | 59255535 |
2014-12-10 | 24.82 | 24.82 | 24.46 | 24.52 | 34766706 |
2014-12-11 | 24.62 | 24.95 | 24.58 | 24.69 | 28024732 |
2014-12-12 | 24.55 | 24.59 | 24.27 | 24.27 | 30070435 |
2014-12-15 | 24.39 | 24.48 | 24.21 | 24.34 | 29995662 |
2014-12-16 | 24.33 | 24.76 | 24.24 | 24.26 | 28952122 |
2014-12-17 | 24.32 | 24.76 | 24.27 | 24.66 | 28939737 |
2014-12-18 | 24.92 | 25.29 | 24.79 | 25.29 | 37622694 |
2014-12-19 | 25.27 | 25.48 | 25.17 | 25.32 | 40198284 |
2014-12-22 | 25.41 | 25.65 | 25.34 | 25.55 | 22690749 |
2014-12-23 | 25.72 | 25.78 | 25.59 | 25.69 | 19399224 |
2014-12-24 | 25.68 | 25.81 | 25.61 | 25.63 | 8831944 |
2014-12-26 | 25.70 | 25.84 | 25.65 | 25.79 | 11486762 |
2014-12-29 | 25.72 | 25.87 | 25.68 | 25.75 | 12708068 |
2014-12-30 | 25.73 | 25.81 | 25.69 | 25.72 | 12369660 |
2014-12-31 | 25.65 | 25.72 | 25.32 | 25.35 | 24178055 |
2015-01-02 | 25.48 | 25.64 | 25.43 | 25.56 | 20564045 |
2015-01-05 | 25.56 | 25.60 | 25.30 | 25.32 | 30429132 |
2015-01-06 | 25.49 | 25.52 | 25.17 | 25.36 | 29595825 |
2015-01-07 | 25.35 | 25.35 | 24.70 | 25.04 | 31659967 |
2015-01-08 | 25.09 | 25.35 | 25.02 | 25.29 | 22799838 |
2015-01-09 | 25.38 | 25.43 | 25.20 | 25.21 | 21492496 |
2015-01-12 | 25.35 | 25.48 | 25.27 | 25.28 | 20169887 |
2015-01-13 | 25.45 | 25.60 | 25.11 | 25.28 | 24260251 |
2015-01-14 | 25.12 | 25.25 | 24.94 | 25.16 | 22093512 |
2015-01-15 | 25.28 | 25.41 | 25.04 | 25.10 | 25800924 |
2015-01-16 | 25.01 | 25.56 | 25.01 | 25.51 | 37526900 |
2015-01-20 | 25.56 | 25.63 | 25.32 | 25.62 | 20257864 |
2015-01-21 | 25.52 | 25.84 | 25.40 | 25.66 | 34849322 |
2015-01-22 | 25.54 | 25.61 | 25.13 | 25.50 | 34756094 |
2015-01-23 | 25.51 | 25.51 | 25.16 | 25.19 | 25450018 |
2015-01-26 | 25.15 | 25.16 | 24.95 | 25.04 | 28533460 |
2015-01-27 | 24.98 | 25.00 | 24.76 | 24.76 | 30806122 |
2015-01-28 | 25.26 | 25.39 | 24.64 | 24.67 | 45847685 |
2015-01-29 | 24.67 | 24.98 | 24.46 | 24.88 | 31071397 |
2015-01-30 | 24.73 | 25.23 | 24.70 | 24.85 | 56280900 |
2015-02-02 | 25.14 | 25.38 | 24.76 | 25.33 | 37289497 |
2015-02-03 | 25.41 | 25.92 | 25.40 | 25.92 | 41631381 |
2015-02-04 | 25.91 | 26.23 | 25.84 | 25.97 | 29862265 |
2015-02-05 | 26.03 | 26.12 | 25.90 | 26.07 | 19076449 |
2015-02-06 | 26.03 | 26.45 | 25.97 | 26.32 | 27709243 |
2015-02-09 | 26.20 | 26.35 | 26.11 | 26.15 | 20110590 |
2015-02-10 | 26.31 | 26.47 | 26.26 | 26.30 | 19874086 |
2015-02-11 | 26.26 | 26.29 | 25.85 | 25.96 | 31904309 |
2015-02-12 | 25.97 | 26.13 | 25.84 | 26.12 | 19865624 |
2015-02-13 | 26.08 | 26.21 | 25.94 | 26.16 | 16082410 |
2015-02-17 | 26.12 | 26.21 | 26.00 | 26.20 | 19254560 |
2015-02-18 | 26.21 | 26.21 | 25.93 | 26.03 | 17098644 |
2015-02-19 | 26.02 | 26.02 | 25.69 | 25.73 | 18916020 |
2015-02-20 | 25.71 | 25.72 | 25.53 | 25.72 | 21281990 |
2015-02-23 | 25.64 | 25.70 | 25.47 | 25.55 | 23418791 |
2015-02-24 | 25.47 | 25.75 | 25.36 | 25.70 | 19382011 |
2015-02-25 | 25.76 | 25.83 | 25.65 | 25.82 | 17838244 |
2015-02-26 | 25.75 | 26.11 | 25.71 | 26.04 | 23156212 |
2015-02-27 | 25.98 | 26.10 | 25.95 | 26.09 | 19863613 |
2015-03-02 | 25.94 | 26.15 | 25.82 | 26.15 | 21637623 |
2015-03-03 | 26.06 | 26.15 | 25.93 | 25.97 | 20202426 |
2015-03-04 | 26.00 | 26.00 | 25.64 | 25.66 | 23392257 |
2015-03-05 | 25.78 | 25.81 | 25.65 | 25.66 | 14524108 |
2015-03-06 | 25.35 | 25.49 | 25.19 | 25.27 | 39761466 |
2015-03-09 | 25.25 | 25.35 | 25.14 | 25.17 | 19465163 |
2015-03-10 | 25.10 | 25.10 | 24.72 | 24.74 | 32469515 |
2015-03-11 | 24.82 | 24.82 | 24.55 | 24.62 | 29021649 |
2015-03-12 | 24.79 | 25.07 | 24.68 | 25.01 | 27016791 |
2015-03-13 | 24.90 | 24.93 | 24.61 | 24.73 | 26808003 |
2015-03-16 | 24.75 | 24.98 | 24.67 | 24.95 | 20531508 |
2015-03-17 | 24.79 | 25.00 | 24.73 | 24.83 | 23903202 |
2015-03-18 | 24.85 | 25.35 | 24.67 | 25.35 | 47849320 |
2015-03-19 | 25.29 | 25.29 | 25.04 | 25.06 | 19913718 |
2015-03-20 | 25.11 | 25.36 | 25.07 | 25.08 | 38651753 |
2015-03-23 | 25.19 | 25.42 | 25.12 | 25.12 | 23983771 |
2015-03-24 | 25.08 | 25.22 | 24.96 | 24.96 | 20127168 |
2015-03-25 | 24.92 | 24.99 | 24.62 | 24.62 | 29163095 |
2015-03-26 | 24.63 | 25.01 | 24.61 | 24.77 | 30624186 |
2015-03-27 | 24.86 | 24.87 | 24.68 | 24.72 | 20852749 |
2015-03-30 | 24.77 | 24.94 | 24.76 | 24.88 | 18904259 |
2015-03-31 | 24.88 | 24.93 | 24.64 | 24.64 | 27900236 |
2015-04-01 | 24.62 | 24.84 | 24.56 | 24.82 | 25365035 |
2015-04-02 | 24.83 | 25.08 | 24.77 | 25.01 | 19273905 |
2015-04-06 | 25.02 | 25.22 | 24.95 | 25.16 | 22972509 |
2015-04-07 | 25.17 | 25.25 | 25.02 | 25.03 | 24004977 |
2015-04-08 | 24.70 | 24.79 | 24.58 | 24.64 | 21381233 |
2015-04-09 | 24.59 | 24.75 | 24.48 | 24.67 | 21073712 |
2015-04-10 | 24.73 | 24.78 | 24.64 | 24.73 | 15063632 |
2015-04-13 | 24.73 | 24.96 | 24.68 | 24.82 | 22730981 |
2015-04-14 | 24.85 | 24.85 | 24.62 | 24.67 | 18265057 |
2015-04-15 | 24.69 | 24.88 | 24.64 | 24.82 | 19856010 |
2015-04-16 | 24.73 | 24.83 | 24.68 | 24.72 | 17597252 |
2015-04-17 | 24.64 | 24.68 | 24.43 | 24.54 | 29716225 |
2015-04-20 | 24.64 | 24.81 | 24.64 | 24.78 | 24314582 |
2015-04-21 | 24.79 | 24.79 | 24.59 | 24.65 | 19720409 |
2015-04-22 | 24.74 | 24.82 | 24.57 | 24.80 | 29775479 |
2015-04-23 | 25.25 | 25.96 | 25.16 | 25.84 | 91372881 |
2015-04-24 | 25.82 | 25.90 | 25.63 | 25.67 | 42046912 |
2015-04-27 | 25.70 | 25.89 | 25.69 | 25.73 | 24468943 |
2015-04-28 | 25.87 | 26.41 | 25.79 | 26.31 | 48688362 |
2015-04-29 | 26.10 | 26.59 | 26.07 | 26.24 | 40722497 |
2015-04-30 | 26.19 | 26.34 | 26.08 | 26.15 | 29693238 |
2015-05-01 | 26.09 | 26.21 | 25.76 | 25.98 | 34167621 |
2015-05-04 | 25.97 | 26.20 | 25.85 | 26.06 | 21304960 |
2015-05-05 | 26.03 | 26.10 | 25.41 | 25.45 | 31805035 |
2015-05-06 | 25.44 | 25.50 | 24.97 | 25.19 | 30701511 |
2015-05-07 | 25.10 | 25.33 | 24.99 | 25.19 | 22643503 |
2015-05-08 | 25.45 | 25.53 | 25.35 | 25.43 | 27681434 |
2015-05-11 | 25.40 | 25.44 | 25.19 | 25.28 | 21479715 |
2015-05-12 | 25.14 | 25.62 | 24.93 | 25.41 | 41281635 |
2015-05-13 | 25.38 | 25.77 | 25.34 | 25.59 | 34748757 |
2015-05-14 | 25.72 | 25.81 | 25.66 | 25.76 | 23908724 |
2015-05-15 | 25.75 | 25.95 | 25.67 | 25.91 | 28264128 |
2015-05-18 | 25.87 | 26.43 | 25.86 | 26.32 | 59611861 |
2015-05-19 | 26.26 | 26.30 | 25.79 | 25.94 | 38270674 |
2015-05-20 | 25.99 | 26.20 | 25.88 | 26.13 | 27280899 |
2015-05-21 | 26.08 | 26.58 | 26.05 | 26.47 | 41576038 |
2015-05-22 | 26.33 | 26.44 | 26.13 | 26.20 | 26349206 |
2015-05-26 | 26.12 | 26.23 | 25.86 | 26.17 | 40654956 |
2015-05-27 | 26.23 | 26.49 | 26.12 | 26.38 | 36633602 |
2015-05-28 | 26.39 | 26.39 | 26.15 | 26.27 | 19591680 |
2015-05-29 | 26.23 | 26.28 | 26.07 | 26.07 | 29885075 |
2015-06-01 | 26.06 | 26.12 | 25.84 | 25.93 | 28235746 |
2015-06-02 | 25.94 | 26.06 | 25.87 | 25.93 | 19508848 |
2015-06-03 | 26.00 | 26.55 | 25.93 | 26.44 | 39115938 |
2015-06-04 | 26.36 | 26.78 | 26.25 | 26.62 | 56219033 |
2015-06-05 | 26.54 | 26.55 | 26.04 | 26.09 | 36713215 |
2015-06-08 | 26.04 | 26.21 | 26.04 | 26.11 | 25928796 |
2015-06-09 | 26.11 | 26.26 | 26.04 | 26.05 | 23986602 |
2015-06-10 | 26.11 | 26.24 | 26.11 | 26.21 | 31312320 |
2015-06-11 | 26.28 | 26.40 | 26.25 | 26.33 | 30440848 |
2015-06-12 | 26.23 | 26.39 | 26.15 | 26.15 | 25869065 |
2015-06-15 | 26.07 | 26.09 | 25.96 | 25.97 | 24465457 |
2015-06-16 | 25.89 | 26.23 | 25.86 | 26.17 | 29729847 |
2015-06-17 | 26.21 | 26.30 | 26.07 | 26.27 | 30455930 |
2015-06-18 | 26.27 | 26.49 | 26.24 | 26.43 | 37333202 |
2015-06-19 | 26.36 | 26.46 | 26.33 | 26.41 | 35660954 |
2015-06-22 | 26.49 | 26.53 | 26.42 | 26.45 | 23586540 |
2015-06-23 | 26.85 | 27.36 | 26.80 | 27.10 | 69970850 |
2015-06-24 | 27.11 | 27.13 | 26.93 | 27.01 | 33443204 |
2015-06-25 | 27.27 | 27.51 | 27.20 | 27.31 | 47585217 |
2015-06-26 | 27.46 | 27.47 | 27.10 | 27.26 | 30005945 |
2015-06-29 | 27.07 | 27.35 | 26.98 | 27.00 | 28999241 |
2015-06-30 | 27.19 | 27.29 | 26.76 | 26.81 | 31390076 |
2015-07-01 | 26.86 | 26.89 | 26.62 | 26.85 | 36972230 |
2015-07-02 | 27.06 | 27.12 | 26.90 | 26.97 | 22254343 |
2015-07-06 | 26.87 | 26.92 | 26.77 | 26.88 | 25640275 |
2015-07-07 | 27.01 | 27.06 | 26.70 | 27.00 | 27143865 |
2015-07-08 | 26.63 | 26.66 | 26.22 | 26.26 | 31591717 |
2015-07-09 | 26.43 | 26.45 | 25.91 | 25.96 | 33071347 |
2015-07-10 | 26.13 | 26.30 | 25.96 | 26.15 | 30999216 |
2015-07-13 | 26.23 | 26.39 | 26.17 | 26.33 | 26803199 |
2015-07-14 | 26.22 | 26.52 | 26.16 | 26.51 | 25142412 |
2015-07-15 | 26.49 | 26.52 | 26.18 | 26.21 | 29044933 |
2015-07-16 | 26.30 | 26.56 | 26.30 | 26.54 | 18452262 |
2015-07-17 | 26.49 | 26.60 | 26.34 | 26.42 | 21900306 |
2015-07-20 | 26.45 | 26.46 | 26.20 | 26.34 | 22216806 |
2015-07-21 | 26.17 | 26.17 | 25.96 | 26.09 | 27871667 |
2015-07-22 | 25.85 | 25.93 | 25.68 | 25.87 | 51795757 |
2015-07-23 | 25.87 | 25.92 | 25.56 | 25.61 | 37054344 |
2015-07-24 | 26.16 | 26.49 | 25.88 | 25.88 | 87250857 |
2015-07-27 | 25.83 | 26.16 | 25.68 | 25.90 | 50523631 |
2015-07-28 | 26.09 | 26.10 | 25.83 | 25.91 | 52950672 |
2015-07-29 | 26.02 | 26.35 | 25.94 | 26.18 | 42986075 |
2015-07-30 | 26.31 | 26.33 | 26.18 | 26.27 | 25958774 |
2015-07-31 | 26.37 | 26.41 | 26.21 | 26.22 | 29880938 |
2015-08-03 | 26.38 | 26.43 | 26.04 | 26.16 | 29677589 |
2015-08-04 | 26.26 | 26.27 | 26.04 | 26.10 | 26249913 |
2015-08-05 | 26.26 | 26.29 | 26.05 | 26.09 | 22837624 |
2015-08-06 | 26.08 | 26.11 | 25.62 | 25.84 | 32734164 |
2015-08-07 | 25.75 | 25.86 | 25.69 | 25.82 | 25627574 |
2015-08-10 | 25.89 | 26.25 | 25.81 | 26.25 | 29179771 |
2015-08-11 | 26.12 | 26.39 | 26.09 | 26.15 | 35402719 |
2015-08-12 | 25.56 | 25.72 | 25.25 | 25.68 | 62201296 |
2015-08-13 | 25.67 | 25.79 | 25.50 | 25.52 | 35521094 |
2015-08-14 | 25.59 | 25.70 | 25.50 | 25.70 | 22759594 |
2015-08-17 | 25.63 | 25.84 | 25.59 | 25.84 | 21050631 |
2015-08-18 | 25.78 | 25.99 | 25.75 | 25.93 | 20538165 |
2015-08-19 | 25.89 | 26.04 | 25.72 | 25.93 | 21139251 |
2015-08-20 | 25.79 | 26.01 | 25.62 | 25.62 | 38363358 |
2015-08-21 | 25.44 | 25.62 | 25.19 | 25.19 | 41636652 |
2015-08-24 | 24.29 | 25.11 | 23.38 | 24.43 | 77231318 |
2015-08-25 | 24.99 | 24.99 | 23.98 | 24.00 | 50674199 |
2015-08-26 | 24.42 | 24.79 | 24.16 | 24.67 | 49631208 |
2015-08-27 | 24.92 | 25.28 | 24.77 | 25.24 | 42589884 |
2015-08-28 | 25.16 | 25.25 | 24.98 | 25.13 | 24154034 |
2015-08-31 | 25.06 | 25.12 | 24.92 | 25.06 | 22286485 |
2015-09-01 | 24.61 | 24.75 | 24.27 | 24.39 | 33048031 |
2015-09-02 | 24.88 | 24.88 | 24.53 | 24.77 | 24093045 |
2015-09-03 | 24.88 | 25.09 | 24.85 | 24.94 | 22833383 |
2015-09-04 | 24.67 | 24.74 | 24.42 | 24.58 | 29318876 |
2015-09-08 | 24.87 | 25.05 | 24.76 | 25.01 | 18851006 |
2015-09-09 | 25.21 | 25.29 | 24.70 | 24.74 | 22559067 |
2015-09-10 | 24.73 | 24.79 | 24.57 | 24.72 | 25602293 |
2015-09-11 | 24.70 | 24.74 | 24.58 | 24.70 | 17626947 |
2015-09-14 | 24.71 | 24.74 | 24.54 | 24.57 | 18504744 |
2015-09-15 | 24.67 | 24.85 | 24.56 | 24.80 | 22371691 |
2015-09-16 | 24.80 | 24.98 | 24.73 | 24.86 | 23514162 |
2015-09-17 | 24.70 | 25.01 | 24.46 | 24.74 | 37922104 |
2015-09-18 | 24.67 | 24.75 | 24.46 | 24.57 | 44627155 |
2015-09-21 | 24.57 | 24.67 | 24.49 | 24.58 | 19870297 |
2015-09-22 | 24.39 | 24.49 | 24.25 | 24.36 | 25518683 |
2015-09-23 | 24.37 | 24.41 | 24.18 | 24.30 | 15739211 |
2015-09-24 | 24.17 | 24.33 | 24.12 | 24.24 | 24741378 |
2015-09-25 | 24.36 | 24.68 | 24.27 | 24.40 | 27104244 |
2015-09-28 | 24.35 | 24.41 | 24.06 | 24.08 | 35924918 |
2015-09-29 | 24.15 | 24.29 | 24.04 | 24.21 | 33785189 |
2015-09-30 | 24.42 | 24.69 | 24.33 | 24.59 | 34815542 |
2015-10-01 | 24.52 | 24.64 | 24.28 | 24.55 | 30815524 |
2015-10-02 | 24.41 | 24.64 | 24.29 | 24.64 | 28505888 |
2015-10-05 | 24.89 | 25.28 | 24.88 | 25.23 | 27876700 |
2015-10-06 | 25.29 | 25.30 | 25.10 | 25.14 | 27867020 |
2015-10-07 | 24.96 | 25.16 | 24.92 | 25.00 | 21049983 |
2015-10-08 | 24.99 | 25.22 | 24.81 | 25.21 | 17305160 |
2015-10-09 | 25.22 | 25.30 | 24.91 | 25.01 | 19351286 |
2015-10-12 | 25.06 | 25.14 | 24.96 | 25.13 | 14204166 |
2015-10-13 | 25.05 | 25.13 | 24.95 | 25.07 | 22148602 |
2015-10-14 | 25.08 | 25.20 | 24.99 | 25.11 | 23682944 |
2015-10-15 | 25.16 | 25.29 | 25.06 | 25.28 | 19170403 |
2015-10-16 | 25.47 | 25.56 | 25.32 | 25.53 | 33236999 |
2015-10-19 | 25.38 | 25.43 | 25.22 | 25.38 | 28250828 |
2015-10-20 | 25.35 | 25.55 | 25.30 | 25.47 | 20085967 |
2015-10-21 | 25.57 | 25.62 | 25.16 | 25.36 | 27244083 |
2015-10-22 | 25.25 | 25.78 | 25.25 | 25.63 | 33298676 |
2015-10-23 | 26.19 | 26.22 | 25.38 | 25.47 | 46231419 |
2015-10-26 | 25.47 | 25.48 | 25.27 | 25.41 | 25419196 |
2015-10-27 | 25.34 | 25.37 | 25.03 | 25.07 | 24455958 |
2015-10-28 | 25.18 | 25.36 | 25.00 | 25.22 | 27816831 |
2015-10-29 | 25.27 | 25.41 | 25.12 | 25.32 | 17841785 |
2015-10-30 | 25.38 | 25.47 | 25.29 | 25.29 | 24581781 |
2015-11-02 | 25.43 | 25.50 | 25.20 | 25.37 | 25538709 |
2015-11-03 | 25.32 | 25.47 | 25.25 | 25.38 | 17702788 |
2015-11-04 | 25.48 | 25.50 | 25.24 | 25.27 | 17296080 |
2015-11-05 | 25.28 | 25.33 | 25.11 | 25.16 | 16142689 |
2015-11-06 | 25.07 | 25.11 | 24.80 | 25.03 | 21494479 |
2015-11-09 | 24.88 | 24.88 | 24.72 | 24.79 | 20434334 |
2015-11-10 | 24.80 | 24.83 | 24.66 | 24.75 | 19263266 |
2015-11-11 | 24.79 | 24.91 | 24.76 | 24.85 | 14038925 |
2015-11-12 | 24.79 | 24.80 | 24.63 | 24.67 | 17408424 |
2015-11-13 | 24.64 | 24.79 | 24.39 | 24.39 | 23626877 |
2015-11-16 | 24.42 | 24.95 | 24.32 | 24.94 | 23601573 |
2015-11-17 | 24.96 | 25.30 | 24.95 | 25.10 | 20367714 |
2015-11-18 | 25.10 | 25.35 | 24.92 | 25.32 | 22233784 |
2015-11-19 | 25.30 | 25.47 | 25.26 | 25.38 | 17963221 |
2015-11-20 | 25.47 | 25.50 | 25.32 | 25.41 | 20454634 |
2015-11-23 | 25.41 | 25.42 | 25.23 | 25.25 | 15273672 |
2015-11-24 | 25.13 | 25.35 | 25.06 | 25.20 | 17717544 |
2015-11-25 | 25.17 | 25.29 | 25.09 | 25.25 | 14601726 |
2015-11-27 | 25.29 | 25.50 | 25.27 | 25.34 | 9327165 |
2015-11-30 | 25.35 | 25.47 | 25.22 | 25.41 | 24902331 |
2015-12-01 | 25.50 | 25.64 | 25.35 | 25.49 | 16761516 |
2015-12-02 | 25.48 | 25.62 | 25.32 | 25.33 | 25851585 |
2015-12-03 | 25.37 | 25.41 | 24.92 | 24.98 | 28748306 |
2015-12-04 | 25.05 | 25.79 | 25.03 | 25.75 | 35685874 |
2015-12-07 | 25.57 | 25.96 | 25.57 | 25.87 | 33956203 |
2015-12-08 | 25.62 | 25.74 | 25.38 | 25.55 | 28419892 |
2015-12-09 | 25.47 | 25.84 | 25.26 | 25.34 | 25052195 |
2015-12-10 | 25.38 | 25.69 | 25.32 | 25.41 | 27712858 |
2015-12-11 | 25.22 | 25.35 | 24.98 | 25.04 | 26950881 |
2015-12-14 | 25.02 | 25.40 | 24.99 | 25.36 | 26398246 |
2015-12-15 | 25.45 | 25.61 | 25.22 | 25.52 | 25359533 |
2015-12-16 | 25.59 | 26.02 | 25.59 | 25.96 | 31192674 |
2015-12-17 | 25.98 | 26.12 | 25.69 | 25.69 | 27720504 |
2015-12-18 | 25.56 | 25.66 | 25.36 | 25.36 | 51216301 |
2015-12-21 | 25.60 | 25.74 | 25.47 | 25.73 | 20392438 |
2015-12-22 | 25.88 | 26.02 | 25.67 | 25.97 | 20427315 |
2015-12-23 | 25.99 | 26.36 | 25.99 | 26.25 | 19309618 |
2015-12-24 | 26.23 | 26.24 | 26.07 | 26.16 | 6862360 |
2015-12-28 | 26.13 | 26.33 | 26.12 | 26.24 | 13928439 |
2015-12-29 | 26.37 | 26.41 | 26.26 | 26.36 | 14368149 |
2015-12-30 | 26.36 | 26.38 | 26.18 | 26.22 | 13754402 |
2015-12-31 | 26.09 | 26.16 | 25.96 | 25.97 | 20261791 |
2016-01-04 | 25.72 | 25.93 | 25.66 | 25.93 | 31779464 |
2016-01-05 | 25.93 | 26.18 | 25.75 | 26.11 | 30707275 |
2016-01-06 | 25.53 | 25.82 | 25.45 | 25.71 | 26911800 |
2016-01-07 | 25.38 | 25.73 | 25.29 | 25.29 | 35111351 |
2016-01-08 | 25.49 | 25.63 | 25.22 | 25.32 | 28090768 |
2016-01-11 | 25.48 | 25.74 | 25.31 | 25.62 | 26438778 |
2016-01-12 | 25.74 | 25.81 | 25.41 | 25.59 | 24124055 |
2016-01-13 | 25.67 | 25.89 | 25.46 | 25.47 | 40241272 |
2016-01-14 | 25.57 | 26.08 | 25.47 | 25.89 | 36327435 |
2016-01-15 | 25.41 | 25.92 | 25.37 | 25.65 | 44922089 |
2016-01-19 | 25.82 | 26.12 | 25.75 | 26.05 | 36753824 |
2016-01-20 | 25.77 | 25.93 | 25.23 | 25.59 | 50529565 |
2016-01-21 | 25.65 | 26.33 | 25.50 | 26.07 | 40974674 |
2016-01-22 | 26.33 | 26.55 | 26.19 | 26.52 | 33139786 |
2016-01-25 | 26.56 | 26.74 | 26.24 | 26.42 | 30264443 |
2016-01-26 | 26.44 | 26.85 | 26.36 | 26.72 | 41677105 |
2016-01-27 | 26.41 | 27.02 | 26.34 | 26.78 | 50263024 |
2016-01-28 | 27.00 | 27.01 | 26.58 | 26.82 | 26184435 |
2016-01-29 | 26.95 | 27.22 | 26.93 | 27.22 | 43280510 |
2016-02-01 | 27.20 | 27.47 | 27.08 | 27.31 | 33350478 |
2016-02-02 | 27.28 | 27.32 | 27.01 | 27.22 | 29148397 |
2016-02-03 | 27.26 | 27.78 | 27.10 | 27.72 | 37992735 |
2016-02-04 | 27.72 | 27.79 | 27.38 | 27.57 | 31041614 |
2016-02-05 | 27.62 | 27.96 | 27.57 | 27.84 | 34662602 |
2016-02-08 | 27.62 | 28.02 | 27.47 | 28.01 | 41030576 |
2016-02-09 | 27.70 | 27.84 | 27.29 | 27.66 | 35252268 |
2016-02-10 | 27.66 | 27.73 | 27.37 | 27.50 | 26878196 |
2016-02-11 | 27.22 | 27.44 | 27.10 | 27.33 | 42253943 |
2016-02-12 | 27.44 | 27.56 | 27.21 | 27.53 | 26449974 |
2016-02-16 | 27.69 | 27.74 | 27.32 | 27.66 | 27691627 |
2016-02-17 | 27.74 | 27.77 | 27.57 | 27.66 | 26002792 |
2016-02-18 | 27.64 | 27.93 | 27.56 | 27.92 | 21904662 |
2016-02-19 | 27.85 | 27.91 | 27.56 | 27.60 | 24709636 |
2016-02-22 | 27.73 | 27.82 | 27.59 | 27.82 | 21383086 |
2016-02-23 | 27.78 | 27.86 | 27.56 | 27.73 | 20577401 |
2016-02-24 | 27.70 | 28.01 | 27.65 | 28.00 | 22762242 |
2016-02-25 | 28.00 | 28.30 | 27.96 | 28.21 | 22799091 |
2016-02-26 | 28.21 | 28.58 | 28.21 | 28.02 | 22173113 |
2016-02-29 | 28.02 | 28.22 | 27.89 | 27.89 | 29197457 |
2016-03-01 | 27.93 | 27.94 | 27.91 | 28.22 | 19509803 |
2016-03-02 | 28.22 | 28.22 | 28.22 | 28.45 | 21510592 |
2016-03-03 | 28.45 | 28.76 | 28.30 | 28.67 | 27697752 |
2016-03-04 | 28.61 | 28.79 | 28.53 | 28.63 | 20739501 |
2016-03-07 | 28.53 | 28.82 | 28.39 | 28.78 | 22010112 |
2016-03-08 | 28.66 | 29.00 | 28.57 | 28.75 | 24606566 |
2016-03-09 | 28.77 | 28.92 | 28.55 | 28.67 | 22171595 |
2016-03-10 | 28.73 | 28.99 | 28.68 | 28.92 | 25215770 |
2016-03-11 | 29.02 | 29.10 | 28.81 | 28.95 | 20835530 |
2016-03-14 | 28.96 | 29.04 | 28.78 | 28.92 | 17624599 |
2016-03-15 | 28.92 | 28.92 | 28.92 | 29.07 | 14771252 |
2016-03-16 | 29.09 | 29.35 | 28.95 | 29.26 | 21044776 |
2016-03-17 | 29.26 | 29.58 | 29.22 | 29.53 | 27719817 |
2016-03-18 | 29.61 | 29.63 | 29.10 | 29.10 | 41102128 |
2016-03-21 | 29.18 | 29.49 | 29.10 | 29.38 | 20679226 |
2016-03-22 | 29.36 | 29.40 | 29.16 | 29.16 | 22031234 |
2016-03-23 | 29.13 | 29.18 | 28.96 | 29.09 | 20807718 |
2016-03-24 | 28.97 | 29.35 | 28.97 | 29.35 | 17795101 |
2016-03-28 | 29.44 | 29.65 | 29.29 | 29.49 | 21543725 |
2016-03-29 | 29.49 | 29.51 | 29.44 | 29.78 | 25894874 |
2016-03-30 | 29.90 | 29.98 | 29.50 | 29.72 | 25745004 |
2016-03-31 | 29.75 | 29.87 | 29.44 | 29.56 | 27101194 |
2016-04-01 | 29.19 | 29.53 | 29.14 | 29.47 | 27725134 |
2016-04-04 | 29.56 | 29.71 | 29.49 | 29.71 | 18032253 |
2016-04-05 | 29.71 | 29.71 | 29.71 | 29.58 | 24887392 |
2016-04-06 | 29.28 | 29.38 | 29.05 | 29.16 | 22267428 |
2016-04-07 | 28.95 | 29.14 | 28.85 | 29.13 | 22285728 |
2016-04-08 | 29.23 | 29.36 | 28.96 | 29.06 | 17562859 |
2016-04-11 | 29.19 | 29.20 | 28.93 | 28.98 | 17720618 |
2016-04-12 | 29.04 | 29.28 | 28.97 | 29.19 | 17646431 |
2016-04-13 | 29.27 | 29.32 | 28.82 | 28.87 | 22606039 |
2016-04-14 | 28.87 | 29.12 | 28.86 | 29.00 | 13763676 |
2016-04-15 | 29.03 | 29.13 | 28.98 | 29.04 | 15781622 |
2016-04-18 | 29.11 | 29.29 | 28.95 | 29.17 | 17332019 |
2016-04-19 | 29.29 | 29.38 | 29.08 | 29.38 | 15936618 |
2016-04-20 | 29.43 | 29.44 | 29.18 | 29.22 | 16784106 |
2016-04-21 | 29.08 | 29.12 | 28.57 | 28.58 | 32236612 |
2016-04-22 | 28.57 | 28.81 | 28.57 | 28.73 | 24300177 |
2016-04-25 | 28.70 | 28.86 | 28.58 | 28.84 | 17583053 |
2016-04-26 | 28.92 | 28.99 | 28.61 | 28.75 | 20900881 |
2016-04-27 | 28.58 | 29.37 | 28.48 | 29.22 | 41417702 |
2016-04-28 | 29.22 | 29.35 | 29.10 | 29.16 | 20204172 |
2016-04-29 | 29.16 | 29.35 | 29.04 | 29.30 | 25345903 |
2016-05-02 | 29.34 | 29.55 | 29.27 | 29.51 | 22063313 |
2016-05-03 | 29.45 | 29.50 | 29.19 | 29.37 | 21826010 |
2016-05-04 | 29.25 | 29.44 | 29.12 | 29.35 | 15480828 |
2016-05-05 | 29.39 | 29.43 | 29.18 | 29.24 | 16239451 |
2016-05-06 | 29.27 | 29.43 | 29.04 | 29.43 | 15663665 |
2016-05-09 | 29.43 | 29.52 | 29.31 | 29.33 | 13495290 |
2016-05-10 | 29.45 | 29.72 | 29.42 | 29.67 | 17375742 |
2016-05-11 | 29.64 | 29.70 | 29.45 | 29.57 | 14414835 |
2016-05-12 | 29.66 | 29.94 | 29.59 | 29.85 | 18734945 |
2016-05-13 | 29.81 | 29.83 | 29.52 | 29.55 | 16490761 |
2016-05-16 | 29.40 | 29.66 | 29.36 | 29.65 | 15057768 |
2016-05-17 | 29.62 | 29.69 | 29.44 | 29.52 | 22056258 |
2016-05-18 | 29.50 | 29.55 | 28.89 | 29.02 | 25664732 |
2016-05-19 | 28.89 | 29.04 | 28.51 | 29.01 | 27414773 |
2016-05-20 | 29.16 | 29.19 | 28.92 | 29.02 | 20244545 |
2016-05-23 | 29.05 | 29.07 | 28.88 | 28.92 | 15380932 |
2016-05-24 | 29.03 | 29.10 | 28.98 | 29.06 | 14131748 |
2016-05-25 | 29.19 | 29.22 | 29.02 | 29.15 | 14711598 |
2016-05-26 | 29.20 | 29.43 | 29.16 | 29.32 | 16017020 |
2016-05-27 | 29.31 | 29.43 | 29.13 | 29.43 | 15671699 |
2016-05-31 | 29.46 | 29.59 | 29.39 | 29.55 | 27940040 |
2016-06-01 | 29.51 | 29.53 | 29.14 | 29.23 | 17055682 |
2016-06-02 | 29.23 | 29.32 | 29.12 | 29.32 | 12301701 |
2016-06-03 | 29.41 | 29.64 | 29.38 | 29.59 | 19244872 |
2016-06-06 | 29.60 | 29.79 | 29.57 | 29.69 | 16739113 |
2016-06-07 | 29.72 | 30.11 | 29.69 | 30.03 | 24911962 |
2016-06-08 | 29.98 | 30.09 | 29.92 | 30.09 | 14426365 |
2016-06-09 | 30.06 | 30.32 | 29.93 | 30.26 | 20692359 |
2016-06-10 | 30.15 | 30.59 | 30.10 | 30.44 | 25865528 |
2016-06-13 | 30.33 | 30.54 | 30.29 | 30.33 | 16769475 |
2016-06-14 | 30.32 | 30.55 | 30.14 | 30.48 | 23015012 |
2016-06-15 | 30.52 | 30.62 | 30.39 | 30.41 | 19480526 |
2016-06-16 | 30.34 | 30.61 | 30.30 | 30.56 | 20105344 |
2016-06-17 | 30.60 | 30.84 | 30.44 | 30.74 | 27265958 |
2016-06-20 | 30.98 | 30.98 | 30.59 | 30.78 | 20229718 |
2016-06-21 | 30.82 | 31.18 | 30.61 | 31.00 | 19938071 |
2016-06-22 | 30.99 | 31.37 | 30.99 | 31.17 | 20244299 |
2016-06-23 | 31.36 | 31.62 | 31.23 | 31.61 | 19035036 |
2016-06-24 | 31.29 | 31.87 | 31.17 | 31.34 | 57147245 |
2016-06-27 | 31.16 | 31.77 | 31.16 | 31.72 | 37479339 |
2016-06-28 | 31.81 | 31.83 | 31.60 | 31.72 | 34419032 |
2016-06-29 | 31.87 | 32.11 | 31.76 | 32.11 | 23671515 |
2016-06-30 | 32.22 | 32.77 | 32.11 | 32.61 | 31913433 |
2016-07-01 | 32.77 | 32.87 | 32.46 | 32.81 | 23237349 |
2016-07-05 | 32.83 | 33.13 | 32.70 | 32.36 | 35585261 |
2016-07-06 | 32.44 | 32.53 | 32.03 | 32.53 | 26454246 |
2016-07-07 | 32.24 | 32.38 | 31.80 | 31.93 | 23707909 |
2016-07-08 | 31.80 | 32.22 | 31.47 | 32.16 | 28443845 |
2016-07-11 | 32.06 | 32.15 | 31.86 | 32.09 | 21593732 |
2016-07-12 | 32.00 | 32.15 | 31.87 | 32.01 | 18676642 |
2016-07-13 | 32.05 | 32.36 | 31.96 | 32.15 | 14852271 |
2016-07-14 | 32.04 | 32.43 | 32.04 | 32.28 | 16655313 |
2016-07-15 | 32.39 | 32.52 | 32.23 | 32.37 | 16646630 |
2016-07-18 | 32.35 | 32.38 | 32.21 | 32.34 | 12340995 |
2016-07-19 | 32.30 | 32.34 | 32.21 | 32.28 | 13665551 |
2016-07-20 | 32.27 | 32.31 | 32.09 | 32.24 | 14088416 |
2016-07-21 | 32.12 | 32.29 | 31.96 | 32.09 | 22592875 |
2016-07-22 | 32.10 | 32.79 | 32.08 | 32.54 | 30724325 |
2016-07-25 | 32.40 | 32.43 | 32.23 | 32.41 | 14591550 |
2016-07-26 | 32.36 | 32.44 | 31.91 | 31.99 | 20078590 |
2016-07-27 | 31.98 | 32.39 | 31.98 | 32.27 | 19811142 |
2016-07-28 | 32.21 | 32.21 | 31.96 | 32.14 | 13510436 |
2016-07-29 | 32.17 | 32.75 | 32.05 | 32.67 | 25245687 |
2016-08-01 | 32.64 | 32.83 | 32.54 | 32.59 | 20650203 |
2016-08-02 | 32.67 | 32.69 | 32.39 | 32.58 | 19595004 |
2016-08-03 | 32.52 | 32.62 | 32.39 | 32.56 | 13632451 |
2016-08-04 | 32.59 | 32.64 | 32.42 | 32.52 | 11893979 |
2016-08-05 | 32.58 | 32.62 | 32.28 | 32.58 | 19623229 |
2016-08-08 | 32.58 | 32.58 | 32.30 | 32.40 | 14033580 |
2016-08-09 | 32.42 | 32.52 | 32.29 | 32.52 | 14758158 |
2016-08-10 | 32.50 | 32.68 | 32.50 | 32.61 | 11733530 |
2016-08-11 | 32.69 | 32.82 | 32.65 | 32.75 | 11979692 |
2016-08-12 | 32.76 | 32.80 | 32.60 | 32.67 | 10541330 |
2016-08-15 | 32.61 | 32.69 | 32.47 | 32.47 | 16248020 |
2016-08-16 | 32.46 | 32.46 | 31.63 | 31.67 | 31646489 |
2016-08-17 | 31.71 | 31.76 | 31.20 | 31.59 | 29338669 |
2016-08-18 | 31.50 | 31.58 | 31.03 | 31.25 | 32552462 |
2016-08-19 | 31.12 | 31.13 | 30.71 | 30.95 | 29461925 |
2016-08-22 | 30.89 | 30.94 | 30.61 | 30.88 | 17672667 |
2016-08-23 | 30.94 | 30.97 | 30.78 | 30.83 | 15053490 |
2016-08-24 | 30.87 | 30.94 | 30.64 | 30.85 | 16168912 |
2016-08-25 | 30.85 | 31.08 | 30.76 | 31.00 | 16903671 |
2016-08-26 | 31.04 | 31.16 | 30.64 | 30.70 | 17859484 |
2016-08-29 | 30.79 | 30.98 | 30.73 | 30.95 | 12944928 |
2016-08-30 | 31.05 | 31.05 | 30.74 | 30.86 | 11217626 |
2016-08-31 | 30.91 | 30.98 | 30.69 | 30.86 | 18740526 |
2016-09-01 | 30.83 | 30.95 | 30.68 | 30.92 | 15706888 |
2016-09-02 | 31.01 | 31.23 | 30.75 | 30.91 | 19066997 |
2016-09-06 | 30.96 | 31.22 | 30.80 | 31.12 | 15532736 |
2016-09-07 | 31.14 | 31.20 | 30.94 | 31.15 | 13531348 |
2016-09-08 | 31.15 | 31.24 | 30.98 | 31.09 | 13524514 |
2016-09-09 | 30.93 | 31.00 | 29.95 | 29.97 | 38500118 |
2016-09-12 | 29.87 | 30.83 | 29.85 | 30.73 | 26864166 |
2016-09-13 | 30.53 | 30.54 | 30.02 | 30.17 | 25529490 |
2016-09-14 | 30.15 | 30.39 | 30.01 | 30.11 | 26539479 |
2016-09-15 | 30.04 | 30.66 | 29.90 | 30.53 | 22950495 |
2016-09-16 | 30.45 | 30.50 | 30.12 | 30.34 | 41350621 |
2016-09-19 | 30.34 | 30.37 | 30.09 | 30.24 | 16182836 |
2016-09-20 | 30.31 | 30.52 | 30.10 | 30.16 | 14197793 |
2016-09-21 | 30.23 | 30.67 | 30.17 | 30.62 | 19130890 |
2016-09-22 | 30.74 | 31.09 | 30.72 | 31.03 | 22283255 |
2016-09-23 | 31.06 | 31.24 | 30.74 | 31.16 | 18867573 |
2016-09-26 | 31.16 | 31.26 | 31.03 | 31.05 | 16647231 |
2016-09-27 | 31.12 | 31.47 | 30.99 | 31.29 | 18440158 |
2016-09-28 | 30.95 | 31.00 | 30.63 | 30.83 | 26340209 |
2016-09-29 | 30.76 | 31.00 | 30.52 | 30.74 | 17046784 |
2016-09-30 | 30.88 | 30.98 | 30.64 | 30.65 | 19381624 |
2016-10-03 | 30.66 | 30.98 | 30.57 | 30.77 | 16581726 |
2016-10-04 | 30.73 | 30.76 | 29.97 | 29.75 | 33179916 |
2016-10-05 | 29.90 | 29.91 | 29.31 | 29.56 | 22600914 |
2016-10-06 | 29.53 | 29.59 | 29.37 | 29.52 | 15750590 |
2016-10-07 | 29.60 | 29.66 | 29.22 | 29.34 | 19171955 |
2016-10-10 | 29.38 | 29.59 | 28.84 | 29.44 | 19020705 |
2016-10-11 | 29.39 | 29.72 | 29.13 | 29.51 | 22314937 |
2016-10-12 | 29.55 | 29.80 | 29.48 | 29.69 | 17179912 |
2016-10-13 | 29.65 | 29.80 | 29.45 | 29.72 | 17546584 |
2016-10-14 | 29.75 | 29.87 | 29.60 | 29.60 | 13516996 |
2016-10-17 | 29.51 | 29.81 | 29.47 | 29.64 | 13885020 |
2016-10-18 | 29.61 | 29.78 | 29.55 | 29.71 | 16038459 |
2016-10-19 | 29.78 | 29.87 | 29.67 | 29.72 | 11711489 |
2016-10-20 | 29.47 | 29.50 | 29.06 | 29.17 | 31131452 |
2016-10-21 | 28.98 | 29.19 | 27.90 | 28.30 | 82764994 |
2016-10-24 | 27.56 | 28.18 | 27.40 | 27.82 | 100586152 |
2016-10-25 | 27.93 | 27.97 | 27.59 | 27.70 | 40486449 |
2016-10-26 | 27.66 | 27.75 | 27.38 | 27.50 | 32878669 |
2016-10-27 | 27.62 | 27.84 | 27.52 | 27.56 | 43182011 |
2016-10-28 | 27.66 | 27.78 | 27.50 | 27.56 | 23224073 |
2016-10-31 | 27.63 | 27.79 | 27.56 | 27.77 | 31383700 |
2016-11-01 | 27.90 | 28.07 | 27.47 | 27.59 | 27614238 |
2016-11-02 | 27.62 | 27.70 | 27.40 | 27.45 | 26048829 |
2016-11-03 | 27.59 | 27.92 | 27.46 | 27.65 | 25546912 |
2016-11-04 | 27.76 | 27.79 | 27.55 | 27.55 | 23256251 |
2016-11-07 | 27.77 | 27.83 | 27.66 | 27.78 | 21394359 |
2016-11-08 | 27.78 | 27.99 | 27.78 | 27.92 | 17810769 |
2016-11-09 | 27.90 | 28.33 | 27.50 | 28.26 | 34764352 |
2016-11-10 | 28.28 | 28.28 | 27.47 | 27.60 | 37997370 |
2016-11-11 | 27.56 | 27.60 | 27.40 | 27.56 | 25316779 |
2016-11-14 | 27.63 | 27.65 | 27.25 | 27.27 | 26128805 |
2016-11-15 | 27.29 | 27.75 | 27.28 | 27.75 | 20888751 |
2016-11-16 | 27.87 | 28.10 | 27.81 | 28.04 | 20835680 |
2016-11-17 | 28.15 | 28.45 | 28.13 | 28.24 | 21184898 |
2016-11-18 | 28.27 | 28.39 | 28.15 | 28.35 | 16982232 |
2016-11-21 | 28.43 | 28.49 | 28.27 | 28.49 | 17247420 |
2016-11-22 | 28.67 | 29.24 | 28.55 | 29.10 | 26151950 |
2016-11-23 | 29.00 | 29.41 | 28.99 | 29.23 | 24566485 |
2016-11-25 | 29.26 | 29.59 | 29.23 | 29.59 | 10844449 |
2016-11-28 | 29.57 | 29.94 | 29.57 | 29.84 | 26656518 |
2016-11-29 | 29.87 | 29.91 | 29.64 | 29.80 | 19857210 |
2016-11-30 | 29.59 | 29.59 | 29.15 | 29.16 | 32679291 |
2016-12-01 | 29.16 | 29.37 | 28.80 | 29.35 | 27398387 |
2016-12-02 | 29.32 | 29.53 | 29.04 | 29.14 | 16102161 |
2016-12-05 | 29.21 | 29.42 | 29.16 | 29.16 | 20773441 |
2016-12-06 | 29.27 | 29.75 | 29.21 | 29.70 | 23569775 |
2016-12-07 | 29.81 | 30.56 | 29.76 | 30.53 | 32963365 |
2016-12-08 | 30.38 | 30.76 | 30.33 | 30.50 | 21999139 |
2016-12-09 | 30.40 | 30.51 | 30.32 | 30.48 | 17105180 |
2016-12-12 | 30.61 | 31.21 | 30.59 | 31.04 | 31910149 |
2016-12-13 | 31.15 | 31.37 | 31.11 | 31.22 | 21159925 |
2016-12-14 | 31.17 | 31.36 | 30.89 | 31.02 | 26333353 |
2016-12-15 | 30.87 | 31.46 | 30.83 | 31.32 | 24487365 |
2016-12-16 | 31.44 | 31.51 | 31.26 | 31.45 | 27954545 |
2016-12-19 | 31.45 | 31.84 | 31.29 | 31.79 | 20563919 |
2016-12-20 | 31.83 | 32.27 | 31.81 | 32.06 | 21164413 |
2016-12-21 | 32.02 | 32.13 | 31.95 | 31.97 | 13752986 |
2016-12-22 | 31.88 | 32.29 | 31.82 | 32.24 | 17560579 |
2016-12-23 | 32.30 | 32.30 | 32.06 | 32.25 | 9645385 |
2016-12-27 | 32.25 | 32.33 | 32.09 | 32.19 | 11432741 |
2016-12-28 | 32.19 | 32.32 | 32.06 | 32.09 | 11026941 |
2016-12-29 | 32.10 | 32.30 | 32.10 | 32.20 | 12389183 |
2016-12-30 | 32.27 | 32.33 | 32.04 | 32.10 | 16674019 |
2017-01-03 | 32.22 | 32.48 | 32.09 | 32.47 | 26006613 |
2017-01-04 | 32.41 | 32.46 | 32.24 | 32.28 | 23203010 |
2017-01-05 | 32.34 | 32.37 | 32.10 | 31.82 | 25711211 |
2017-01-06 | 31.69 | 31.70 | 31.10 | 31.19 | 32687866 |
2017-01-09 | 31.16 | 31.24 | 30.79 | 30.79 | 25484735 |
2017-01-10 | 30.69 | 30.99 | 30.37 | 30.80 | 21521928 |
2017-01-11 | 30.48 | 30.72 | 30.40 | 30.65 | 24536368 |
2017-01-12 | 30.62 | 31.03 | 30.57 | 30.95 | 19900273 |
2017-01-13 | 30.89 | 31.08 | 30.79 | 30.92 | 13932163 |
2017-01-17 | 30.95 | 31.05 | 30.76 | 31.03 | 22535807 |
2017-01-18 | 31.06 | 31.13 | 30.78 | 30.79 | 19476461 |
2017-01-19 | 30.86 | 30.96 | 30.73 | 30.95 | 16693296 |
2017-01-20 | 31.19 | 31.60 | 31.16 | 31.29 | 25164892 |
2017-01-23 | 31.29 | 31.75 | 31.24 | 31.70 | 25211309 |
2017-01-24 | 31.25 | 31.50 | 30.98 | 31.22 | 28700959 |
2017-01-25 | 31.19 | 31.30 | 30.86 | 31.24 | 21460549 |
2017-01-26 | 31.07 | 31.59 | 30.92 | 31.53 | 28137256 |
2017-01-27 | 31.69 | 31.93 | 31.51 | 31.71 | 19018270 |
2017-01-30 | 31.66 | 31.80 | 31.44 | 31.56 | 15876087 |
2017-01-31 | 31.46 | 31.84 | 31.38 | 31.82 | 25405353 |
2017-02-01 | 31.91 | 32.05 | 31.59 | 31.75 | 32082528 |
2017-02-02 | 31.72 | 31.75 | 30.91 | 31.08 | 29154279 |
2017-02-03 | 31.31 | 31.34 | 31.10 | 31.13 | 19151025 |
2017-02-06 | 31.15 | 31.15 | 30.93 | 30.99 | 11374910 |
2017-02-07 | 31.01 | 31.07 | 30.81 | 31.04 | 17312056 |
2017-02-08 | 31.07 | 31.19 | 31.00 | 31.10 | 15688281 |
2017-02-09 | 31.15 | 31.27 | 31.04 | 31.18 | 11362445 |
2017-02-10 | 31.13 | 31.27 | 31.10 | 31.23 | 12135621 |
2017-02-13 | 30.81 | 31.05 | 30.56 | 30.68 | 34361092 |
2017-02-14 | 30.55 | 30.78 | 30.50 | 30.76 | 19705296 |
2017-02-15 | 30.69 | 31.05 | 30.61 | 31.04 | 23322451 |
2017-02-16 | 31.04 | 31.22 | 30.97 | 31.13 | 16579673 |
2017-02-17 | 31.07 | 31.35 | 30.79 | 31.31 | 24156415 |
2017-02-21 | 31.23 | 31.51 | 31.19 | 31.50 | 17504381 |
2017-02-22 | 31.46 | 31.53 | 31.29 | 31.39 | 15656507 |
2017-02-23 | 31.47 | 31.69 | 31.35 | 31.66 | 19218542 |
2017-02-24 | 31.78 | 31.97 | 31.73 | 31.97 | 17043175 |
2017-02-27 | 31.93 | 31.93 | 31.50 | 31.56 | 17338483 |
2017-02-28 | 31.50 | 31.60 | 31.43 | 31.54 | 19338619 |
2017-03-01 | 31.53 | 31.84 | 31.37 | 31.73 | 23900989 |
2017-03-02 | 31.63 | 31.78 | 31.58 | 31.75 | 13183187 |
2017-03-03 | 31.74 | 31.75 | 31.52 | 31.71 | 17248209 |
2017-03-06 | 31.57 | 31.70 | 31.48 | 31.67 | 14177020 |
2017-03-07 | 31.63 | 31.69 | 31.49 | 31.61 | 16250878 |
2017-03-08 | 31.61 | 31.61 | 31.46 | 31.53 | 17881049 |
2017-03-09 | 31.59 | 31.80 | 31.51 | 31.66 | 17672624 |
2017-03-10 | 31.72 | 32.03 | 31.72 | 31.96 | 19734281 |
2017-03-13 | 31.87 | 32.02 | 31.84 | 31.98 | 14884180 |
2017-03-14 | 31.99 | 32.03 | 31.74 | 31.77 | 10063834 |
2017-03-15 | 31.81 | 32.18 | 31.77 | 32.15 | 21055944 |
2017-03-16 | 32.15 | 32.20 | 31.96 | 32.03 | 14601773 |
2017-03-17 | 32.15 | 32.19 | 31.98 | 32.16 | 24748927 |
2017-03-20 | 32.16 | 32.23 | 31.94 | 32.02 | 11851848 |
2017-03-21 | 32.04 | 32.09 | 31.70 | 31.76 | 20299031 |
2017-03-22 | 31.78 | 31.79 | 31.29 | 31.44 | 18547120 |
2017-03-23 | 31.42 | 31.63 | 31.26 | 31.44 | 14660394 |
2017-03-24 | 31.52 | 31.62 | 31.35 | 31.46 | 14202031 |
2017-03-27 | 31.39 | 31.51 | 31.23 | 31.32 | 13185156 |
2017-03-28 | 31.26 | 31.41 | 31.14 | 31.37 | 15586112 |
2017-03-29 | 31.35 | 31.51 | 31.25 | 31.29 | 14104170 |
2017-03-30 | 31.24 | 31.57 | 31.19 | 31.52 | 14773877 |
2017-03-31 | 31.54 | 31.62 | 31.36 | 31.36 | 17533497 |
2017-04-03 | 31.40 | 31.53 | 31.23 | 31.38 | 17979634 |
2017-04-04 | 31.38 | 31.48 | 31.25 | 31.47 | 12552672 |
2017-04-05 | 31.49 | 31.50 | 31.30 | 30.96 | 19955782 |
2017-04-06 | 30.98 | 31.01 | 30.64 | 30.64 | 20492316 |
2017-04-07 | 30.64 | 30.84 | 30.58 | 30.64 | 20335931 |
2017-04-10 | 30.64 | 30.70 | 30.43 | 30.48 | 18215046 |
2017-04-11 | 30.48 | 30.49 | 30.24 | 30.43 | 19610735 |
2017-04-12 | 30.35 | 30.62 | 30.24 | 30.61 | 22195768 |
2017-04-13 | 30.58 | 30.76 | 30.38 | 30.40 | 17556190 |
2017-04-17 | 30.42 | 30.56 | 30.36 | 30.42 | 12118645 |
2017-04-18 | 30.36 | 30.52 | 30.33 | 30.38 | 15920226 |
2017-04-19 | 30.43 | 30.53 | 30.33 | 30.38 | 23799483 |
2017-04-20 | 30.18 | 30.58 | 30.13 | 30.46 | 21715734 |
2017-04-21 | 30.36 | 30.46 | 30.05 | 30.14 | 23898137 |
2017-04-24 | 30.27 | 30.30 | 30.09 | 30.21 | 24033786 |
2017-04-25 | 30.25 | 30.38 | 29.96 | 30.15 | 38377803 |
2017-04-26 | 30.21 | 30.61 | 30.08 | 30.52 | 34352326 |
2017-04-27 | 30.47 | 30.49 | 30.10 | 30.12 | 22646071 |
2017-04-28 | 30.10 | 30.24 | 29.83 | 29.91 | 24994983 |
2017-05-01 | 29.95 | 29.96 | 29.48 | 29.51 | 24748640 |
2017-05-02 | 29.54 | 29.60 | 29.35 | 29.40 | 24852467 |
2017-05-03 | 29.39 | 29.42 | 28.79 | 28.98 | 33742695 |
2017-05-04 | 28.99 | 28.99 | 28.40 | 28.69 | 31449680 |
2017-05-05 | 28.74 | 29.22 | 28.70 | 29.10 | 21829161 |
2017-05-08 | 29.27 | 29.27 | 28.92 | 29.11 | 20139719 |
2017-05-09 | 29.08 | 29.10 | 28.80 | 28.85 | 21591396 |
2017-05-10 | 28.82 | 29.17 | 28.78 | 29.02 | 22608241 |
2017-05-11 | 29.02 | 29.10 | 28.84 | 29.01 | 16542920 |
2017-05-12 | 29.05 | 29.14 | 28.92 | 29.05 | 13770104 |
2017-05-15 | 29.07 | 29.20 | 28.99 | 29.13 | 21398982 |
2017-05-16 | 29.19 | 29.26 | 28.82 | 28.82 | 21599535 |
2017-05-17 | 28.67 | 28.71 | 28.27 | 28.27 | 29665780 |
2017-05-18 | 28.30 | 28.79 | 28.27 | 28.64 | 25743917 |
2017-05-19 | 28.71 | 28.90 | 28.60 | 28.86 | 20350624 |
2017-05-22 | 28.86 | 28.95 | 28.81 | 28.87 | 14822039 |
2017-05-23 | 28.88 | 28.99 | 28.84 | 28.92 | 13535259 |
2017-05-24 | 28.92 | 28.95 | 28.74 | 28.79 | 15645676 |
2017-05-25 | 28.77 | 28.94 | 28.76 | 28.86 | 14892549 |
2017-05-26 | 28.84 | 28.87 | 28.69 | 28.77 | 13725914 |
2017-05-30 | 28.82 | 29.19 | 28.82 | 29.10 | 20527217 |
2017-05-31 | 29.17 | 29.34 | 29.07 | 29.08 | 24040423 |
2017-06-01 | 29.19 | 29.35 | 29.07 | 29.34 | 17691212 |
2017-06-02 | 29.44 | 29.50 | 29.26 | 29.34 | 18529027 |
2017-06-05 | 29.29 | 29.33 | 29.11 | 29.29 | 13821863 |
2017-06-06 | 29.27 | 29.38 | 29.17 | 29.23 | 16218315 |
2017-06-07 | 29.32 | 29.34 | 29.09 | 29.26 | 16429432 |
2017-06-08 | 29.29 | 29.32 | 29.00 | 29.06 | 20272048 |
2017-06-09 | 29.16 | 29.29 | 29.10 | 29.28 | 18398257 |
2017-06-12 | 29.29 | 29.72 | 29.29 | 29.49 | 22779929 |
2017-06-13 | 29.44 | 29.44 | 29.12 | 29.19 | 18842056 |
2017-06-14 | 29.28 | 29.29 | 29.06 | 29.22 | 16356187 |
2017-06-15 | 29.19 | 29.36 | 29.16 | 29.32 | 16686186 |
2017-06-16 | 29.41 | 29.44 | 29.18 | 29.41 | 29734739 |
2017-06-19 | 29.42 | 29.42 | 29.20 | 29.37 | 20957794 |
2017-06-20 | 29.26 | 29.38 | 29.13 | 29.18 | 21738797 |
2017-06-21 | 29.16 | 29.19 | 28.57 | 28.79 | 24597739 |
2017-06-22 | 28.82 | 28.95 | 28.66 | 28.76 | 16200953 |
2017-06-23 | 28.80 | 28.80 | 28.55 | 28.64 | 22906645 |
2017-06-26 | 28.64 | 28.89 | 28.58 | 28.79 | 18403775 |
2017-06-27 | 28.56 | 28.59 | 28.38 | 28.46 | 19862049 |
2017-06-28 | 28.59 | 28.73 | 28.52 | 28.64 | 20345237 |
2017-06-29 | 28.58 | 28.67 | 28.39 | 28.39 | 23717920 |
2017-06-30 | 28.48 | 28.58 | 28.33 | 28.48 | 22540739 |
2017-07-03 | 28.56 | 28.78 | 28.52 | 28.76 | 11124346 |
2017-07-05 | 28.76 | 28.84 | 28.57 | 28.40 | 20084860 |
2017-07-06 | 28.37 | 28.45 | 28.06 | 28.06 | 20807681 |
2017-07-07 | 28.06 | 28.10 | 27.79 | 27.91 | 20840791 |
2017-07-10 | 27.90 | 27.99 | 27.79 | 27.80 | 22775155 |
2017-07-11 | 27.80 | 27.82 | 27.58 | 27.62 | 21588516 |
2017-07-12 | 27.74 | 27.85 | 27.63 | 27.80 | 17486345 |
2017-07-13 | 27.58 | 27.62 | 27.32 | 27.33 | 30230063 |
2017-07-14 | 27.35 | 27.46 | 27.30 | 27.40 | 23561432 |
2017-07-17 | 27.41 | 27.51 | 27.36 | 27.47 | 20546783 |
2017-07-18 | 27.50 | 27.50 | 27.07 | 27.16 | 29145897 |
2017-07-19 | 27.19 | 27.27 | 27.03 | 27.27 | 26281264 |
2017-07-20 | 27.42 | 27.72 | 27.29 | 27.56 | 31892457 |
2017-07-21 | 27.49 | 27.63 | 27.36 | 27.56 | 20150775 |
2017-07-24 | 27.56 | 27.59 | 27.31 | 27.35 | 22403501 |
2017-07-25 | 27.39 | 27.55 | 27.27 | 27.34 | 29446967 |
2017-07-26 | 28.24 | 28.76 | 28.23 | 28.70 | 72431800 |
2017-07-27 | 28.83 | 29.81 | 28.83 | 29.75 | 61986966 |
2017-07-28 | 29.62 | 29.94 | 29.31 | 29.44 | 36012922 |
2017-07-31 | 29.41 | 29.53 | 29.22 | 29.44 | 28481301 |
2017-08-01 | 29.62 | 29.64 | 29.22 | 29.35 | 29374491 |
2017-08-02 | 29.42 | 29.43 | 28.71 | 28.89 | 34610544 |
2017-08-03 | 28.86 | 29.06 | 28.79 | 28.89 | 18852222 |
2017-08-04 | 29.01 | 29.07 | 28.71 | 29.01 | 16317012 |
2017-08-07 | 29.01 | 29.16 | 28.96 | 29.07 | 16825749 |
2017-08-08 | 29.10 | 29.24 | 28.89 | 28.95 | 15435797 |
2017-08-09 | 28.83 | 28.98 | 28.73 | 28.95 | 19706726 |
2017-08-10 | 28.89 | 29.09 | 28.82 | 28.82 | 21305391 |
2017-08-11 | 28.91 | 28.94 | 28.73 | 28.76 | 13278982 |
2017-08-14 | 28.86 | 29.10 | 28.82 | 29.06 | 17163598 |
2017-08-15 | 29.06 | 29.10 | 28.69 | 28.80 | 14820393 |
2017-08-16 | 28.80 | 28.94 | 28.65 | 28.86 | 14973321 |
2017-08-17 | 28.80 | 28.84 | 28.36 | 28.38 | 21993973 |
2017-08-18 | 28.30 | 28.39 | 28.08 | 28.21 | 23017865 |
2017-08-21 | 28.30 | 28.59 | 28.23 | 28.36 | 17309101 |
2017-08-22 | 28.45 | 28.67 | 28.35 | 28.67 | 14737758 |
2017-08-23 | 28.57 | 28.74 | 28.57 | 28.62 | 19934880 |
2017-08-24 | 28.65 | 28.66 | 28.41 | 28.44 | 10941782 |
2017-08-25 | 28.55 | 28.78 | 28.50 | 28.67 | 14187866 |
2017-08-28 | 28.68 | 28.73 | 28.49 | 28.64 | 10128540 |
2017-08-29 | 28.49 | 28.70 | 28.49 | 28.57 | 9590990 |
2017-08-30 | 28.55 | 28.55 | 28.39 | 28.43 | 12433601 |
2017-08-31 | 28.49 | 28.58 | 28.27 | 28.27 | 20738519 |
2017-09-01 | 28.37 | 28.38 | 28.24 | 28.29 | 12769392 |
2017-09-05 | 28.23 | 28.25 | 27.87 | 27.99 | 22806313 |
2017-09-06 | 28.02 | 28.05 | 27.57 | 27.60 | 28370488 |
2017-09-07 | 27.62 | 27.77 | 26.85 | 26.87 | 48620730 |
2017-09-08 | 26.87 | 26.99 | 26.49 | 26.86 | 41051014 |
2017-09-11 | 26.93 | 27.02 | 26.81 | 26.98 | 23048780 |
2017-09-12 | 27.14 | 27.50 | 27.04 | 27.37 | 28285303 |
2017-09-13 | 27.43 | 27.68 | 27.38 | 27.59 | 25732242 |
2017-09-14 | 27.62 | 27.62 | 27.34 | 27.41 | 17884117 |
2017-09-15 | 27.48 | 28.01 | 27.47 | 28.00 | 47942916 |
2017-09-18 | 28.01 | 28.30 | 27.94 | 28.24 | 31974306 |
2017-09-19 | 28.24 | 29.01 | 28.13 | 28.84 | 46319957 |
2017-09-20 | 28.92 | 29.24 | 28.84 | 29.01 | 26869206 |
2017-09-21 | 29.06 | 29.09 | 28.79 | 28.85 | 16781231 |
2017-09-22 | 28.98 | 29.17 | 28.84 | 29.13 | 23212623 |
2017-09-25 | 29.08 | 29.58 | 29.06 | 29.53 | 36179101 |
2017-09-26 | 29.53 | 29.67 | 29.21 | 29.22 | 22605912 |
2017-09-27 | 29.16 | 29.37 | 29.07 | 29.26 | 23768508 |
2017-09-28 | 29.19 | 29.56 | 29.13 | 29.47 | 17368873 |
2017-09-29 | 29.40 | 29.60 | 29.29 | 29.56 | 21961431 |
2017-10-02 | 29.59 | 29.67 | 29.49 | 29.52 | 15604301 |
2017-10-03 | 29.58 | 29.80 | 29.50 | 29.80 | 16067551 |
2017-10-04 | 29.72 | 29.93 | 29.62 | 29.81 | 17913250 |
2017-10-05 | 29.90 | 30.04 | 29.74 | 29.45 | 22606241 |
2017-10-06 | 29.32 | 29.47 | 29.09 | 29.13 | 22431894 |
2017-10-09 | 29.17 | 29.19 | 28.79 | 28.91 | 307966300 |
2017-10-10 | 28.95 | 29.14 | 28.89 | 29.06 | 17317456 |
2017-10-11 | 29.07 | 29.14 | 28.72 | 28.82 | 26978001 |
2017-10-12 | 28.30 | 28.33 | 27.04 | 27.07 | 81976416 |
2017-10-13 | 27.05 | 27.20 | 26.61 | 26.95 | 56085354 |
2017-10-16 | 27.04 | 27.51 | 26.98 | 27.30 | 31097057 |
2017-10-17 | 27.30 | 27.39 | 27.16 | 27.35 | 21663555 |
2017-10-18 | 27.35 | 27.38 | 26.80 | 26.95 | 36764776 |
2017-10-19 | 27.12 | 27.42 | 26.86 | 26.94 | 32887368 |
2017-10-20 | 27.01 | 27.05 | 26.72 | 26.82 | 37835452 |
2017-10-23 | 26.73 | 26.92 | 26.56 | 26.61 | 30902268 |
2017-10-24 | 26.65 | 26.69 | 26.27 | 26.31 | 52235811 |
2017-10-25 | 25.86 | 25.93 | 25.16 | 25.28 | 96377175 |
2017-10-26 | 25.47 | 25.58 | 25.36 | 25.42 | 45121512 |
2017-10-27 | 25.42 | 25.68 | 25.32 | 25.64 | 52317302 |
2017-10-30 | 25.68 | 25.91 | 25.20 | 25.32 | 51695635 |
2017-10-31 | 25.39 | 25.54 | 25.23 | 25.40 | 36376366 |
2017-11-01 | 25.56 | 25.62 | 25.13 | 25.32 | 37844704 |
2017-11-02 | 25.34 | 25.98 | 24.85 | 25.04 | 72968207 |
2017-11-03 | 25.16 | 25.20 | 24.87 | 25.13 | 40239320 |
2017-11-06 | 24.96 | 24.97 | 24.57 | 24.80 | 47747017 |
2017-11-07 | 24.78 | 25.00 | 24.69 | 24.96 | 30060967 |
2017-11-08 | 24.79 | 25.29 | 24.74 | 25.24 | 87599244 |
2017-11-09 | 25.23 | 26.00 | 25.17 | 25.66 | 69915864 |
2017-11-10 | 25.79 | 26.02 | 25.74 | 25.83 | 57476582 |
2017-11-13 | 25.87 | 25.93 | 25.77 | 25.79 | 28861756 |
2017-11-14 | 25.81 | 25.81 | 25.35 | 25.45 | 30261233 |
2017-11-15 | 25.68 | 25.81 | 25.40 | 25.52 | 32882313 |
2017-11-16 | 25.56 | 26.16 | 25.52 | 26.05 | 39966218 |
2017-11-17 | 25.99 | 26.33 | 25.93 | 26.05 | 36967216 |
2017-11-20 | 26.08 | 26.34 | 25.99 | 26.15 | 31264652 |
2017-11-21 | 26.12 | 26.23 | 25.88 | 25.91 | 35417001 |
2017-11-22 | 25.87 | 26.35 | 25.81 | 26.32 | 26453909 |
2017-11-24 | 26.32 | 26.38 | 26.22 | 26.27 | 9203078 |
2017-11-27 | 26.30 | 26.42 | 26.08 | 26.18 | 26793427 |
2017-11-28 | 26.09 | 26.82 | 26.09 | 26.73 | 34450425 |
2017-11-29 | 26.78 | 27.59 | 26.73 | 27.53 | 53178129 |
2017-11-30 | 27.55 | 27.85 | 27.19 | 27.46 | 49831258 |
2017-12-01 | 27.44 | 27.74 | 27.12 | 27.55 | 31437115 |
2017-12-04 | 27.77 | 28.33 | 27.74 | 28.13 | 40482422 |
2017-12-05 | 28.08 | 28.15 | 27.56 | 27.29 | 33055388 |
2017-12-06 | 27.48 | 27.51 | 27.19 | 27.25 | 31172158 |
2017-12-07 | 27.27 | 27.47 | 27.03 | 27.30 | 24529301 |
2017-12-08 | 27.29 | 27.74 | 27.29 | 27.72 | 25507428 |
2017-12-11 | 27.66 | 27.88 | 27.56 | 27.85 | 23666709 |
2017-12-12 | 27.95 | 28.81 | 27.91 | 28.76 | 46399912 |
2017-12-13 | 28.69 | 28.82 | 28.21 | 28.71 | 39671434 |
2017-12-14 | 28.58 | 28.80 | 28.44 | 28.49 | 34286518 |
2017-12-15 | 28.79 | 28.90 | 28.63 | 28.86 | 46808578 |
2017-12-18 | 29.06 | 29.35 | 28.97 | 29.03 | 31497249 |
2017-12-19 | 29.03 | 29.19 | 28.70 | 28.72 | 29181805 |
2017-12-20 | 28.89 | 29.32 | 28.82 | 29.10 | 26968863 |
2017-12-21 | 29.10 | 29.66 | 29.04 | 29.35 | 31981720 |
2017-12-22 | 29.27 | 29.52 | 29.21 | 29.39 | 19960503 |
2017-12-26 | 29.40 | 29.68 | 29.40 | 29.48 | 13578192 |
2017-12-27 | 29.50 | 29.54 | 29.22 | 29.35 | 16339334 |
2017-12-28 | 29.44 | 29.59 | 29.35 | 29.57 | 15627434 |
2017-12-29 | 29.60 | 29.68 | 29.35 | 29.35 | 26479899 |
2018-01-02 | 29.48 | 29.48 | 28.95 | 29.09 | 32195623 |
2018-01-03 | 29.04 | 29.05 | 28.33 | 28.42 | 39162458 |
2018-01-04 | 28.49 | 28.82 | 28.12 | 28.68 | 27865665 |
2018-01-05 | 28.79 | 28.80 | 28.53 | 28.79 | 22194851 |
2018-01-08 | 28.79 | 29.04 | 28.57 | 28.49 | 26643949 |
2018-01-09 | 28.40 | 28.67 | 28.29 | 28.30 | 28061066 |
2018-01-10 | 28.22 | 28.22 | 27.58 | 27.64 | 41078627 |
2018-01-11 | 27.68 | 27.75 | 27.45 | 27.53 | 41400305 |
2018-01-12 | 27.53 | 27.92 | 27.41 | 27.85 | 31182186 |
2018-01-16 | 27.85 | 27.94 | 27.58 | 27.72 | 24727605 |
2018-01-17 | 27.75 | 27.89 | 27.54 | 27.81 | 22050208 |
2018-01-18 | 27.81 | 28.21 | 27.78 | 28.04 | 27661060 |
2018-01-19 | 28.21 | 28.21 | 27.88 | 28.09 | 27919839 |
2018-01-22 | 28.08 | 28.61 | 27.91 | 28.58 | 31660644 |
2018-01-23 | 28.64 | 28.85 | 27.95 | 28.07 | 33035978 |
2018-01-24 | 28.15 | 28.22 | 27.91 | 27.94 | 28575410 |
2018-01-25 | 27.99 | 28.27 | 27.81 | 28.27 | 23400305 |
2018-01-26 | 28.27 | 28.55 | 28.20 | 28.55 | 21608455 |
2018-01-29 | 28.02 | 28.44 | 27.91 | 28.12 | 30879645 |
2018-01-30 | 28.20 | 28.53 | 28.15 | 28.26 | 29883171 |
2018-01-31 | 28.24 | 28.62 | 28.18 | 28.27 | 41422384 |
2018-02-01 | 29.07 | 29.66 | 28.98 | 29.56 | 59963826 |
2018-02-02 | 29.46 | 29.47 | 28.54 | 28.73 | 46098657 |
2018-02-05 | 28.54 | 28.92 | 27.65 | 27.65 | 45595537 |
2018-02-06 | 27.23 | 27.98 | 26.79 | 27.80 | 62905300 |
2018-02-07 | 27.78 | 28.27 | 27.73 | 27.87 | 35634519 |
2018-02-08 | 27.84 | 27.89 | 26.85 | 26.85 | 45743025 |
2018-02-09 | 27.04 | 27.44 | 26.44 | 27.21 | 50218426 |
2018-02-12 | 27.42 | 27.62 | 27.15 | 27.45 | 27750742 |
2018-02-13 | 27.39 | 27.71 | 27.15 | 27.62 | 22877170 |
2018-02-14 | 27.47 | 27.75 | 27.25 | 27.48 | 24834221 |
2018-02-15 | 27.53 | 27.93 | 27.35 | 27.93 | 27507162 |
2018-02-16 | 27.91 | 28.22 | 27.82 | 28.03 | 19901638 |
2018-02-20 | 27.84 | 27.99 | 27.68 | 27.75 | 22071534 |
2018-02-21 | 27.75 | 27.96 | 27.38 | 27.41 | 20792614 |
2018-02-22 | 27.53 | 27.92 | 27.48 | 27.53 | 18537517 |
2018-02-23 | 27.59 | 27.74 | 27.39 | 27.72 | 17446314 |
2018-02-26 | 27.87 | 28.31 | 27.78 | 28.27 | 19871434 |
2018-02-27 | 28.24 | 28.41 | 27.83 | 27.83 | 21420614 |
2018-02-28 | 28.06 | 28.06 | 27.40 | 27.40 | 29281673 |
2018-03-01 | 27.41 | 27.74 | 27.07 | 27.17 | 28548902 |
2018-03-02 | 27.17 | 27.47 | 27.13 | 27.44 | 21364000 |
2018-03-05 | 27.32 | 27.79 | 27.25 | 27.70 | 19298996 |
2018-03-06 | 27.80 | 27.85 | 27.55 | 27.83 | 17462057 |
2018-03-07 | 27.62 | 27.95 | 27.59 | 27.86 | 18485992 |
2018-03-08 | 27.86 | 28.01 | 27.59 | 28.01 | 19766286 |
2018-03-09 | 28.06 | 28.09 | 27.79 | 27.96 | 18820270 |
2018-03-12 | 27.96 | 28.35 | 27.96 | 28.20 | 22305006 |
2018-03-13 | 28.34 | 28.54 | 28.12 | 28.22 | 19183815 |
2018-03-14 | 28.37 | 28.37 | 27.90 | 27.95 | 18605247 |
2018-03-15 | 27.99 | 28.15 | 27.93 | 27.96 | 21879149 |
2018-03-16 | 27.99 | 28.18 | 27.85 | 27.93 | 37103039 |
2018-03-19 | 27.91 | 28.00 | 27.53 | 27.61 | 19637887 |
2018-03-20 | 27.69 | 27.79 | 27.31 | 27.43 | 20167101 |
2018-03-21 | 27.43 | 27.55 | 27.17 | 27.17 | 17437156 |
2018-03-22 | 27.13 | 27.20 | 26.69 | 26.70 | 28196930 |
2018-03-23 | 26.70 | 27.16 | 26.08 | 26.19 | 35027990 |
2018-03-26 | 26.46 | 26.63 | 25.99 | 26.18 | 31492531 |
2018-03-27 | 26.30 | 26.57 | 26.18 | 26.34 | 33860715 |
2018-03-28 | 26.64 | 27.06 | 26.60 | 26.84 | 30746165 |
2018-03-29 | 26.93 | 27.09 | 26.43 | 26.91 | 27564088 |
2018-04-02 | 26.85 | 26.92 | 26.29 | 26.49 | 29232922 |
2018-04-03 | 26.54 | 26.73 | 26.30 | 26.70 | 21880171 |
2018-04-04 | 26.45 | 27.13 | 26.40 | 27.08 | 20562124 |
2018-04-05 | 27.12 | 27.33 | 26.93 | 27.28 | 17103329 |
2018-04-06 | 27.18 | 27.32 | 26.73 | 26.89 | 25117409 |
2018-04-09 | 26.60 | 26.95 | 26.46 | 26.55 | 21879644 |
2018-04-10 | 26.66 | 27.47 | 26.45 | 27.03 | 40263863 |
2018-04-11 | 26.92 | 26.97 | 26.55 | 26.61 | 21045775 |
2018-04-12 | 26.73 | 26.77 | 26.46 | 26.54 | 21950205 |
2018-04-13 | 26.58 | 26.70 | 26.43 | 26.52 | 14374835 |
2018-04-16 | 26.70 | 27.04 | 26.58 | 26.90 | 24897295 |
2018-04-17 | 26.94 | 26.99 | 26.65 | 26.69 | 20585770 |
2018-04-18 | 26.78 | 26.82 | 26.54 | 26.58 | 21601034 |
2018-04-19 | 26.60 | 26.62 | 26.27 | 26.28 | 23543932 |
2018-04-20 | 26.31 | 26.46 | 25.78 | 26.17 | 32452801 |
2018-04-23 | 26.20 | 26.33 | 26.11 | 26.33 | 21211939 |
2018-04-24 | 26.53 | 26.67 | 26.24 | 26.42 | 21572221 |
2018-04-25 | 26.32 | 26.60 | 26.21 | 26.57 | 25291217 |
2018-04-26 | 25.24 | 25.44 | 24.50 | 24.98 | 132230365 |
2018-04-27 | 25.01 | 25.33 | 24.92 | 24.94 | 54209888 |
2018-04-30 | 25.11 | 25.22 | 24.66 | 24.68 | 46154796 |
2018-05-01 | 24.72 | 24.84 | 24.42 | 24.56 | 35817129 |
2018-05-02 | 24.63 | 24.63 | 24.08 | 24.20 | 40178616 |
2018-05-03 | 24.18 | 24.27 | 23.86 | 24.11 | 40296150 |
2018-05-04 | 24.11 | 24.36 | 24.02 | 24.26 | 25539542 |
2018-05-07 | 24.32 | 24.34 | 24.04 | 24.18 | 26266284 |
2018-05-08 | 24.13 | 24.15 | 23.84 | 23.93 | 33513948 |
2018-05-09 | 23.87 | 23.93 | 23.53 | 23.70 | 37494364 |
2018-05-10 | 23.84 | 24.18 | 23.78 | 24.06 | 29909412 |
2018-05-11 | 24.15 | 24.39 | 24.15 | 24.37 | 27512317 |
2018-05-14 | 24.45 | 24.52 | 24.23 | 24.30 | 26894988 |
2018-05-15 | 24.26 | 24.33 | 24.01 | 24.22 | 26506812 |
2018-05-16 | 24.22 | 24.46 | 24.19 | 24.38 | 19056312 |
2018-05-17 | 24.44 | 24.46 | 24.08 | 24.10 | 25420555 |
2018-05-18 | 24.11 | 24.23 | 23.99 | 24.19 | 21880412 |
2018-05-21 | 24.27 | 24.64 | 24.07 | 24.60 | 28688946 |
2018-05-22 | 24.63 | 24.76 | 24.45 | 24.48 | 29387281 |
2018-05-23 | 24.47 | 24.55 | 24.19 | 24.40 | 25966238 |
2018-05-24 | 24.45 | 24.76 | 24.31 | 24.74 | 35254745 |
2018-05-25 | 24.68 | 24.70 | 24.45 | 24.54 | 21816330 |
2018-05-29 | 24.50 | 24.52 | 24.26 | 24.40 | 26957135 |
2018-05-30 | 24.42 | 24.63 | 24.36 | 24.58 | 24135764 |
2018-05-31 | 24.55 | 24.57 | 24.27 | 24.39 | 29417475 |
2018-06-01 | 24.52 | 24.61 | 24.42 | 24.51 | 23764267 |
2018-06-04 | 24.59 | 24.67 | 24.43 | 24.46 | 18378731 |
2018-06-05 | 24.46 | 24.69 | 24.38 | 24.67 | 23413313 |
2018-06-06 | 24.73 | 25.33 | 24.61 | 25.19 | 34143281 |
2018-06-07 | 24.96 | 25.64 | 24.83 | 25.52 | 42562592 |
2018-06-08 | 25.41 | 25.69 | 25.35 | 25.53 | 33183619 |
2018-06-11 | 25.64 | 26.02 | 25.52 | 25.80 | 37157948 |
2018-06-12 | 26.05 | 26.06 | 25.72 | 25.93 | 59401268 |
2018-06-13 | 24.91 | 25.01 | 24.31 | 24.32 | 195082730 |
2018-06-14 | 24.61 | 24.89 | 24.23 | 24.55 | 88703108 |
2018-06-15 | 24.62 | 25.11 | 24.27 | 25.02 | 113983823 |
2018-06-18 | 24.92 | 24.94 | 24.23 | 24.30 | 78654710 |
2018-06-19 | 24.15 | 24.61 | 24.12 | 24.45 | 87343701 |
2018-06-20 | 24.53 | 24.59 | 24.12 | 24.15 | 55805218 |
2018-06-21 | 24.23 | 24.38 | 23.78 | 23.85 | 51425403 |
2018-06-22 | 23.95 | 24.07 | 23.78 | 23.92 | 63900036 |
2018-06-25 | 23.89 | 24.12 | 23.84 | 23.93 | 48623447 |
2018-06-26 | 23.95 | 24.01 | 23.70 | 23.87 | 44643591 |
2018-06-27 | 24.14 | 24.19 | 23.88 | 23.89 | 46426999 |
2018-06-28 | 23.96 | 24.39 | 23.90 | 24.30 | 42241887 |
2018-06-29 | 24.34 | 24.52 | 24.19 | 24.24 | 42028711 |
2018-07-02 | 24.27 | 24.39 | 24.15 | 24.31 | 37766220 |
2018-07-03 | 24.34 | 24.75 | 24.29 | 24.69 | 33880394 |
2018-07-05 | 24.72 | 24.76 | 24.50 | 24.61 | 35419418 |
2018-07-06 | 24.65 | 24.71 | 24.49 | 24.67 | 41215474 |
2018-07-09 | 24.33 | 24.43 | 24.24 | 24.27 | 43459104 |
2018-07-10 | 24.33 | 24.53 | 24.25 | 24.53 | 38848510 |
2018-07-11 | 24.36 | 24.42 | 24.05 | 24.05 | 39230476 |
2018-07-12 | 24.20 | 24.39 | 24.08 | 24.33 | 44450041 |
2018-07-13 | 24.06 | 24.09 | 23.78 | 23.90 | 53377577 |
2018-07-16 | 23.93 | 24.14 | 23.89 | 24.08 | 33218261 |
2018-07-17 | 24.05 | 24.24 | 23.93 | 23.97 | 36439014 |
2018-07-18 | 24.02 | 24.12 | 23.93 | 23.93 | 44570973 |
2018-07-19 | 23.95 | 23.99 | 23.59 | 23.60 | 51683360 |
2018-07-20 | 23.65 | 23.68 | 23.43 | 23.47 | 36692928 |
2018-07-23 | 23.50 | 23.55 | 23.25 | 23.40 | 37293282 |
2018-07-24 | 23.59 | 23.91 | 23.41 | 23.91 | 50969824 |
2018-07-25 | 23.47 | 23.53 | 22.74 | 22.83 | 96319197 |
2018-07-26 | 22.92 | 23.07 | 22.87 | 22.91 | 44339537 |
2018-07-27 | 22.98 | 23.56 | 22.91 | 23.46 | 46038626 |
2018-07-30 | 23.82 | 24.25 | 23.74 | 24.15 | 64042962 |
2018-07-31 | 24.26 | 24.41 | 24.11 | 24.13 | 47549937 |
2018-08-01 | 24.30 | 24.36 | 24.01 | 24.08 | 31356239 |
2018-08-02 | 24.04 | 24.23 | 23.98 | 24.04 | 31197887 |
2018-08-03 | 24.08 | 24.36 | 23.97 | 24.36 | 26584417 |
2018-08-06 | 24.31 | 24.39 | 24.15 | 24.24 | 30087337 |
2018-08-07 | 24.22 | 24.48 | 24.13 | 24.45 | 27341463 |
2018-08-08 | 24.52 | 24.55 | 24.38 | 24.42 | 21953796 |
2018-08-09 | 24.45 | 24.53 | 24.34 | 24.52 | 16909405 |
2018-08-10 | 24.45 | 24.46 | 24.27 | 24.35 | 21481517 |
2018-08-13 | 24.35 | 24.41 | 24.29 | 24.31 | 22779435 |
2018-08-14 | 24.33 | 24.44 | 24.31 | 24.33 | 18037525 |
2018-08-15 | 24.36 | 24.57 | 24.25 | 24.51 | 29631546 |
2018-08-16 | 24.55 | 25.01 | 24.55 | 24.98 | 37384750 |
2018-08-17 | 24.95 | 25.10 | 24.88 | 24.93 | 26168602 |
2018-08-20 | 25.01 | 25.10 | 24.92 | 24.99 | 23493474 |
2018-08-21 | 25.16 | 25.35 | 25.14 | 25.21 | 28419334 |
2018-08-22 | 25.06 | 25.06 | 24.65 | 24.67 | 34156895 |
2018-08-23 | 24.67 | 24.75 | 24.46 | 24.52 | 21453573 |
2018-08-24 | 24.50 | 24.71 | 24.50 | 24.64 | 16233345 |
2018-08-27 | 24.71 | 24.93 | 24.70 | 24.78 | 17595907 |
2018-08-28 | 24.76 | 24.78 | 24.63 | 24.66 | 16484686 |
2018-08-29 | 24.65 | 24.68 | 24.31 | 24.33 | 25162387 |
2018-08-30 | 24.30 | 24.39 | 24.05 | 24.12 | 25559388 |
2018-08-31 | 24.12 | 24.15 | 23.94 | 24.11 | 31258912 |
2018-09-04 | 23.99 | 24.11 | 23.76 | 24.05 | 25162226 |
2018-09-05 | 23.96 | 24.19 | 23.81 | 24.17 | 26723593 |
2018-09-06 | 24.25 | 24.39 | 24.15 | 24.29 | 25646095 |
2018-09-07 | 24.27 | 24.45 | 24.22 | 24.24 | 25757787 |
2018-09-10 | 24.36 | 24.67 | 24.30 | 24.45 | 26269019 |
2018-09-11 | 24.52 | 24.76 | 24.51 | 24.66 | 26353799 |
2018-09-12 | 24.79 | 25.40 | 24.79 | 25.22 | 49637035 |
2018-09-13 | 25.24 | 25.43 | 24.97 | 25.42 | 34605791 |
2018-09-14 | 25.37 | 25.40 | 25.13 | 25.36 | 33184761 |
2018-09-17 | 25.36 | 25.52 | 25.23 | 25.38 | 25544289 |
2018-09-18 | 25.33 | 25.60 | 25.20 | 25.45 | 33661937 |
2018-09-19 | 25.61 | 25.63 | 25.10 | 25.19 | 30996008 |
2018-09-20 | 25.28 | 25.31 | 25.02 | 25.24 | 24775754 |
2018-09-21 | 25.70 | 25.84 | 25.50 | 25.50 | 130157081 |
2018-09-24 | 25.85 | 25.87 | 25.47 | 25.59 | 36390154 |
2018-09-25 | 25.50 | 25.81 | 25.43 | 25.48 | 30681499 |
2018-09-26 | 25.53 | 25.59 | 25.16 | 25.17 | 32880463 |
2018-09-27 | 25.23 | 25.49 | 25.11 | 25.22 | 24834467 |
2018-09-28 | 25.22 | 25.42 | 25.14 | 25.35 | 22052171 |
2018-10-01 | 25.41 | 25.47 | 25.20 | 25.28 | 22517840 |
2018-10-02 | 25.31 | 25.61 | 25.27 | 25.60 | 30003414 |
2018-10-03 | 25.72 | 25.75 | 25.49 | 25.60 | 26699057 |
2018-10-04 | 25.53 | 25.77 | 25.31 | 25.75 | 27518236 |
2018-10-05 | 25.81 | 25.89 | 25.56 | 25.65 | 28667812 |
2018-10-08 | 25.67 | 25.80 | 25.50 | 25.37 | 28071660 |
2018-10-09 | 25.43 | 25.44 | 25.29 | 25.29 | 27866091 |
2018-10-10 | 25.38 | 25.65 | 24.79 | 24.79 | 45520118 |
2018-10-11 | 24.78 | 24.95 | 23.90 | 23.96 | 63697051 |
2018-10-12 | 24.30 | 24.42 | 24.04 | 24.34 | 43151601 |
2018-10-15 | 24.36 | 24.66 | 24.31 | 24.42 | 33242645 |
2018-10-16 | 24.43 | 24.50 | 24.27 | 24.45 | 28048719 |
2018-10-17 | 24.46 | 24.70 | 24.36 | 24.58 | 29913552 |
2018-10-18 | 24.58 | 24.79 | 24.33 | 24.53 | 30724973 |
2018-10-19 | 24.49 | 24.87 | 24.39 | 24.81 | 35133029 |
2018-10-22 | 24.84 | 24.88 | 24.60 | 24.66 | 23091900 |
2018-10-23 | 24.68 | 25.12 | 24.19 | 24.92 | 53428177 |
2018-10-24 | 23.95 | 24.00 | 22.84 | 22.92 | 118852875 |
2018-10-25 | 23.13 | 23.18 | 22.46 | 22.63 | 76905428 |
2018-10-26 | 22.56 | 22.59 | 21.78 | 21.96 | 77662526 |
2018-10-29 | 22.33 | 22.88 | 22.11 | 22.37 | 49270037 |
2018-10-30 | 22.53 | 23.09 | 22.51 | 23.00 | 49148657 |
2018-10-31 | 23.16 | 23.38 | 22.73 | 23.16 | 44854836 |
2018-11-01 | 23.39 | 23.44 | 22.93 | 23.01 | 35379857 |
2018-11-02 | 23.12 | 23.33 | 22.91 | 23.04 | 33517094 |
2018-11-05 | 23.12 | 23.29 | 23.07 | 23.12 | 27346452 |
2018-11-06 | 23.13 | 23.38 | 23.03 | 23.37 | 24310567 |
2018-11-07 | 23.39 | 23.50 | 23.16 | 23.47 | 30836284 |
2018-11-08 | 23.46 | 23.52 | 23.31 | 23.43 | 29547578 |
2018-11-09 | 23.38 | 23.46 | 22.98 | 23.16 | 39994705 |
2018-11-12 | 23.17 | 23.57 | 23.13 | 23.23 | 25935270 |
2018-11-13 | 23.28 | 23.32 | 22.85 | 22.89 | 25640955 |
2018-11-14 | 23.06 | 23.18 | 22.73 | 23.03 | 31293471 |
2018-11-15 | 22.91 | 22.92 | 22.57 | 22.73 | 38917357 |
2018-11-16 | 22.70 | 22.96 | 22.61 | 22.86 | 28929502 |
2018-11-19 | 22.90 | 23.17 | 22.80 | 22.91 | 27957692 |
2018-11-20 | 22.62 | 22.78 | 22.19 | 22.21 | 41394289 |
2018-11-21 | 22.27 | 22.66 | 22.20 | 22.47 | 30306459 |
2018-11-23 | 22.46 | 22.46 | 22.15 | 22.16 | 13401041 |
2018-11-26 | 22.38 | 22.76 | 22.37 | 22.61 | 35791456 |
2018-11-27 | 22.52 | 23.01 | 22.43 | 22.98 | 32155693 |
2018-11-28 | 22.98 | 23.30 | 22.91 | 23.20 | 34470875 |
2018-11-29 | 22.92 | 23.18 | 22.79 | 23.07 | 30877349 |
2018-11-30 | 23.18 | 23.72 | 23.16 | 23.58 | 80467279 |
2018-12-03 | 23.96 | 24.08 | 23.63 | 23.93 | 43725277 |
2018-12-04 | 23.95 | 24.16 | 23.15 | 23.19 | 44831310 |
2018-12-06 | 23.01 | 23.07 | 22.53 | 23.04 | 51999337 |
2018-12-07 | 22.81 | 23.31 | 22.65 | 22.75 | 37474553 |
2018-12-10 | 22.70 | 22.71 | 22.02 | 22.58 | 41052118 |
2018-12-11 | 22.98 | 23.15 | 22.33 | 22.42 | 49563330 |
2018-12-12 | 22.73 | 22.86 | 22.59 | 22.76 | 40903671 |
2018-12-13 | 22.71 | 22.79 | 22.30 | 22.58 | 49097777 |
2018-12-14 | 22.51 | 22.95 | 22.42 | 22.81 | 42741389 |
2018-12-17 | 22.74 | 22.82 | 22.34 | 22.54 | 44021662 |
2018-12-18 | 22.36 | 22.66 | 22.34 | 22.45 | 44497114 |
2018-12-19 | 22.58 | 22.87 | 22.35 | 22.51 | 51419590 |
2018-12-20 | 22.52 | 22.54 | 21.28 | 21.62 | 76716349 |
2018-12-21 | 21.39 | 22.07 | 21.24 | 21.37 | 79660738 |
2018-12-24 | 21.29 | 21.35 | 20.65 | 20.65 | 41110050 |
2018-12-26 | 20.76 | 21.21 | 20.23 | 21.19 | 57391215 |
2018-12-27 | 20.99 | 21.25 | 20.51 | 21.25 | 58571190 |
2018-12-28 | 21.28 | 21.74 | 21.26 | 21.48 | 50588253 |
2018-12-31 | 21.56 | 21.62 | 21.20 | 21.54 | 52861533 |
2019-01-02 | 21.51 | 22.33 | 21.36 | 22.30 | 39293953 |
2019-01-03 | 22.28 | 22.50 | 22.05 | 22.33 | 37603571 |
2019-01-04 | 22.61 | 22.93 | 22.56 | 22.90 | 42072388 |
2019-01-07 | 23.19 | 23.60 | 22.96 | 23.32 | 41070898 |
2019-01-08 | 23.63 | 23.68 | 23.42 | 23.22 | 43567261 |
2019-01-09 | 23.31 | 23.31 | 22.62 | 22.72 | 44305280 |
2019-01-10 | 22.68 | 23.01 | 22.51 | 22.95 | 32015596 |
2019-01-11 | 22.95 | 23.36 | 22.88 | 23.30 | 28933612 |
2019-01-14 | 23.17 | 23.23 | 22.94 | 23.11 | 24468180 |
2019-01-15 | 23.04 | 23.10 | 22.82 | 23.10 | 26735374 |
2019-01-16 | 23.04 | 23.21 | 22.91 | 23.07 | 24494417 |
2019-01-17 | 23.06 | 23.21 | 22.95 | 23.13 | 26266965 |
2019-01-18 | 23.26 | 23.42 | 23.04 | 23.37 | 43249105 |
2019-01-22 | 23.34 | 23.39 | 22.96 | 23.08 | 37658459 |
2019-01-23 | 23.19 | 23.32 | 23.09 | 23.32 | 27854624 |
2019-01-24 | 23.23 | 23.23 | 22.85 | 23.10 | 24393843 |
2019-01-25 | 23.16 | 23.42 | 23.13 | 23.14 | 30505705 |
2019-01-28 | 23.11 | 23.16 | 22.97 | 23.15 | 31028573 |
2019-01-29 | 23.11 | 23.17 | 22.98 | 23.17 | 31342725 |
2019-01-30 | 22.61 | 22.95 | 21.90 | 22.17 | 92953484 |
2019-01-31 | 22.27 | 22.71 | 22.00 | 22.69 | 52176969 |
2019-02-01 | 22.80 | 22.92 | 22.57 | 22.64 | 41076164 |
2019-02-04 | 22.67 | 22.67 | 22.31 | 22.35 | 39034259 |
2019-02-05 | 22.39 | 22.42 | 22.24 | 22.36 | 29276888 |
2019-02-06 | 22.42 | 22.48 | 22.28 | 22.31 | 22928167 |
2019-02-07 | 22.30 | 22.31 | 21.83 | 22.23 | 37887746 |
2019-02-08 | 22.19 | 22.31 | 21.96 | 22.30 | 24281568 |
2019-02-11 | 22.33 | 22.52 | 22.24 | 22.42 | 29057321 |
2019-02-12 | 22.53 | 22.67 | 22.44 | 22.50 | 29989070 |
2019-02-13 | 22.50 | 22.55 | 22.27 | 22.52 | 30040089 |
2019-02-14 | 22.42 | 22.65 | 22.30 | 22.48 | 25846239 |
2019-02-15 | 22.67 | 23.04 | 22.59 | 23.00 | 37188658 |
2019-02-19 | 22.99 | 23.16 | 22.88 | 23.12 | 24712413 |
2019-02-20 | 23.13 | 23.35 | 22.99 | 23.28 | 24749090 |
2019-02-21 | 23.29 | 23.44 | 23.12 | 23.27 | 26580394 |
2019-02-22 | 23.36 | 23.54 | 23.26 | 23.51 | 23357232 |
2019-02-25 | 23.59 | 23.62 | 23.41 | 23.50 | 24414699 |
2019-02-26 | 23.50 | 23.72 | 23.37 | 23.56 | 29664844 |
2019-02-27 | 23.57 | 23.60 | 23.23 | 23.44 | 26349549 |
2019-02-28 | 23.44 | 23.60 | 23.38 | 23.49 | 28225982 |
2019-03-01 | 23.55 | 23.58 | 23.13 | 23.26 | 30592851 |
2019-03-04 | 23.36 | 23.36 | 22.39 | 22.63 | 49482743 |
2019-03-05 | 22.66 | 22.68 | 22.49 | 22.61 | 26029791 |
2019-03-06 | 22.64 | 22.75 | 22.47 | 22.50 | 24580343 |
2019-03-07 | 22.54 | 22.70 | 22.49 | 22.58 | 24826103 |
2019-03-08 | 22.53 | 22.69 | 22.45 | 22.61 | 22505948 |
2019-03-11 | 22.63 | 22.88 | 22.60 | 22.81 | 26018525 |
2019-03-12 | 22.83 | 23.32 | 22.81 | 23.12 | 32484586 |
2019-03-13 | 23.13 | 23.19 | 22.80 | 22.85 | 27702221 |
2019-03-14 | 22.85 | 23.01 | 22.80 | 22.85 | 22091439 |
2019-03-15 | 23.03 | 23.16 | 22.87 | 23.15 | 53361640 |
2019-03-18 | 23.16 | 23.28 | 23.09 | 23.25 | 23325108 |
2019-03-19 | 23.30 | 23.44 | 23.07 | 23.16 | 28730520 |
2019-03-20 | 23.09 | 23.22 | 22.95 | 23.03 | 24664904 |
2019-03-21 | 22.98 | 23.51 | 22.98 | 23.44 | 26343293 |
2019-03-22 | 23.40 | 23.65 | 23.40 | 23.45 | 33171404 |
2019-03-25 | 23.47 | 23.51 | 23.13 | 23.22 | 25633279 |
2019-03-26 | 23.38 | 23.72 | 23.35 | 23.69 | 24304939 |
2019-03-27 | 23.63 | 23.88 | 23.59 | 23.70 | 26743641 |
2019-03-28 | 23.72 | 23.78 | 23.30 | 23.41 | 26996419 |
2019-03-29 | 23.52 | 23.69 | 23.38 | 23.67 | 31606530 |
2019-04-01 | 23.85 | 24.15 | 23.81 | 24.12 | 37773767 |
2019-04-02 | 24.08 | 24.12 | 23.81 | 23.87 | 31945765 |
2019-04-03 | 24.00 | 24.12 | 23.88 | 24.05 | 28779967 |
2019-04-04 | 24.12 | 24.25 | 24.09 | 24.14 | 28211971 |
2019-04-05 | 24.21 | 24.42 | 24.09 | 24.42 | 39928718 |
2019-04-08 | 24.49 | 24.54 | 24.30 | 24.06 | 37251965 |
2019-04-09 | 24.04 | 24.07 | 23.81 | 23.96 | 26779029 |
2019-04-10 | 23.96 | 24.18 | 23.96 | 24.06 | 20385934 |
2019-04-11 | 24.09 | 24.34 | 24.06 | 24.30 | 24930873 |
2019-04-12 | 24.38 | 24.39 | 24.12 | 24.30 | 26021137 |
2019-04-15 | 24.31 | 24.34 | 24.11 | 24.17 | 19463704 |
2019-04-16 | 24.24 | 24.34 | 24.11 | 24.34 | 21701920 |
2019-04-17 | 24.21 | 24.30 | 24.12 | 24.12 | 22364832 |
2019-04-18 | 24.12 | 24.23 | 24.04 | 24.18 | 23317482 |
2019-04-22 | 24.17 | 24.29 | 24.09 | 24.21 | 22239129 |
2019-04-23 | 24.20 | 24.36 | 24.06 | 24.23 | 31674988 |
2019-04-24 | 23.45 | 23.84 | 23.04 | 23.24 | 72249253 |
2019-04-25 | 23.12 | 23.13 | 22.68 | 22.90 | 44021278 |
2019-04-26 | 23.00 | 23.37 | 22.85 | 23.16 | 35191837 |
2019-04-29 | 23.33 | 23.63 | 23.26 | 23.31 | 31762671 |
2019-04-30 | 23.35 | 23.50 | 23.22 | 23.37 | 35001292 |
2019-05-01 | 23.44 | 23.56 | 23.23 | 23.24 | 27046955 |
2019-05-02 | 23.37 | 23.41 | 23.09 | 23.11 | 29711544 |
2019-05-03 | 23.14 | 23.24 | 23.07 | 23.17 | 28225621 |
2019-05-06 | 22.99 | 23.13 | 22.93 | 23.09 | 25182044 |
2019-05-07 | 23.04 | 23.09 | 22.85 | 23.04 | 25771202 |
2019-05-08 | 22.94 | 23.02 | 22.77 | 22.87 | 25015157 |
2019-05-09 | 22.85 | 22.98 | 22.74 | 22.93 | 27078359 |
2019-05-10 | 22.83 | 23.19 | 22.76 | 23.11 | 22013322 |
2019-05-13 | 22.91 | 23.13 | 22.90 | 23.00 | 27713285 |
2019-05-14 | 23.17 | 23.68 | 23.11 | 23.47 | 37525165 |
2019-05-15 | 23.43 | 23.62 | 23.32 | 23.59 | 23931316 |
2019-05-16 | 23.66 | 24.06 | 23.66 | 23.87 | 23634851 |
2019-05-17 | 23.71 | 24.15 | 23.68 | 24.00 | 30889487 |
2019-05-20 | 24.36 | 24.97 | 24.12 | 24.30 | 53455213 |
2019-05-21 | 24.33 | 24.64 | 24.22 | 24.46 | 23313504 |
2019-05-22 | 24.33 | 24.49 | 24.24 | 24.36 | 19988761 |
2019-05-23 | 24.29 | 24.39 | 24.10 | 24.26 | 24665483 |
2019-05-24 | 24.39 | 24.42 | 24.23 | 24.36 | 16156736 |
2019-05-28 | 24.40 | 24.47 | 24.08 | 24.10 | 24523052 |
2019-05-29 | 24.08 | 24.31 | 23.92 | 24.08 | 26948867 |
2019-05-30 | 24.12 | 24.21 | 23.88 | 24.05 | 24227597 |
2019-05-31 | 23.44 | 23.52 | 22.93 | 23.08 | 49412581 |
2019-06-03 | 23.19 | 23.66 | 23.15 | 23.47 | 36323622 |
2019-06-04 | 23.69 | 23.78 | 23.38 | 23.76 | 31262246 |
2019-06-05 | 23.87 | 23.93 | 23.71 | 23.91 | 20430778 |
2019-06-06 | 24.00 | 24.28 | 23.93 | 24.23 | 24411663 |
2019-06-07 | 24.28 | 24.68 | 24.26 | 24.52 | 31788435 |
2019-06-10 | 24.67 | 24.91 | 24.05 | 24.10 | 30927316 |
2019-06-11 | 24.20 | 24.48 | 24.18 | 24.24 | 19612611 |
2019-06-12 | 24.24 | 24.39 | 24.18 | 24.29 | 19282922 |
2019-06-13 | 24.32 | 24.40 | 24.24 | 24.37 | 16873425 |
2019-06-14 | 24.41 | 24.48 | 24.29 | 24.42 | 19848544 |
2019-06-17 | 24.34 | 24.45 | 24.28 | 24.38 | 16814240 |
2019-06-18 | 24.48 | 24.68 | 24.45 | 24.48 | 20534071 |
2019-06-19 | 24.56 | 24.60 | 24.40 | 24.46 | 21209552 |
2019-06-20 | 24.59 | 24.61 | 24.39 | 24.56 | 27066011 |
2019-06-21 | 24.67 | 24.68 | 24.47 | 24.49 | 39218598 |
2019-06-24 | 24.52 | 24.67 | 24.50 | 24.59 | 21745352 |
2019-06-25 | 24.61 | 24.61 | 24.49 | 24.57 | 19229656 |
2019-06-26 | 24.60 | 24.75 | 24.55 | 24.55 | 27960853 |
2019-06-27 | 24.73 | 24.93 | 24.58 | 24.89 | 28184290 |
2019-06-28 | 24.94 | 25.32 | 24.85 | 25.29 | 40771306 |
2019-07-01 | 25.52 | 25.59 | 25.21 | 25.23 | 32421656 |
2019-07-02 | 25.26 | 25.56 | 25.19 | 25.54 | 26635036 |
2019-07-03 | 25.63 | 25.69 | 25.56 | 25.65 | 20136493 |
2019-07-05 | 25.65 | 25.94 | 25.62 | 25.89 | 24506957 |
2019-07-08 | 25.76 | 25.93 | 25.72 | 25.47 | 31848245 |
2019-07-09 | 25.35 | 25.41 | 25.21 | 25.32 | 30976979 |
2019-07-10 | 25.47 | 25.54 | 25.38 | 25.48 | 25352105 |
2019-07-11 | 25.65 | 25.68 | 25.10 | 25.25 | 28863919 |
2019-07-12 | 25.31 | 25.41 | 25.20 | 25.40 | 23251722 |
2019-07-15 | 25.41 | 25.46 | 25.34 | 25.44 | 20255058 |
2019-07-16 | 25.42 | 25.45 | 25.29 | 25.35 | 17869349 |
2019-07-17 | 25.33 | 25.35 | 25.10 | 25.10 | 18798178 |
2019-07-18 | 25.05 | 25.06 | 24.79 | 24.98 | 32128778 |
2019-07-19 | 25.08 | 25.11 | 24.73 | 24.75 | 32156755 |
2019-07-22 | 24.72 | 24.72 | 24.21 | 24.25 | 35521084 |
2019-07-23 | 24.27 | 24.27 | 23.79 | 24.22 | 45574407 |
2019-07-24 | 24.29 | 25.20 | 24.29 | 25.09 | 48284728 |
2019-07-25 | 25.35 | 25.65 | 25.25 | 25.52 | 39019229 |
2019-07-26 | 25.47 | 25.84 | 25.35 | 25.78 | 34149302 |
2019-07-29 | 25.72 | 26.00 | 25.62 | 25.92 | 30939050 |
2019-07-30 | 25.99 | 26.15 | 25.72 | 25.80 | 33926816 |
2019-07-31 | 25.70 | 26.02 | 25.58 | 25.70 | 40633777 |
2019-08-01 | 26.02 | 26.12 | 25.67 | 25.75 | 41058878 |
2019-08-02 | 25.51 | 25.92 | 25.32 | 25.79 | 36476292 |
2019-08-05 | 25.44 | 25.62 | 25.05 | 25.28 | 37067635 |
2019-08-06 | 25.29 | 25.64 | 25.13 | 25.63 | 31658718 |
2019-08-07 | 25.36 | 25.78 | 25.18 | 25.71 | 37948549 |
2019-08-08 | 25.85 | 26.07 | 25.72 | 26.07 | 28498500 |
2019-08-09 | 25.99 | 26.11 | 25.78 | 26.07 | 22866772 |
2019-08-12 | 26.02 | 26.10 | 25.87 | 26.02 | 23580734 |
2019-08-13 | 25.94 | 26.39 | 25.94 | 26.31 | 31598979 |
2019-08-14 | 26.12 | 26.14 | 25.68 | 25.73 | 34615314 |
2019-08-15 | 25.84 | 26.01 | 25.63 | 25.92 | 24367612 |
2019-08-16 | 26.02 | 26.42 | 25.97 | 26.39 | 31102985 |
2019-08-19 | 26.42 | 26.75 | 26.41 | 26.70 | 26135677 |
2019-08-20 | 26.64 | 26.64 | 26.34 | 26.40 | 21805804 |
2019-08-21 | 26.56 | 26.61 | 26.39 | 26.54 | 21916204 |
2019-08-22 | 26.60 | 26.79 | 26.47 | 26.71 | 21461215 |
2019-08-23 | 26.64 | 26.75 | 26.15 | 26.28 | 33864032 |
2019-08-26 | 26.39 | 26.52 | 26.20 | 26.36 | 23199367 |
2019-08-27 | 26.42 | 26.45 | 26.14 | 26.21 | 32086664 |
2019-08-28 | 26.17 | 26.40 | 26.07 | 26.39 | 24369041 |
2019-08-29 | 26.50 | 26.67 | 26.45 | 26.53 | 23298615 |
2019-08-30 | 26.55 | 26.68 | 26.47 | 26.61 | 21610193 |
2019-09-03 | 26.48 | 26.71 | 26.35 | 26.70 | 20542298 |
2019-09-04 | 26.82 | 27.04 | 26.75 | 26.96 | 20751045 |
2019-09-05 | 27.10 | 27.16 | 26.98 | 27.09 | 21750094 |
2019-09-06 | 27.13 | 27.45 | 27.10 | 27.36 | 29266063 |
2019-09-09 | 28.55 | 28.79 | 27.71 | 27.77 | 117865963 |
2019-09-10 | 28.08 | 28.47 | 27.90 | 28.36 | 48019601 |
2019-09-11 | 28.63 | 29.25 | 28.46 | 29.24 | 55071433 |
2019-09-12 | 28.96 | 29.04 | 28.48 | 28.97 | 42667020 |
2019-09-13 | 28.69 | 28.94 | 28.48 | 28.61 | 39225394 |
2019-09-16 | 28.46 | 28.55 | 28.01 | 28.16 | 49189889 |
2019-09-17 | 27.96 | 28.12 | 27.77 | 28.05 | 35295611 |
2019-09-18 | 27.75 | 27.91 | 27.54 | 27.75 | 38600411 |
2019-09-19 | 27.95 | 28.09 | 27.78 | 28.04 | 27257877 |
2019-09-20 | 28.15 | 28.69 | 28.06 | 28.61 | 79104102 |
2019-09-23 | 28.39 | 28.57 | 28.29 | 28.38 | 23711988 |
2019-09-24 | 28.52 | 28.56 | 28.18 | 28.21 | 28103285 |
2019-09-25 | 28.18 | 28.35 | 28.11 | 28.21 | 22369591 |
2019-09-26 | 28.23 | 28.27 | 28.06 | 28.21 | 21829113 |
2019-09-27 | 28.39 | 28.48 | 28.06 | 28.25 | 24227756 |
2019-09-30 | 28.37 | 28.62 | 28.33 | 28.56 | 28436226 |
2019-10-01 | 28.64 | 28.65 | 28.21 | 28.24 | 24334716 |
2019-10-02 | 28.19 | 28.19 | 27.87 | 27.99 | 26612141 |
2019-10-03 | 27.93 | 28.08 | 27.67 | 28.07 | 21001457 |
2019-10-04 | 28.09 | 28.32 | 28.02 | 28.31 | 22598045 |
2019-10-07 | 28.36 | 28.58 | 28.32 | 28.42 | 21245336 |
2019-10-08 | 28.44 | 28.46 | 28.21 | 27.90 | 31034529 |
2019-10-09 | 28.09 | 28.09 | 27.84 | 27.96 | 24736026 |
2019-10-10 | 27.93 | 28.34 | 27.90 | 28.24 | 23887003 |
2019-10-11 | 28.37 | 28.53 | 28.28 | 28.36 | 27814613 |
2019-10-14 | 28.36 | 28.44 | 28.16 | 28.28 | 23651381 |
2019-10-15 | 28.27 | 28.73 | 28.24 | 28.61 | 22957991 |
2019-10-16 | 28.55 | 28.68 | 28.45 | 28.52 | 22152459 |
2019-10-17 | 28.58 | 28.58 | 28.39 | 28.54 | 19153745 |
2019-10-18 | 28.54 | 29.08 | 28.52 | 29.04 | 37673766 |
2019-10-21 | 29.00 | 29.15 | 28.82 | 28.86 | 28041279 |
2019-10-22 | 28.55 | 28.95 | 28.38 | 28.81 | 20373530 |
2019-10-23 | 28.69 | 28.79 | 28.40 | 28.49 | 24362381 |
2019-10-24 | 28.45 | 28.51 | 27.58 | 27.79 | 40910408 |
2019-10-25 | 27.88 | 28.06 | 27.72 | 27.86 | 33280773 |
2019-10-28 | 28.91 | 29.33 | 28.66 | 29.05 | 62238149 |
2019-10-29 | 29.05 | 29.05 | 28.67 | 28.73 | 26710017 |
2019-10-30 | 28.98 | 29.34 | 28.76 | 28.83 | 34018825 |
2019-10-31 | 28.84 | 29.05 | 28.59 | 29.05 | 39485026 |
2019-11-01 | 29.40 | 29.45 | 29.24 | 29.40 | 35232725 |
2019-11-04 | 29.51 | 29.81 | 29.33 | 29.35 | 35861679 |
2019-11-05 | 29.29 | 29.67 | 29.28 | 29.56 | 29715471 |
2019-11-06 | 29.62 | 29.65 | 29.43 | 29.62 | 21999335 |
2019-11-07 | 29.66 | 29.87 | 29.62 | 29.75 | 25542401 |
2019-11-08 | 29.69 | 29.76 | 29.50 | 29.72 | 18635139 |
2019-11-11 | 29.63 | 29.72 | 29.59 | 29.72 | 13585575 |
2019-11-12 | 29.70 | 29.80 | 29.49 | 29.56 | 16550113 |
2019-11-13 | 29.58 | 29.67 | 29.47 | 29.56 | 16596947 |
2019-11-14 | 29.41 | 29.50 | 29.20 | 29.40 | 27469011 |
2019-11-15 | 29.53 | 29.82 | 29.48 | 29.81 | 31476777 |
2019-11-18 | 29.66 | 29.96 | 29.59 | 29.91 | 25969683 |
2019-11-19 | 29.38 | 29.41 | 28.21 | 28.68 | 64556823 |
2019-11-20 | 27.99 | 28.39 | 27.47 | 28.06 | 69861438 |
2019-11-21 | 27.95 | 28.46 | 27.95 | 28.38 | 31358462 |
2019-11-22 | 28.49 | 28.63 | 28.45 | 28.49 | 19877074 |
2019-11-25 | 28.61 | 28.61 | 28.06 | 28.12 | 32466124 |
2019-11-26 | 28.14 | 28.26 | 27.75 | 28.23 | 54029541 |
2019-11-27 | 28.26 | 28.55 | 28.23 | 28.42 | 17069487 |
2019-11-29 | 28.49 | 28.65 | 28.20 | 28.21 | 18172510 |
2019-12-02 | 28.29 | 28.29 | 28.10 | 28.17 | 24887610 |
2019-12-03 | 28.08 | 28.34 | 27.86 | 28.34 | 24870032 |
2019-12-04 | 28.37 | 28.95 | 28.31 | 28.76 | 38236927 |
2019-12-05 | 28.77 | 28.95 | 28.69 | 28.82 | 21764567 |
2019-12-06 | 28.90 | 29.12 | 28.78 | 28.83 | 22613844 |
2019-12-09 | 28.77 | 29.01 | 28.70 | 28.71 | 20702326 |
2019-12-10 | 28.73 | 28.89 | 28.55 | 28.73 | 21783879 |
2019-12-11 | 28.70 | 28.87 | 28.68 | 28.81 | 18528997 |
2019-12-12 | 28.83 | 29.11 | 28.83 | 28.95 | 23598998 |
2019-12-13 | 28.84 | 28.89 | 28.64 | 28.88 | 24895937 |
2019-12-16 | 28.96 | 29.17 | 28.96 | 29.13 | 24046923 |
2019-12-17 | 29.13 | 29.21 | 29.02 | 29.06 | 34741135 |
2019-12-18 | 29.13 | 29.38 | 29.13 | 29.24 | 28439744 |
2019-12-19 | 29.28 | 29.38 | 29.18 | 29.38 | 26773190 |
2019-12-20 | 29.59 | 29.63 | 29.35 | 29.55 | 48371162 |
2019-12-23 | 29.62 | 29.76 | 29.47 | 29.49 | 29142243 |
2019-12-24 | 29.51 | 29.53 | 29.36 | 29.41 | 8697213 |
2019-12-26 | 29.43 | 29.59 | 29.41 | 29.56 | 19818847 |
2019-12-27 | 29.62 | 29.71 | 29.59 | 29.62 | 15434020 |
2019-12-30 | 29.64 | 29.65 | 29.42 | 29.47 | 17671577 |
2019-12-31 | 29.44 | 29.52 | 29.33 | 29.50 | 20218352 |
2020-01-02 | 29.56 | 29.60 | 29.22 | 29.33 | 30256306 |
2020-01-03 | 29.12 | 29.59 | 29.11 | 29.48 | 27416012 |
2020-01-06 | 29.43 | 29.55 | 29.30 | 29.51 | 38696250 |
2020-01-07 | 29.50 | 29.66 | 29.42 | 29.62 | 28375359 |
2020-01-08 | 29.69 | 29.85 | 29.66 | 29.32 | 40542491 |
2020-01-09 | 29.38 | 29.44 | 29.10 | 29.29 | 39456701 |
2020-01-10 | 29.29 | 29.40 | 29.11 | 29.11 | 29722998 |
2020-01-13 | 29.09 | 29.10 | 28.70 | 28.76 | 33073730 |
2020-01-14 | 28.73 | 28.82 | 28.64 | 28.75 | 26536986 |
2020-01-15 | 28.66 | 28.70 | 28.52 | 28.58 | 26077244 |
2020-01-16 | 28.67 | 28.78 | 28.51 | 28.70 | 27320255 |
2020-01-17 | 28.72 | 29.01 | 28.67 | 28.97 | 33593550 |
2020-01-21 | 28.95 | 29.16 | 28.82 | 29.07 | 43754575 |
2020-01-22 | 29.19 | 29.54 | 29.16 | 29.47 | 36134774 |
2020-01-23 | 29.41 | 29.43 | 29.10 | 29.16 | 29007976 |
2020-01-24 | 29.13 | 29.27 | 28.86 | 29.06 | 34465331 |
2020-01-27 | 28.70 | 29.11 | 28.69 | 28.87 | 35221574 |
2020-01-28 | 28.92 | 29.29 | 28.89 | 29.12 | 30847837 |
2020-01-29 | 29.06 | 29.10 | 27.95 | 27.96 | 57974423 |
2020-01-30 | 27.53 | 28.27 | 27.41 | 28.25 | 50680306 |
2020-01-31 | 28.17 | 28.50 | 28.12 | 28.39 | 41160013 |
2020-02-03 | 28.65 | 28.66 | 27.78 | 27.90 | 40785825 |
2020-02-04 | 27.99 | 28.49 | 27.88 | 28.40 | 31958845 |
2020-02-05 | 28.48 | 28.64 | 28.32 | 28.54 | 24637491 |
2020-02-06 | 28.58 | 29.04 | 28.58 | 29.01 | 26212556 |
2020-02-07 | 29.02 | 29.22 | 28.95 | 29.02 | 25198659 |
2020-02-10 | 29.00 | 29.09 | 28.76 | 28.94 | 18544340 |
2020-02-11 | 29.05 | 29.30 | 28.61 | 28.81 | 31978014 |
2020-02-12 | 28.91 | 28.93 | 28.70 | 28.71 | 31309382 |
2020-02-13 | 28.59 | 29.01 | 28.57 | 28.92 | 24627627 |
2020-02-14 | 28.89 | 29.04 | 28.76 | 28.87 | 27388865 |
2020-02-18 | 28.82 | 28.92 | 28.71 | 28.88 | 24280102 |
2020-02-19 | 28.86 | 29.17 | 28.80 | 29.01 | 22601208 |
2020-02-20 | 28.98 | 29.19 | 28.92 | 29.14 | 27176134 |
2020-02-21 | 29.07 | 29.19 | 28.96 | 29.10 | 28468242 |
2020-02-24 | 28.67 | 29.07 | 28.67 | 28.72 | 34886904 |
2020-02-25 | 28.76 | 28.89 | 28.12 | 28.19 | 48886212 |
2020-02-26 | 28.07 | 28.52 | 27.87 | 28.00 | 40268174 |
2020-02-27 | 27.61 | 27.86 | 26.69 | 26.97 | 66325718 |
2020-02-28 | 25.66 | 26.96 | 24.92 | 26.58 | 121099729 |
2020-03-02 | 26.70 | 28.24 | 26.64 | 28.06 | 68432790 |
2020-03-03 | 28.12 | 28.65 | 27.07 | 27.40 | 63808014 |
2020-03-04 | 27.94 | 28.85 | 27.72 | 28.82 | 42070353 |
2020-03-05 | 28.23 | 28.62 | 27.90 | 28.06 | 45298116 |
2020-03-06 | 27.71 | 28.12 | 27.31 | 27.95 | 48883084 |
2020-03-09 | 26.42 | 27.29 | 25.95 | 26.18 | 67968653 |
2020-03-10 | 26.80 | 27.09 | 25.84 | 27.06 | 56660605 |
2020-03-11 | 26.30 | 26.47 | 25.78 | 26.05 | 45340445 |
2020-03-12 | 24.05 | 25.23 | 23.44 | 23.65 | 84215236 |
2020-03-13 | 24.85 | 26.12 | 24.04 | 26.02 | 64688756 |
2020-03-16 | 23.40 | 25.58 | 23.34 | 24.01 | 58776602 |
2020-03-17 | 24.24 | 25.71 | 24.16 | 25.47 | 59642018 |
2020-03-18 | 24.15 | 24.84 | 22.83 | 24.79 | 76034396 |
2020-03-19 | 23.67 | 24.52 | 23.02 | 23.51 | 60817171 |
2020-03-20 | 22.99 | 23.02 | 21.27 | 21.47 | 116732263 |
2020-03-23 | 20.67 | 20.91 | 19.68 | 20.21 | 96884135 |
2020-03-24 | 21.13 | 21.36 | 20.26 | 21.20 | 76300913 |
2020-03-25 | 21.19 | 22.59 | 20.66 | 21.44 | 68027712 |
2020-03-26 | 21.65 | 23.37 | 21.65 | 23.10 | 64092411 |
2020-03-27 | 22.41 | 23.26 | 22.05 | 22.52 | 46386011 |
2020-03-30 | 22.57 | 22.95 | 22.25 | 22.82 | 41629880 |
2020-03-31 | 22.67 | 22.74 | 21.93 | 22.00 | 69813374 |
2020-04-01 | 21.42 | 21.57 | 20.91 | 21.17 | 54645990 |
2020-04-02 | 21.13 | 21.79 | 21.13 | 21.71 | 33818421 |
2020-04-03 | 21.53 | 21.69 | 20.57 | 20.73 | 53443175 |
2020-04-06 | 21.44 | 22.40 | 21.37 | 22.22 | 53502008 |
2020-04-07 | 22.98 | 23.38 | 22.70 | 22.31 | 54265545 |
2020-04-08 | 22.61 | 22.64 | 21.96 | 22.56 | 40793294 |
2020-04-09 | 22.64 | 23.35 | 22.64 | 23.19 | 50332672 |
2020-04-13 | 23.02 | 23.18 | 22.57 | 22.79 | 34145822 |
2020-04-14 | 23.16 | 23.52 | 22.91 | 23.50 | 31941489 |
2020-04-15 | 23.12 | 23.37 | 22.61 | 22.71 | 37542892 |
2020-04-16 | 22.85 | 22.85 | 22.42 | 22.76 | 32533858 |
2020-04-17 | 23.28 | 23.59 | 23.17 | 23.57 | 34656154 |
2020-04-20 | 23.28 | 23.72 | 23.17 | 23.38 | 30583180 |
2020-04-21 | 23.03 | 23.04 | 22.37 | 22.55 | 43213059 |
2020-04-22 | 23.32 | 23.32 | 22.12 | 22.24 | 50764172 |
2020-04-23 | 22.22 | 22.68 | 22.14 | 22.27 | 34011522 |
2020-04-24 | 22.33 | 22.61 | 22.00 | 22.42 | 35567748 |
2020-04-27 | 22.64 | 23.16 | 22.45 | 23.05 | 33320717 |
2020-04-28 | 23.40 | 23.49 | 23.11 | 23.13 | 30924781 |
2020-04-29 | 23.50 | 24.05 | 23.45 | 23.72 | 33160143 |
2020-04-30 | 23.40 | 23.44 | 22.85 | 23.00 | 40751938 |
2020-05-01 | 23.22 | 23.24 | 22.45 | 22.57 | 36851311 |
2020-05-04 | 22.45 | 22.45 | 22.05 | 22.34 | 35164096 |
2020-05-05 | 22.45 | 22.78 | 22.43 | 22.45 | 24626123 |
2020-05-06 | 22.51 | 22.55 | 21.73 | 21.73 | 45094227 |
2020-05-07 | 22.02 | 22.04 | 21.76 | 21.81 | 31814282 |
2020-05-08 | 22.11 | 22.53 | 22.05 | 22.48 | 24047674 |
2020-05-11 | 22.38 | 22.38 | 22.00 | 22.18 | 29223357 |
2020-05-12 | 22.27 | 22.39 | 21.81 | 21.81 | 35220892 |
2020-05-13 | 21.74 | 21.83 | 21.13 | 21.20 | 49265017 |
2020-05-14 | 21.12 | 21.59 | 20.84 | 21.57 | 39827034 |
2020-05-15 | 21.35 | 21.48 | 21.19 | 21.37 | 32250323 |
2020-05-18 | 21.88 | 22.41 | 21.84 | 22.23 | 34952257 |
2020-05-19 | 22.24 | 22.28 | 21.81 | 21.86 | 35217784 |
2020-05-20 | 22.09 | 22.51 | 21.90 | 22.33 | 37899058 |
2020-05-21 | 22.48 | 22.69 | 22.29 | 22.47 | 38670851 |
2020-05-22 | 22.48 | 22.58 | 22.21 | 22.55 | 26638287 |
2020-05-26 | 23.13 | 23.49 | 23.07 | 23.26 | 41383190 |
2020-05-27 | 23.96 | 24.13 | 23.80 | 24.04 | 43440277 |
2020-05-28 | 24.18 | 24.21 | 23.38 | 23.44 | 39689492 |
2020-05-29 | 23.06 | 23.37 | 22.89 | 23.29 | 43747283 |
2020-06-01 | 23.21 | 23.58 | 23.10 | 23.35 | 24959542 |
2020-06-02 | 23.44 | 23.47 | 23.18 | 23.39 | 28436964 |
2020-06-03 | 23.62 | 23.90 | 23.61 | 23.78 | 27861297 |
2020-06-04 | 23.69 | 24.00 | 23.61 | 24.00 | 30762811 |
2020-06-05 | 24.56 | 24.91 | 24.32 | 24.73 | 46689380 |
2020-06-08 | 24.91 | 25.09 | 24.67 | 25.08 | 34279284 |
2020-06-09 | 24.76 | 24.80 | 24.42 | 24.62 | 32209533 |
2020-06-10 | 24.58 | 24.62 | 24.23 | 24.26 | 27291220 |
2020-06-11 | 23.55 | 23.64 | 22.73 | 22.77 | 49865162 |
2020-06-12 | 23.41 | 23.46 | 22.65 | 23.02 | 36279651 |
2020-06-15 | 22.64 | 23.13 | 22.28 | 23.02 | 40263555 |
2020-06-16 | 23.72 | 23.75 | 22.92 | 23.23 | 41630972 |
2020-06-17 | 23.23 | 23.26 | 22.80 | 22.84 | 31480615 |
2020-06-18 | 22.69 | 22.95 | 22.61 | 22.91 | 28364618 |
2020-06-19 | 23.16 | 23.21 | 22.63 | 22.88 | 74958936 |
2020-06-22 | 22.78 | 22.87 | 22.64 | 22.73 | 29559417 |
2020-06-23 | 22.87 | 23.15 | 22.79 | 22.83 | 38913011 |
2020-06-24 | 22.67 | 22.67 | 22.01 | 22.21 | 65596027 |
2020-06-25 | 22.26 | 22.50 | 22.05 | 22.43 | 36571305 |
2020-06-26 | 22.31 | 22.31 | 21.83 | 21.95 | 76576680 |
2020-06-29 | 22.14 | 22.59 | 22.11 | 22.58 | 37534495 |
2020-06-30 | 22.65 | 22.90 | 22.42 | 22.82 | 43791447 |
2020-07-01 | 22.74 | 23.01 | 22.53 | 22.57 | 30972794 |
2020-07-02 | 22.73 | 23.02 | 22.66 | 22.70 | 37724979 |
2020-07-06 | 23.05 | 23.10 | 22.82 | 23.01 | 33715853 |
2020-07-07 | 22.87 | 22.98 | 22.82 | 22.88 | 27509243 |
2020-07-08 | 22.99 | 23.05 | 22.76 | 22.60 | 38933020 |
2020-07-09 | 22.55 | 22.55 | 22.18 | 22.30 | 39365702 |
2020-07-10 | 22.27 | 22.81 | 22.23 | 22.74 | 36893104 |
2020-07-13 | 22.76 | 22.77 | 22.37 | 22.46 | 40993109 |
2020-07-14 | 22.43 | 22.72 | 22.28 | 22.61 | 30603497 |
2020-07-15 | 22.70 | 22.74 | 22.53 | 22.65 | 30955944 |
2020-07-16 | 22.62 | 23.02 | 22.58 | 22.94 | 32987050 |
2020-07-17 | 23.01 | 23.04 | 22.78 | 22.83 | 23156728 |
2020-07-20 | 22.78 | 22.78 | 22.49 | 22.53 | 32399528 |
2020-07-21 | 22.56 | 22.96 | 22.54 | 22.83 | 34270709 |
2020-07-22 | 22.76 | 22.85 | 22.61 | 22.76 | 30508666 |
2020-07-23 | 22.76 | 22.76 | 22.30 | 22.57 | 51503445 |
2020-07-24 | 22.49 | 22.80 | 22.24 | 22.32 | 38727179 |
2020-07-27 | 22.27 | 22.27 | 22.05 | 22.11 | 33494616 |
2020-07-28 | 22.08 | 22.56 | 22.04 | 22.41 | 37667134 |
2020-07-29 | 22.39 | 22.39 | 22.12 | 22.31 | 30475883 |
2020-07-30 | 22.24 | 22.44 | 22.16 | 22.32 | 26647892 |
2020-07-31 | 22.27 | 22.36 | 22.09 | 22.33 | 38694208 |
2020-08-03 | 22.60 | 22.63 | 22.20 | 22.36 | 38979156 |
2020-08-04 | 22.34 | 22.76 | 22.31 | 22.65 | 34044431 |
2020-08-05 | 22.76 | 22.80 | 22.48 | 22.53 | 22991667 |
2020-08-06 | 22.42 | 22.71 | 22.40 | 22.52 | 21908725 |
2020-08-07 | 22.45 | 22.69 | 22.33 | 22.66 | 30422083 |
2020-08-10 | 22.68 | 22.79 | 22.63 | 22.79 | 35514362 |
2020-08-11 | 22.95 | 23.22 | 22.72 | 22.79 | 30986949 |
2020-08-12 | 22.92 | 23.03 | 22.73 | 22.78 | 21188089 |
2020-08-13 | 22.64 | 22.74 | 22.52 | 22.58 | 24893071 |
2020-08-14 | 22.51 | 22.76 | 22.46 | 22.65 | 22547745 |
2020-08-17 | 22.70 | 22.70 | 22.49 | 22.53 | 25019445 |
2020-08-18 | 22.54 | 22.59 | 22.47 | 22.48 | 21913568 |
2020-08-19 | 22.50 | 22.56 | 22.40 | 22.44 | 24779948 |
2020-08-20 | 22.30 | 22.55 | 22.27 | 22.39 | 22927026 |
2020-08-21 | 22.44 | 22.48 | 22.29 | 22.41 | 24883645 |
2020-08-24 | 22.42 | 22.68 | 22.39 | 22.67 | 26384315 |
2020-08-25 | 22.71 | 22.75 | 22.51 | 22.57 | 21027062 |
2020-08-26 | 22.51 | 22.73 | 22.42 | 22.64 | 27840305 |
2020-08-27 | 22.65 | 22.77 | 22.50 | 22.57 | 29612453 |
2020-08-28 | 22.60 | 22.70 | 22.50 | 22.67 | 26839368 |
2020-08-31 | 22.76 | 22.76 | 22.49 | 22.50 | 41482986 |
2020-09-01 | 22.45 | 22.45 | 22.13 | 22.24 | 46552904 |
2020-09-02 | 22.17 | 22.52 | 22.13 | 22.42 | 35128793 |
2020-09-03 | 22.48 | 22.78 | 22.21 | 22.33 | 44328301 |
2020-09-04 | 22.36 | 22.55 | 22.08 | 22.21 | 44835228 |
2020-09-08 | 22.27 | 22.34 | 21.90 | 22.27 | 46433102 |
2020-09-09 | 22.36 | 22.42 | 22.17 | 22.17 | 29620226 |
2020-09-10 | 22.18 | 22.18 | 21.81 | 21.82 | 47416639 |
2020-09-11 | 21.86 | 21.99 | 21.74 | 21.89 | 29669553 |
2020-09-14 | 21.96 | 22.11 | 21.89 | 21.99 | 28722807 |
2020-09-15 | 22.03 | 22.15 | 21.93 | 21.98 | 25911737 |
2020-09-16 | 21.99 | 22.30 | 21.98 | 22.07 | 30879180 |
2020-09-17 | 22.00 | 22.07 | 21.85 | 21.94 | 31650021 |
2020-09-18 | 21.92 | 22.05 | 21.82 | 21.84 | 45861784 |
2020-09-21 | 21.74 | 21.75 | 21.33 | 21.61 | 45473995 |
2020-09-22 | 21.53 | 21.84 | 21.45 | 21.52 | 28148374 |
2020-09-23 | 21.55 | 21.65 | 21.01 | 21.04 | 43786781 |
2020-09-24 | 21.04 | 21.33 | 20.95 | 21.16 | 33052111 |
2020-09-25 | 21.07 | 21.22 | 20.95 | 21.16 | 35928816 |
2020-09-28 | 21.38 | 21.62 | 21.31 | 21.42 | 30525147 |
2020-09-29 | 21.41 | 21.44 | 21.23 | 21.36 | 25472226 |
2020-09-30 | 21.42 | 21.64 | 21.35 | 21.52 | 39088210 |
2020-10-01 | 21.53 | 21.62 | 21.39 | 21.50 | 28640457 |
2020-10-02 | 21.34 | 21.81 | 21.29 | 21.65 | 28698107 |
2020-10-05 | 21.50 | 21.70 | 21.41 | 21.64 | 33463571 |
2020-10-06 | 21.70 | 22.01 | 21.63 | 21.67 | 39162573 |
2020-10-07 | 21.83 | 21.87 | 21.65 | 21.35 | 41425537 |
2020-10-08 | 21.38 | 21.61 | 21.31 | 21.59 | 32108638 |
2020-10-09 | 21.61 | 21.65 | 21.31 | 21.38 | 32697673 |
2020-10-12 | 21.36 | 21.36 | 21.14 | 21.23 | 51208925 |
2020-10-13 | 21.14 | 21.23 | 20.89 | 20.95 | 54011942 |
2020-10-14 | 20.91 | 21.10 | 20.74 | 20.75 | 48462436 |
2020-10-15 | 20.61 | 20.72 | 20.46 | 20.72 | 32086954 |
2020-10-16 | 20.74 | 20.81 | 20.62 | 20.63 | 29326146 |
2020-10-19 | 20.71 | 20.73 | 20.24 | 20.29 | 52128035 |
2020-10-20 | 20.37 | 20.47 | 20.12 | 20.20 | 41589793 |
2020-10-21 | 20.21 | 20.32 | 20.03 | 20.17 | 47749159 |
2020-10-22 | 21.01 | 21.51 | 20.91 | 21.35 | 89507895 |
2020-10-23 | 21.40 | 21.44 | 20.95 | 21.00 | 42630544 |
2020-10-26 | 20.85 | 20.87 | 20.45 | 20.67 | 41524470 |
2020-10-27 | 20.56 | 20.58 | 20.30 | 20.32 | 35166960 |
2020-10-28 | 20.15 | 20.29 | 19.96 | 20.00 | 48948835 |
2020-10-29 | 20.00 | 20.42 | 19.89 | 20.20 | 44176199 |
2020-10-30 | 20.18 | 20.41 | 20.14 | 20.39 | 48443044 |
2020-11-02 | 20.68 | 20.83 | 20.39 | 20.64 | 48052113 |
2020-11-03 | 20.76 | 20.98 | 20.68 | 20.73 | 33284852 |
2020-11-04 | 20.54 | 20.71 | 20.27 | 20.41 | 45482693 |
2020-11-05 | 20.52 | 21.02 | 20.51 | 20.76 | 35119352 |
2020-11-06 | 20.75 | 20.91 | 20.67 | 20.71 | 26229133 |
2020-11-09 | 21.31 | 21.73 | 21.25 | 21.36 | 70673973 |
2020-11-10 | 21.55 | 21.87 | 21.50 | 21.78 | 44191969 |
2020-11-11 | 21.87 | 21.89 | 21.46 | 21.68 | 39718751 |
2020-11-12 | 21.51 | 21.57 | 21.28 | 21.47 | 30495607 |
2020-11-13 | 21.56 | 21.88 | 21.49 | 21.82 | 27478014 |
2020-11-16 | 21.97 | 22.06 | 21.81 | 21.87 | 49948993 |
2020-11-17 | 21.72 | 21.99 | 21.65 | 21.91 | 28575410 |
2020-11-18 | 21.93 | 22.02 | 21.59 | 21.60 | 29558856 |
2020-11-19 | 21.52 | 21.52 | 21.22 | 21.35 | 41380974 |
2020-11-20 | 21.30 | 21.45 | 21.25 | 21.38 | 28220045 |
2020-11-23 | 21.43 | 21.66 | 21.40 | 21.60 | 27818839 |
2020-11-24 | 21.84 | 22.22 | 21.82 | 22.06 | 44008027 |
2020-11-25 | 22.10 | 22.11 | 21.81 | 21.88 | 24486215 |
2020-11-27 | 21.94 | 22.03 | 21.80 | 21.91 | 15649805 |
2020-11-30 | 21.79 | 21.90 | 21.66 | 21.70 | 43340500 |
2020-12-01 | 21.75 | 21.99 | 21.70 | 21.79 | 42064174 |
2020-12-02 | 21.75 | 22.04 | 21.73 | 21.96 | 29487247 |
2020-12-03 | 21.91 | 22.07 | 21.81 | 22.06 | 34957864 |
2020-12-04 | 22.17 | 22.46 | 22.12 | 22.30 | 37715642 |
2020-12-07 | 22.48 | 22.48 | 22.28 | 22.37 | 34632649 |
2020-12-08 | 22.26 | 23.35 | 22.24 | 23.25 | 73608037 |
2020-12-09 | 23.40 | 24.07 | 23.38 | 23.75 | 70685357 |
2020-12-10 | 23.45 | 23.48 | 23.01 | 23.16 | 47031929 |
2020-12-11 | 22.97 | 23.47 | 22.94 | 23.41 | 31497038 |
2020-12-14 | 23.57 | 23.60 | 22.95 | 23.06 | 42637295 |
2020-12-15 | 23.13 | 23.17 | 22.85 | 23.08 | 33433895 |
2020-12-16 | 23.04 | 23.09 | 22.82 | 22.86 | 34687525 |
2020-12-17 | 22.67 | 22.73 | 22.30 | 22.36 | 61678987 |
2020-12-18 | 22.28 | 22.40 | 22.08 | 22.19 | 74398154 |
2020-12-21 | 21.87 | 22.05 | 21.70 | 21.90 | 47824714 |
2020-12-22 | 21.89 | 21.90 | 21.38 | 21.44 | 63984560 |
2020-12-23 | 21.51 | 21.84 | 21.51 | 21.70 | 39301101 |
2020-12-24 | 21.68 | 21.71 | 21.51 | 21.65 | 19153092 |
2020-12-28 | 21.84 | 21.86 | 21.51 | 21.55 | 41619463 |
2020-12-29 | 21.65 | 21.80 | 21.52 | 21.54 | 36617545 |
2020-12-30 | 21.54 | 21.65 | 21.46 | 21.50 | 34347761 |
2020-12-31 | 21.47 | 21.74 | 21.43 | 21.71 | 38607035 |
2021-01-04 | 22.18 | 22.26 | 21.90 | 22.22 | 65484028 |
2021-01-05 | 22.27 | 22.45 | 22.03 | 22.08 | 62729974 |
2021-01-06 | 22.20 | 22.64 | 22.16 | 22.51 | 55480035 |
2021-01-07 | 22.66 | 22.71 | 22.40 | 22.18 | 53825775 |
2021-01-08 | 21.99 | 22.05 | 21.70 | 21.90 | 54736872 |
2021-01-11 | 21.69 | 21.90 | 21.65 | 21.79 | 30857037 |
2021-01-12 | 21.79 | 21.79 | 21.52 | 21.70 | 43440478 |
2021-01-13 | 21.73 | 21.74 | 21.49 | 21.59 | 38809033 |
2021-01-14 | 21.62 | 22.47 | 21.53 | 22.11 | 63858747 |
2021-01-15 | 21.85 | 22.11 | 21.75 | 22.02 | 40643392 |
2021-01-19 | 22.10 | 22.18 | 21.81 | 21.85 | 40763961 |
2021-01-20 | 21.89 | 21.90 | 21.69 | 21.86 | 32542486 |
2021-01-21 | 21.82 | 21.95 | 21.71 | 21.76 | 28045402 |
2021-01-22 | 21.75 | 21.93 | 21.56 | 21.84 | 34724599 |
2021-01-25 | 21.71 | 22.02 | 21.50 | 21.97 | 51913343 |
2021-01-26 | 21.96 | 22.52 | 21.94 | 22.45 | 50518939 |
2021-01-27 | 21.91 | 22.79 | 21.86 | 21.99 | 73550651 |
2021-01-28 | 21.91 | 22.43 | 21.72 | 21.74 | 52642495 |
2021-01-29 | 21.72 | 21.92 | 21.56 | 21.61 | 50042769 |
2021-02-01 | 21.84 | 21.87 | 21.38 | 21.62 | 42881245 |
2021-02-02 | 21.72 | 21.75 | 21.42 | 21.54 | 42804417 |
2021-02-03 | 21.52 | 21.66 | 21.47 | 21.52 | 40384252 |
2021-02-04 | 21.53 | 21.81 | 21.48 | 21.81 | 31723396 |
2021-02-05 | 21.87 | 21.94 | 21.78 | 21.84 | 27570810 |
2021-02-08 | 21.87 | 21.88 | 21.60 | 21.71 | 32069007 |
2021-02-09 | 21.63 | 21.72 | 21.56 | 21.60 | 32788000 |
2021-02-10 | 21.62 | 21.63 | 21.50 | 21.55 | 42270057 |
2021-02-11 | 21.52 | 21.66 | 21.48 | 21.65 | 33741085 |
2021-02-12 | 21.59 | 21.77 | 21.58 | 21.74 | 28691045 |
2021-02-16 | 21.74 | 22.02 | 21.68 | 21.87 | 38700704 |
2021-02-17 | 21.75 | 22.45 | 21.74 | 22.32 | 51286936 |
2021-02-18 | 22.30 | 22.33 | 22.05 | 22.06 | 27002688 |
2021-02-19 | 22.11 | 22.14 | 21.87 | 21.89 | 29694074 |
2021-02-22 | 21.88 | 22.32 | 21.87 | 22.13 | 34873918 |
2021-02-23 | 22.38 | 22.50 | 21.97 | 22.02 | 46960190 |
2021-02-24 | 22.11 | 22.33 | 22.04 | 22.18 | 34631901 |
2021-02-25 | 22.01 | 22.08 | 21.58 | 21.61 | 58536245 |
2021-02-26 | 21.65 | 21.73 | 21.05 | 21.05 | 77479638 |
2021-03-01 | 21.25 | 21.47 | 21.15 | 21.20 | 44403416 |
2021-03-02 | 21.19 | 21.48 | 21.19 | 21.30 | 35724601 |
2021-03-03 | 21.27 | 21.84 | 21.27 | 21.68 | 57266264 |
2021-03-04 | 21.71 | 22.13 | 21.62 | 21.83 | 60753233 |
2021-03-05 | 21.90 | 22.45 | 21.87 | 22.36 | 58713960 |
2021-03-08 | 22.30 | 22.94 | 22.21 | 22.64 | 55979250 |
2021-03-09 | 22.57 | 22.75 | 22.35 | 22.37 | 47952125 |
2021-03-10 | 22.60 | 22.76 | 22.32 | 22.64 | 43789277 |
2021-03-11 | 22.58 | 22.64 | 22.27 | 22.30 | 36501354 |
2021-03-12 | 22.57 | 23.30 | 22.43 | 22.50 | 70082191 |
2021-03-15 | 22.66 | 22.70 | 22.40 | 22.59 | 42404936 |
2021-03-16 | 22.45 | 22.67 | 22.41 | 22.64 | 37999810 |
2021-03-17 | 22.73 | 22.82 | 22.50 | 22.76 | 39940603 |
2021-03-18 | 22.70 | 23.02 | 22.64 | 22.65 | 31298169 |
2021-03-19 | 22.65 | 22.69 | 22.36 | 22.46 | 73685587 |
2021-03-22 | 22.48 | 22.65 | 22.33 | 22.64 | 31364041 |
2021-03-23 | 22.61 | 22.84 | 22.50 | 22.64 | 36918964 |
2021-03-24 | 22.63 | 22.86 | 22.62 | 22.64 | 33537445 |
2021-03-25 | 22.64 | 22.78 | 22.50 | 22.70 | 37010460 |
2021-03-26 | 22.85 | 23.10 | 22.70 | 22.88 | 62974497 |
2021-03-29 | 22.95 | 23.13 | 22.81 | 23.07 | 37277315 |
2021-03-30 | 23.10 | 23.20 | 22.94 | 23.19 | 35132972 |
2021-03-31 | 23.13 | 23.13 | 22.79 | 22.85 | 45302855 |
2021-04-01 | 22.82 | 23.01 | 22.67 | 23.00 | 32476988 |
2021-04-05 | 23.11 | 23.28 | 23.10 | 23.18 | 38517296 |
2021-04-06 | 23.18 | 23.38 | 23.16 | 23.38 | 33666426 |
2021-04-07 | 23.41 | 23.51 | 23.25 | 22.95 | 40650506 |
2021-04-08 | 22.87 | 22.90 | 22.59 | 22.64 | 49877419 |
2021-04-09 | 22.68 | 22.79 | 22.58 | 22.67 | 33316746 |
2021-04-12 | 22.65 | 22.76 | 22.57 | 22.61 | 24858831 |
2021-04-13 | 22.54 | 22.54 | 22.27 | 22.36 | 41385404 |
2021-04-14 | 22.34 | 22.49 | 22.11 | 22.44 | 31287888 |
2021-04-15 | 22.48 | 22.52 | 22.40 | 22.45 | 26490820 |
2021-04-16 | 22.58 | 22.67 | 22.52 | 22.61 | 30163100 |
2021-04-19 | 22.64 | 22.70 | 22.50 | 22.64 | 29788532 |
2021-04-20 | 22.62 | 22.66 | 22.53 | 22.56 | 27038675 |
2021-04-21 | 22.61 | 22.82 | 22.57 | 22.73 | 34357370 |
2021-04-22 | 23.62 | 24.07 | 23.51 | 23.67 | 108523112 |
2021-04-23 | 23.76 | 23.93 | 23.70 | 23.70 | 40369340 |
2021-04-26 | 23.68 | 23.68 | 23.32 | 23.33 | 45461322 |
2021-04-27 | 23.28 | 23.31 | 23.12 | 23.22 | 33392195 |
2021-04-28 | 23.38 | 23.51 | 23.32 | 23.37 | 28091351 |
2021-04-29 | 23.50 | 23.80 | 23.48 | 23.65 | 38477920 |
2021-04-30 | 23.67 | 23.72 | 23.44 | 23.71 | 31332606 |
2021-05-03 | 23.99 | 24.04 | 23.75 | 23.78 | 37454107 |
2021-05-04 | 23.85 | 24.21 | 23.81 | 24.17 | 51888680 |
2021-05-05 | 24.16 | 24.22 | 24.01 | 24.18 | 20836259 |
2021-05-06 | 24.18 | 24.47 | 23.93 | 24.46 | 29120865 |
2021-05-07 | 24.30 | 24.42 | 24.20 | 24.27 | 28950204 |
2021-05-10 | 24.40 | 24.83 | 24.35 | 24.63 | 40983553 |
2021-05-11 | 24.52 | 24.66 | 24.21 | 24.35 | 33399776 |
2021-05-12 | 24.27 | 24.38 | 24.10 | 24.13 | 31482144 |
2021-05-13 | 24.02 | 24.42 | 23.90 | 24.31 | 27068405 |
2021-05-14 | 24.40 | 24.57 | 24.32 | 24.33 | 21181778 |
2021-05-17 | 25.29 | 25.57 | 23.58 | 23.68 | 171457880 |
2021-05-18 | 22.55 | 22.64 | 21.81 | 22.30 | 247052430 |
2021-05-19 | 21.93 | 22.02 | 21.64 | 21.86 | 122635900 |
2021-05-20 | 21.90 | 22.42 | 21.82 | 22.37 | 81940197 |
2021-05-21 | 22.65 | 22.82 | 22.54 | 22.65 | 74587869 |
2021-05-24 | 22.68 | 22.76 | 22.44 | 22.45 | 47598374 |
2021-05-25 | 22.42 | 22.45 | 22.06 | 22.28 | 58376815 |
2021-05-26 | 22.27 | 22.37 | 22.18 | 22.30 | 33055738 |
2021-05-27 | 22.38 | 22.57 | 22.32 | 22.42 | 47450089 |
2021-05-28 | 22.42 | 22.42 | 22.17 | 22.21 | 40929988 |
2021-06-01 | 22.24 | 22.28 | 22.05 | 22.13 | 39397487 |
2021-06-02 | 22.11 | 22.37 | 22.00 | 22.35 | 40032951 |
2021-06-03 | 22.24 | 22.31 | 22.03 | 22.06 | 45912511 |
2021-06-04 | 22.07 | 22.15 | 22.03 | 22.09 | 34160198 |
2021-06-07 | 22.11 | 22.14 | 21.90 | 21.95 | 33090837 |
2021-06-08 | 21.91 | 21.92 | 21.68 | 21.87 | 61779960 |
2021-06-09 | 21.85 | 22.02 | 21.80 | 21.90 | 29228138 |
2021-06-10 | 21.90 | 22.11 | 21.89 | 22.02 | 34757756 |
2021-06-11 | 22.05 | 22.15 | 21.99 | 22.13 | 31090598 |
2021-06-14 | 22.06 | 22.10 | 21.86 | 21.96 | 27195073 |
2021-06-15 | 21.93 | 22.11 | 21.92 | 22.10 | 26212498 |
2021-06-16 | 22.10 | 22.15 | 21.88 | 21.93 | 30401409 |
2021-06-17 | 21.92 | 22.00 | 21.67 | 21.69 | 35712452 |
2021-06-18 | 21.61 | 21.71 | 21.44 | 21.62 | 65706189 |
2021-06-21 | 21.68 | 21.85 | 21.64 | 21.84 | 33607023 |
2021-06-22 | 21.84 | 21.89 | 21.71 | 21.72 | 31362702 |
2021-06-23 | 21.74 | 21.83 | 21.62 | 21.62 | 23776220 |
2021-06-24 | 21.67 | 21.77 | 21.59 | 21.73 | 35878560 |
2021-06-25 | 21.66 | 21.85 | 21.63 | 21.81 | 27975340 |
2021-06-28 | 21.82 | 21.82 | 21.70 | 21.72 | 27094846 |
2021-06-29 | 21.74 | 21.92 | 21.62 | 21.63 | 32262766 |
2021-06-30 | 21.63 | 21.78 | 21.62 | 21.72 | 32948476 |
2021-07-01 | 21.81 | 22.05 | 21.78 | 21.97 | 26395465 |
2021-07-02 | 21.97 | 22.15 | 21.96 | 22.06 | 28686361 |
2021-07-06 | 22.10 | 22.14 | 21.85 | 21.90 | 40206637 |
2021-07-07 | 21.91 | 21.94 | 21.78 | 21.44 | 33598447 |
2021-07-08 | 21.34 | 21.41 | 21.20 | 21.27 | 40019186 |
2021-07-09 | 21.32 | 21.54 | 21.31 | 21.47 | 34150163 |
2021-07-12 | 21.39 | 21.57 | 21.31 | 21.50 | 26879901 |
2021-07-13 | 21.50 | 21.60 | 21.30 | 21.34 | 29026579 |
2021-07-14 | 21.33 | 21.41 | 21.25 | 21.33 | 31965876 |
2021-07-15 | 21.31 | 21.51 | 21.29 | 21.46 | 27267951 |
2021-07-16 | 21.51 | 21.61 | 21.36 | 21.39 | 26188219 |
2021-07-19 | 21.22 | 21.28 | 20.76 | 20.98 | 57679269 |
2021-07-20 | 20.91 | 21.27 | 20.87 | 21.07 | 34763185 |
2021-07-21 | 21.19 | 21.36 | 21.02 | 21.06 | 30814329 |
2021-07-22 | 21.33 | 21.40 | 20.94 | 21.14 | 36936984 |
2021-07-23 | 21.11 | 21.29 | 21.08 | 21.25 | 30234130 |
2021-07-26 | 21.19 | 21.31 | 21.14 | 21.27 | 36555998 |
2021-07-27 | 21.14 | 21.43 | 21.04 | 21.28 | 34185344 |
2021-07-28 | 21.25 | 21.35 | 21.03 | 21.14 | 31774817 |
2021-07-29 | 21.28 | 21.47 | 21.22 | 21.35 | 31819474 |
2021-07-30 | 21.41 | 21.44 | 21.14 | 21.17 | 37502241 |
2021-08-02 | 21.31 | 21.55 | 21.16 | 21.22 | 32542780 |
2021-08-03 | 21.19 | 21.32 | 21.07 | 21.28 | 28687712 |
2021-08-04 | 21.16 | 21.22 | 20.99 | 21.02 | 29441177 |
2021-08-05 | 21.04 | 21.14 | 21.03 | 21.09 | 21025516 |
2021-08-06 | 21.07 | 21.20 | 21.07 | 21.10 | 23083584 |
2021-08-09 | 21.11 | 21.13 | 20.99 | 21.02 | 25196013 |
2021-08-10 | 21.00 | 21.22 | 20.96 | 21.20 | 22260375 |
2021-08-11 | 21.19 | 21.30 | 21.15 | 21.25 | 20500677 |
2021-08-12 | 21.28 | 21.30 | 21.10 | 21.15 | 19014073 |
2021-08-13 | 21.16 | 21.33 | 21.13 | 21.28 | 21942742 |
2021-08-16 | 21.24 | 21.35 | 21.12 | 21.28 | 20506969 |
2021-08-17 | 21.19 | 21.34 | 21.14 | 21.28 | 19910486 |
2021-08-18 | 21.18 | 21.25 | 20.98 | 21.01 | 27643337 |
2021-08-19 | 20.98 | 21.02 | 20.76 | 20.78 | 37675030 |
2021-08-20 | 20.77 | 21.01 | 20.70 | 20.81 | 27760041 |
2021-08-23 | 20.85 | 20.92 | 20.76 | 20.77 | 27958858 |
2021-08-24 | 20.78 | 20.80 | 20.66 | 20.72 | 29291782 |
2021-08-25 | 20.72 | 20.77 | 20.64 | 20.70 | 22438265 |
2021-08-26 | 20.68 | 20.70 | 20.39 | 20.39 | 37203441 |
2021-08-27 | 20.41 | 20.53 | 20.29 | 20.48 | 32240303 |
2021-08-30 | 20.47 | 20.61 | 20.42 | 20.55 | 30414431 |
2021-08-31 | 20.52 | 20.75 | 20.47 | 20.70 | 39800862 |
2021-09-01 | 20.71 | 20.73 | 20.48 | 20.52 | 28358226 |
2021-09-02 | 20.51 | 21.04 | 20.50 | 20.86 | 60977318 |
2021-09-03 | 20.86 | 20.95 | 20.62 | 20.80 | 27047990 |
2021-09-07 | 20.73 | 20.79 | 20.65 | 20.70 | 26386189 |
2021-09-08 | 20.73 | 20.93 | 20.73 | 20.83 | 28682982 |
2021-09-09 | 20.81 | 20.88 | 20.69 | 20.70 | 30065360 |
2021-09-10 | 20.74 | 20.75 | 20.50 | 20.51 | 28886367 |
2021-09-13 | 20.64 | 20.95 | 20.63 | 20.77 | 38647148 |
2021-09-14 | 20.79 | 20.84 | 20.57 | 20.63 | 28736152 |
2021-09-15 | 20.64 | 20.87 | 20.61 | 20.81 | 33641282 |
2021-09-16 | 20.80 | 20.94 | 20.71 | 20.83 | 28732423 |
2021-09-17 | 20.70 | 21.09 | 20.70 | 20.78 | 67979007 |
2021-09-20 | 20.62 | 20.66 | 20.33 | 20.54 | 48815322 |
2021-09-21 | 20.61 | 20.70 | 20.33 | 20.35 | 35589226 |
2021-09-22 | 20.39 | 20.53 | 20.37 | 20.39 | 31684780 |
2021-09-23 | 20.42 | 20.60 | 20.40 | 20.52 | 34023964 |
2021-09-24 | 20.49 | 20.67 | 20.45 | 20.48 | 24476239 |
2021-09-27 | 20.51 | 20.87 | 20.50 | 20.68 | 32153916 |
2021-09-28 | 20.71 | 20.94 | 20.52 | 20.56 | 32928582 |
2021-09-29 | 20.59 | 20.81 | 20.51 | 20.68 | 31434652 |
2021-09-30 | 20.74 | 20.76 | 20.39 | 20.39 | 44374495 |
2021-10-01 | 20.48 | 20.68 | 20.39 | 20.50 | 31540441 |
2021-10-04 | 20.56 | 20.72 | 20.45 | 20.57 | 43725387 |
2021-10-05 | 20.61 | 20.74 | 20.50 | 20.64 | 32212451 |
2021-10-06 | 20.58 | 20.63 | 20.36 | 20.22 | 55833607 |
2021-10-07 | 20.38 | 20.55 | 20.36 | 20.45 | 48642679 |
2021-10-08 | 20.42 | 20.47 | 20.19 | 20.21 | 38999894 |
2021-10-11 | 20.14 | 20.21 | 19.65 | 19.65 | 64547524 |
2021-10-12 | 19.64 | 19.64 | 19.14 | 19.19 | 76673706 |
2021-10-13 | 19.08 | 19.22 | 18.88 | 19.10 | 60836113 |
2021-10-14 | 19.15 | 19.48 | 19.13 | 19.34 | 56671194 |
2021-10-15 | 19.39 | 19.58 | 19.36 | 19.40 | 47629654 |
2021-10-18 | 19.29 | 19.36 | 19.08 | 19.12 | 45171917 |
2021-10-19 | 19.22 | 19.32 | 19.07 | 19.31 | 34926517 |
2021-10-20 | 19.33 | 19.69 | 19.29 | 19.56 | 48283414 |
2021-10-21 | 19.71 | 19.84 | 19.32 | 19.44 | 55827824 |
2021-10-22 | 19.44 | 19.47 | 19.22 | 19.24 | 37129283 |
2021-10-25 | 19.19 | 19.37 | 19.11 | 19.35 | 49626060 |
2021-10-26 | 19.34 | 19.40 | 19.13 | 19.15 | 36395574 |
2021-10-27 | 19.16 | 19.23 | 18.90 | 18.91 | 39993988 |
2021-10-28 | 18.97 | 19.35 | 18.94 | 19.28 | 53082648 |
2021-10-29 | 19.15 | 19.26 | 18.98 | 19.07 | 54211127 |
2021-11-01 | 19.22 | 19.31 | 19.13 | 19.15 | 40270442 |
2021-11-02 | 19.17 | 19.23 | 18.97 | 19.04 | 34599713 |
2021-11-03 | 18.96 | 19.12 | 18.95 | 19.01 | 36375002 |
2021-11-04 | 18.97 | 19.06 | 18.52 | 18.72 | 63091148 |
2021-11-05 | 18.76 | 19.10 | 18.74 | 18.94 | 44461554 |
2021-11-08 | 18.91 | 18.97 | 18.67 | 18.78 | 46194302 |
2021-11-09 | 18.73 | 18.76 | 18.55 | 18.65 | 45360680 |
2021-11-10 | 18.64 | 18.97 | 18.61 | 18.83 | 47032833 |
2021-11-11 | 18.86 | 18.94 | 18.78 | 18.81 | 30380323 |
2021-11-12 | 18.83 | 18.93 | 18.80 | 18.82 | 27354469 |
2021-11-15 | 18.85 | 18.91 | 18.67 | 18.72 | 40249427 |
2021-11-16 | 18.71 | 18.79 | 18.59 | 18.61 | 36376432 |
2021-11-17 | 18.59 | 18.66 | 18.54 | 18.61 | 32297658 |
2021-11-18 | 18.59 | 18.64 | 18.41 | 18.41 | 37564054 |
2021-11-19 | 18.36 | 18.37 | 18.08 | 18.21 | 50469648 |
2021-11-22 | 18.19 | 18.76 | 18.17 | 18.64 | 53938460 |
2021-11-23 | 18.64 | 18.86 | 18.64 | 18.69 | 44543765 |
2021-11-24 | 18.62 | 18.66 | 18.44 | 18.47 | 33684130 |
2021-11-26 | 18.16 | 18.36 | 18.12 | 18.28 | 29344081 |
2021-11-29 | 18.30 | 18.31 | 18.00 | 18.03 | 52454338 |
2021-11-30 | 17.84 | 17.87 | 17.02 | 17.23 | 139344680 |
2021-12-01 | 17.36 | 17.51 | 16.77 | 16.78 | 80358968 |
2021-12-02 | 16.82 | 17.56 | 16.82 | 17.40 | 80024826 |
2021-12-03 | 17.37 | 17.76 | 17.29 | 17.71 | 70543671 |
2021-12-06 | 17.81 | 18.07 | 17.53 | 17.57 | 59112803 |
2021-12-07 | 17.58 | 17.64 | 17.34 | 17.42 | 62421683 |
2021-12-08 | 17.37 | 17.79 | 17.34 | 17.49 | 48938067 |
2021-12-09 | 17.38 | 17.41 | 17.12 | 17.31 | 51573990 |
2021-12-10 | 17.34 | 17.40 | 17.17 | 17.24 | 40021723 |
2021-12-13 | 17.14 | 17.21 | 16.82 | 16.94 | 66144169 |
2021-12-14 | 16.90 | 17.16 | 16.79 | 16.82 | 77280236 |
2021-12-15 | 16.82 | 16.91 | 16.62 | 16.73 | 70727562 |
2021-12-16 | 17.10 | 18.03 | 17.10 | 17.90 | 113622510 |
2021-12-17 | 17.96 | 17.99 | 17.57 | 17.95 | 107980328 |
2021-12-20 | 18.14 | 18.33 | 17.93 | 18.26 | 77105998 |
2021-12-21 | 18.36 | 18.74 | 18.26 | 18.47 | 72902796 |
2021-12-22 | 18.45 | 18.74 | 18.30 | 18.70 | 51168198 |
2021-12-23 | 18.76 | 18.88 | 18.73 | 18.77 | 43314359 |
2021-12-27 | 18.77 | 18.94 | 18.59 | 18.70 | 51249008 |
2021-12-28 | 18.67 | 18.96 | 18.64 | 18.73 | 42075382 |
2021-12-29 | 18.73 | 18.81 | 18.57 | 18.60 | 33782900 |
2021-12-30 | 18.62 | 18.83 | 18.61 | 18.70 | 40563456 |
2021-12-31 | 18.66 | 18.74 | 18.54 | 18.57 | 45021229 |
2022-01-03 | 18.70 | 19.30 | 18.70 | 19.19 | 58183252 |
2022-01-04 | 19.36 | 19.53 | 19.20 | 19.35 | 55074126 |
2022-01-05 | 19.62 | 20.24 | 19.62 | 19.78 | 94688837 |
2022-01-06 | 20.16 | 20.22 | 19.58 | 19.31 | 70814332 |
2022-01-07 | 19.56 | 20.01 | 19.45 | 19.84 | 74142529 |
2022-01-10 | 19.92 | 20.10 | 19.78 | 19.97 | 58180268 |
2022-01-11 | 20.11 | 20.18 | 19.73 | 19.88 | 45358109 |
2022-01-12 | 19.84 | 20.01 | 19.74 | 19.96 | 36614634 |
2022-01-13 | 20.00 | 20.43 | 19.87 | 20.23 | 49097800 |
2022-01-14 | 20.09 | 20.55 | 19.98 | 20.51 | 54846848 |
2022-01-18 | 20.54 | 20.73 | 20.31 | 20.61 | 60634124 |
2022-01-19 | 20.72 | 20.74 | 20.21 | 20.59 | 50938308 |
2022-01-20 | 20.48 | 20.69 | 20.35 | 20.39 | 42038707 |
2022-01-21 | 20.26 | 20.38 | 19.96 | 20.08 | 60208039 |
2022-01-24 | 19.77 | 20.06 | 19.47 | 19.88 | 77806984 |
2022-01-25 | 19.74 | 20.08 | 19.40 | 19.99 | 87211019 |
2022-01-26 | 20.36 | 20.36 | 18.16 | 18.30 | 142184920 |
2022-01-27 | 18.16 | 18.51 | 17.78 | 18.21 | 88147433 |
2022-01-28 | 18.17 | 19.05 | 18.07 | 19.03 | 77087065 |
2022-01-31 | 18.85 | 19.28 | 18.58 | 19.25 | 97954487 |
2022-02-01 | 18.26 | 18.57 | 18.21 | 18.43 | 130356035 |
2022-02-02 | 18.27 | 18.64 | 18.17 | 18.52 | 70872316 |
2022-02-03 | 18.49 | 18.80 | 18.44 | 18.54 | 48206686 |
2022-02-04 | 18.50 | 18.52 | 18.10 | 18.18 | 52657999 |
2022-02-07 | 18.14 | 18.18 | 17.84 | 18.06 | 55263975 |
2022-02-08 | 18.02 | 18.20 | 17.98 | 18.07 | 31835864 |
2022-02-09 | 18.12 | 18.53 | 18.10 | 18.49 | 40052848 |
2022-02-10 | 18.46 | 18.61 | 18.27 | 18.30 | 44132811 |
2022-02-11 | 18.31 | 18.46 | 18.12 | 18.21 | 45381147 |
2022-02-14 | 18.14 | 18.32 | 17.99 | 18.15 | 43397456 |
2022-02-15 | 18.24 | 18.46 | 18.20 | 18.37 | 32941233 |
2022-02-16 | 18.24 | 18.37 | 17.95 | 18.07 | 45817558 |
2022-02-17 | 17.99 | 18.08 | 17.81 | 17.93 | 46610649 |
2022-02-18 | 17.90 | 18.08 | 17.77 | 18.02 | 47277540 |
2022-02-22 | 17.94 | 18.19 | 17.79 | 17.93 | 46954929 |
2022-02-23 | 17.96 | 18.06 | 17.67 | 17.74 | 37940472 |
2022-02-24 | 17.33 | 17.58 | 17.10 | 17.53 | 70215836 |
2022-02-25 | 17.70 | 18.20 | 17.69 | 18.05 | 44582310 |
2022-02-28 | 17.81 | 17.93 | 17.67 | 17.88 | 47423339 |
2022-03-01 | 17.82 | 17.93 | 17.49 | 17.76 | 43552392 |
2022-03-02 | 17.78 | 18.15 | 17.76 | 17.98 | 34459807 |
2022-03-03 | 18.08 | 18.19 | 17.87 | 18.05 | 37174217 |
2022-03-04 | 17.89 | 18.03 | 17.69 | 18.02 | 36403912 |
2022-03-07 | 17.87 | 18.01 | 17.72 | 17.79 | 37850050 |
2022-03-08 | 17.74 | 17.84 | 17.36 | 17.36 | 50813466 |
2022-03-09 | 17.58 | 17.75 | 17.51 | 17.56 | 43814931 |
2022-03-10 | 17.53 | 17.53 | 17.31 | 17.50 | 40500778 |
2022-03-11 | 17.81 | 17.89 | 17.47 | 17.50 | 54488069 |
2022-03-14 | 17.53 | 17.54 | 17.22 | 17.28 | 49609796 |
2022-03-15 | 17.34 | 17.51 | 17.29 | 17.43 | 35565870 |
2022-03-16 | 17.47 | 17.57 | 17.34 | 17.50 | 37606579 |
2022-03-17 | 17.45 | 17.56 | 17.31 | 17.50 | 31049115 |
2022-03-18 | 17.51 | 17.62 | 17.37 | 17.53 | 67598453 |
2022-03-21 | 17.53 | 17.74 | 17.43 | 17.48 | 38512415 |
2022-03-22 | 17.56 | 17.73 | 17.50 | 17.52 | 29933501 |
2022-03-23 | 17.52 | 17.70 | 17.49 | 17.52 | 28837059 |
2022-03-24 | 17.54 | 17.62 | 17.48 | 17.61 | 28110632 |
2022-03-25 | 17.66 | 17.99 | 17.61 | 17.99 | 31825571 |
2022-03-28 | 18.11 | 18.17 | 17.90 | 18.02 | 38496040 |
2022-03-29 | 18.07 | 18.16 | 18.00 | 18.11 | 33217435 |
2022-03-30 | 18.15 | 18.23 | 18.05 | 18.22 | 32012940 |
2022-03-31 | 18.11 | 18.22 | 17.83 | 17.84 | 52548842 |
2022-04-01 | 17.90 | 18.11 | 17.65 | 18.10 | 40318339 |
2022-04-04 | 18.00 | 18.27 | 17.79 | 18.25 | 35657235 |
2022-04-05 | 18.09 | 18.22 | 18.00 | 18.03 | 33184904 |
2022-04-06 | 17.95 | 18.22 | 17.81 | 18.14 | 37256228 |
2022-04-07 | 18.05 | 18.10 | 17.81 | 17.91 | 47443882 |
2022-04-08 | 17.87 | 18.30 | 17.77 | 18.22 | 55227397 |
2022-04-11 | 18.89 | 19.77 | 18.85 | 19.63 | 157485280 |
2022-04-12 | 19.75 | 20.12 | 19.51 | 19.28 | 104795879 |
2022-04-13 | 19.12 | 19.49 | 19.03 | 19.42 | 64100538 |
2022-04-14 | 19.32 | 19.59 | 19.21 | 19.54 | 52731119 |
2022-04-18 | 19.43 | 19.57 | 19.29 | 19.46 | 54812748 |
2022-04-19 | 19.49 | 19.64 | 19.39 | 19.49 | 57496030 |
2022-04-20 | 19.52 | 19.59 | 19.30 | 19.43 | 48751399 |
2022-04-21 | 19.68 | 20.35 | 19.63 | 20.21 | 81259770 |
2022-04-22 | 20.05 | 20.05 | 19.50 | 19.52 | 68483566 |
2022-04-25 | 19.77 | 19.89 | 19.11 | 19.51 | 71861412 |
2022-04-26 | 19.45 | 19.65 | 19.30 | 19.30 | 50825858 |
2022-04-27 | 19.23 | 19.36 | 18.99 | 19.07 | 66767014 |
2022-04-28 | 19.25 | 19.59 | 19.10 | 19.42 | 67479409 |
2022-04-29 | 19.36 | 19.37 | 18.81 | 18.86 | 70195438 |
2022-05-02 | 19.00 | 19.39 | 18.86 | 19.12 | 67551591 |
2022-05-03 | 19.18 | 19.68 | 19.04 | 19.33 | 62675309 |
2022-05-04 | 19.28 | 19.98 | 19.21 | 19.95 | 60771845 |
2022-05-05 | 19.74 | 19.99 | 19.69 | 19.95 | 55503880 |
2022-05-06 | 19.80 | 20.11 | 19.66 | 20.03 | 51506825 |
2022-05-09 | 19.98 | 20.04 | 19.47 | 19.55 | 51563301 |
2022-05-10 | 19.66 | 19.85 | 19.24 | 19.36 | 42465876 |
2022-05-11 | 19.50 | 19.66 | 19.29 | 19.43 | 50074173 |
2022-05-12 | 19.40 | 19.74 | 19.39 | 19.72 | 52686961 |
2022-05-13 | 19.74 | 19.86 | 19.54 | 19.84 | 34107316 |
2022-05-16 | 19.93 | 20.38 | 19.68 | 20.28 | 40026961 |
2022-05-17 | 20.40 | 20.67 | 20.24 | 20.57 | 42938444 |
2022-05-18 | 20.51 | 20.63 | 20.13 | 20.23 | 43342780 |
2022-05-19 | 19.92 | 20.34 | 19.91 | 20.21 | 41588106 |
2022-05-20 | 20.21 | 20.42 | 20.09 | 20.40 | 47415765 |
2022-05-23 | 20.53 | 20.91 | 20.42 | 20.74 | 46775082 |
2022-05-24 | 20.80 | 21.23 | 20.60 | 21.16 | 49841239 |
2022-05-25 | 21.12 | 21.37 | 21.06 | 21.30 | 40179427 |
2022-05-26 | 21.38 | 21.53 | 21.27 | 21.32 | 28495526 |
2022-05-27 | 21.31 | 21.41 | 21.15 | 21.29 | 34169573 |
2022-05-31 | 21.19 | 21.43 | 20.97 | 21.29 | 61515254 |
2022-06-01 | 21.44 | 21.47 | 21.12 | 21.22 | 35928933 |
2022-06-02 | 21.26 | 21.26 | 20.94 | 21.19 | 27085159 |
2022-06-03 | 21.06 | 21.15 | 20.80 | 20.90 | 27796852 |
2022-06-06 | 20.92 | 21.05 | 20.83 | 20.94 | 22002924 |
2022-06-07 | 20.90 | 21.19 | 20.77 | 21.14 | 24977744 |
2022-06-08 | 21.09 | 21.20 | 20.99 | 21.05 | 20732913 |
2022-06-09 | 21.02 | 21.16 | 20.87 | 20.88 | 24941249 |
2022-06-10 | 20.68 | 20.85 | 20.63 | 20.69 | 33584188 |
2022-06-13 | 20.40 | 20.49 | 19.68 | 19.76 | 56215858 |
2022-06-14 | 19.88 | 19.96 | 19.30 | 19.45 | 42638297 |
2022-06-15 | 19.60 | 19.71 | 19.18 | 19.44 | 38941850 |
2022-06-16 | 19.28 | 19.29 | 18.67 | 18.96 | 67896413 |
2022-06-17 | 19.14 | 19.42 | 19.00 | 19.38 | 97645449 |
2022-06-21 | 19.65 | 20.05 | 19.47 | 19.96 | 49307689 |
2022-06-22 | 19.85 | 20.55 | 19.82 | 20.32 | 46613865 |
2022-06-23 | 20.43 | 20.78 | 20.08 | 20.61 | 51713608 |
2022-06-24 | 20.70 | 21.06 | 20.51 | 20.99 | 47641663 |
2022-06-27 | 20.95 | 21.04 | 20.67 | 20.78 | 32339898 |
2022-06-28 | 20.93 | 21.06 | 20.60 | 20.61 | 26760572 |
2022-06-29 | 20.67 | 21.02 | 20.54 | 20.95 | 26585678 |
2022-06-30 | 20.79 | 21.15 | 20.75 | 20.96 | 37655687 |
2022-07-01 | 20.97 | 21.39 | 20.87 | 21.31 | 32762530 |
2022-07-05 | 21.13 | 21.19 | 20.78 | 21.17 | 36980603 |
2022-07-06 | 21.17 | 21.23 | 20.89 | 21.09 | 27644985 |
2022-07-07 | 21.17 | 21.32 | 21.03 | 20.87 | 27015412 |
2022-07-08 | 20.93 | 21.06 | 20.75 | 20.80 | 22366311 |
2022-07-11 | 20.71 | 20.86 | 20.63 | 20.66 | 23340969 |
2022-07-12 | 20.63 | 20.86 | 20.45 | 20.60 | 26448049 |
2022-07-13 | 20.45 | 20.60 | 20.23 | 20.45 | 25213051 |
2022-07-14 | 20.13 | 20.35 | 20.05 | 20.33 | 26620991 |
2022-07-15 | 20.54 | 20.59 | 20.21 | 20.57 | 23838015 |
2022-07-18 | 20.63 | 20.69 | 20.51 | 20.53 | 22507373 |
2022-07-19 | 20.60 | 20.86 | 20.53 | 20.80 | 21813064 |
2022-07-20 | 20.82 | 20.83 | 20.40 | 20.48 | 34207151 |
2022-07-21 | 19.04 | 19.12 | 18.24 | 18.92 | 123409020 |
2022-07-22 | 18.66 | 18.69 | 18.25 | 18.40 | 72016305 |
2022-07-25 | 18.38 | 18.65 | 18.33 | 18.53 | 39493055 |
2022-07-26 | 18.40 | 18.45 | 18.18 | 18.30 | 38885023 |
2022-07-27 | 18.35 | 18.49 | 18.23 | 18.39 | 36607436 |
2022-07-28 | 18.30 | 18.77 | 18.29 | 18.58 | 41940101 |
2022-07-29 | 18.51 | 18.85 | 18.48 | 18.78 | 40819755 |
2022-08-01 | 18.85 | 18.87 | 18.61 | 18.73 | 37087767 |
2022-08-02 | 18.72 | 18.74 | 18.32 | 18.36 | 43625163 |
2022-08-03 | 18.42 | 18.51 | 18.31 | 18.37 | 35524333 |
2022-08-04 | 18.31 | 18.38 | 18.22 | 18.27 | 28287824 |
2022-08-05 | 18.27 | 18.36 | 18.09 | 18.35 | 32726396 |
2022-08-08 | 18.36 | 18.41 | 18.00 | 18.00 | 44081700 |
2022-08-09 | 18.04 | 18.22 | 18.04 | 18.10 | 33257462 |
2022-08-10 | 18.22 | 18.25 | 17.99 | 18.01 | 50229507 |
2022-08-11 | 18.06 | 18.17 | 18.01 | 18.04 | 40798898 |
2022-08-12 | 18.10 | 18.27 | 18.09 | 18.27 | 25822303 |
2022-08-15 | 18.19 | 18.46 | 18.19 | 18.39 | 28845380 |
2022-08-16 | 18.37 | 18.70 | 18.37 | 18.57 | 34240980 |
2022-08-17 | 18.42 | 18.61 | 18.32 | 18.42 | 23772331 |
2022-08-18 | 18.26 | 18.53 | 18.18 | 18.43 | 33817371 |
2022-08-19 | 18.38 | 18.51 | 18.32 | 18.43 | 27161443 |
2022-08-22 | 18.31 | 18.33 | 18.07 | 18.13 | 32057068 |
2022-08-23 | 18.11 | 18.19 | 18.02 | 18.06 | 27298198 |
2022-08-24 | 18.07 | 18.07 | 17.87 | 18.01 | 30647745 |
2022-08-25 | 18.05 | 18.10 | 17.94 | 18.09 | 25198614 |
2022-08-26 | 18.02 | 18.09 | 17.85 | 17.89 | 30590663 |
2022-08-29 | 17.81 | 17.92 | 17.71 | 17.78 | 25465384 |
2022-08-30 | 17.81 | 17.90 | 17.75 | 17.82 | 32481912 |
2022-08-31 | 17.82 | 17.86 | 17.51 | 17.54 | 46669909 |
2022-09-01 | 17.49 | 17.67 | 17.41 | 17.50 | 30623244 |
2022-09-02 | 17.57 | 17.62 | 17.16 | 17.19 | 36489608 |
2022-09-06 | 17.20 | 17.23 | 16.78 | 16.79 | 57232550 |
2022-09-07 | 16.76 | 17.14 | 16.68 | 16.87 | 55566578 |
2022-09-08 | 16.86 | 16.93 | 16.70 | 16.77 | 49770857 |
2022-09-09 | 16.92 | 17.07 | 16.86 | 17.03 | 55150785 |
2022-09-12 | 17.07 | 17.40 | 17.03 | 17.38 | 43425012 |
2022-09-13 | 17.18 | 17.32 | 16.78 | 16.83 | 42274585 |
2022-09-14 | 16.89 | 16.92 | 16.70 | 16.77 | 41000337 |
2022-09-15 | 16.83 | 16.92 | 16.63 | 16.76 | 38637255 |
2022-09-16 | 16.67 | 16.81 | 16.55 | 16.74 | 69825935 |
2022-09-19 | 16.63 | 16.86 | 16.58 | 16.76 | 33805281 |
2022-09-20 | 16.65 | 16.65 | 16.46 | 16.56 | 36187487 |
2022-09-21 | 16.58 | 16.66 | 16.25 | 16.25 | 38815583 |
2022-09-22 | 16.26 | 16.38 | 16.14 | 16.24 | 37800352 |
2022-09-23 | 16.10 | 16.13 | 15.85 | 16.01 | 46225624 |
2022-09-26 | 15.91 | 15.98 | 15.58 | 15.67 | 46841195 |
2022-09-27 | 15.81 | 16.03 | 15.67 | 15.73 | 41183424 |
2022-09-28 | 15.78 | 15.92 | 15.71 | 15.83 | 42670752 |
2022-09-29 | 15.67 | 15.75 | 15.41 | 15.53 | 51308347 |
2022-09-30 | 15.53 | 15.68 | 15.34 | 15.34 | 63932744 |
2022-10-03 | 15.73 | 16.18 | 15.66 | 15.90 | 59540471 |
2022-10-04 | 15.99 | 16.15 | 15.89 | 16.09 | 46876220 |
2022-10-05 | 15.97 | 16.14 | 15.76 | 15.65 | 38250090 |
2022-10-06 | 15.64 | 15.81 | 15.31 | 15.32 | 52923865 |
2022-10-07 | 15.23 | 15.24 | 14.90 | 14.94 | 53446897 |
2022-10-10 | 15.00 | 15.13 | 14.76 | 14.90 | 43852638 |
2022-10-11 | 14.85 | 14.91 | 14.68 | 14.81 | 49661493 |
2022-10-12 | 14.76 | 14.94 | 14.62 | 14.63 | 46719587 |
2022-10-13 | 14.49 | 15.15 | 14.46 | 15.12 | 60354521 |
2022-10-14 | 15.19 | 15.27 | 14.97 | 14.99 | 47240338 |
2022-10-17 | 15.14 | 15.40 | 15.08 | 15.31 | 44240705 |
2022-10-18 | 15.56 | 15.70 | 15.45 | 15.60 | 49420243 |
2022-10-19 | 15.46 | 15.76 | 15.40 | 15.54 | 47349092 |
2022-10-20 | 16.21 | 17.16 | 16.12 | 16.74 | 117495741 |
2022-10-21 | 16.83 | 17.40 | 16.77 | 17.10 | 81050681 |
2022-10-24 | 17.43 | 17.85 | 17.39 | 17.51 | 69196482 |
2022-10-25 | 17.53 | 17.89 | 17.50 | 17.69 | 58235104 |
2022-10-26 | 17.85 | 18.24 | 17.76 | 18.14 | 65201017 |
2022-10-27 | 18.35 | 18.35 | 17.99 | 18.03 | 53975498 |
2022-10-28 | 18.28 | 18.59 | 18.23 | 18.48 | 55833922 |
2022-10-31 | 18.35 | 18.39 | 18.13 | 18.23 | 47573949 |
2022-11-01 | 18.57 | 18.58 | 18.24 | 18.35 | 48025723 |
2022-11-02 | 18.27 | 18.80 | 18.27 | 18.43 | 49201073 |
2022-11-03 | 18.17 | 18.33 | 18.07 | 18.17 | 41249439 |
2022-11-04 | 18.34 | 18.41 | 18.09 | 18.32 | 39458723 |
2022-11-07 | 18.34 | 18.40 | 18.15 | 18.36 | 39985216 |
2022-11-08 | 18.38 | 18.73 | 18.30 | 18.57 | 43210379 |
2022-11-09 | 18.48 | 18.72 | 18.38 | 18.38 | 41838444 |
2022-11-10 | 18.83 | 18.97 | 18.58 | 18.84 | 46482727 |
2022-11-11 | 18.82 | 19.13 | 18.78 | 19.05 | 52519514 |
2022-11-14 | 19.08 | 19.36 | 19.04 | 19.06 | 37316467 |
2022-11-15 | 19.12 | 19.39 | 18.81 | 19.02 | 49339280 |
2022-11-16 | 19.00 | 19.05 | 18.78 | 18.93 | 32155441 |
2022-11-17 | 18.71 | 18.99 | 18.52 | 18.95 | 36007803 |
2022-11-18 | 19.04 | 19.12 | 18.92 | 18.97 | 34211309 |
2022-11-21 | 18.98 | 19.08 | 18.76 | 18.84 | 31911448 |
2022-11-22 | 18.90 | 19.04 | 18.89 | 19.00 | 33770953 |
2022-11-23 | 18.93 | 19.12 | 18.89 | 19.09 | 21486024 |
2022-11-25 | 19.17 | 19.29 | 19.07 | 19.12 | 13782713 |
2022-11-28 | 19.10 | 19.15 | 18.77 | 18.82 | 27787847 |
2022-11-29 | 18.79 | 19.03 | 18.75 | 19.01 | 24087955 |
2022-11-30 | 18.94 | 19.28 | 18.80 | 19.28 | 59293423 |
2022-12-01 | 19.29 | 19.40 | 19.09 | 19.19 | 31615469 |
2022-12-02 | 19.05 | 19.06 | 18.86 | 19.02 | 33479648 |
2022-12-05 | 18.92 | 18.98 | 18.69 | 18.75 | 28698037 |
2022-12-06 | 18.89 | 19.18 | 18.81 | 19.17 | 45858132 |
2022-12-07 | 19.05 | 19.42 | 19.00 | 19.30 | 45381037 |
2022-12-08 | 19.43 | 19.52 | 19.02 | 19.12 | 45761101 |
2022-12-09 | 19.07 | 19.35 | 19.03 | 19.09 | 29815562 |
2022-12-12 | 19.14 | 19.31 | 19.07 | 19.30 | 31333483 |
2022-12-13 | 19.41 | 19.50 | 19.07 | 19.12 | 54142090 |
2022-12-14 | 19.05 | 19.10 | 18.76 | 18.90 | 44027741 |
2022-12-15 | 18.64 | 18.81 | 18.36 | 18.47 | 47282183 |
2022-12-16 | 18.36 | 18.51 | 18.22 | 18.49 | 76412515 |
2022-12-19 | 18.27 | 18.32 | 17.64 | 17.86 | 62216947 |
2022-12-20 | 17.85 | 18.09 | 17.83 | 18.07 | 40922709 |
2022-12-21 | 18.18 | 18.27 | 18.07 | 18.15 | 42316196 |
2022-12-22 | 18.01 | 18.28 | 17.92 | 18.27 | 32614993 |
2022-12-23 | 18.17 | 18.32 | 18.10 | 18.31 | 25164051 |
2022-12-27 | 18.25 | 18.52 | 18.22 | 18.46 | 30382455 |
2022-12-28 | 18.45 | 18.55 | 18.19 | 18.22 | 26632293 |
2022-12-29 | 18.27 | 18.55 | 18.24 | 18.45 | 23765855 |
2022-12-30 | 18.42 | 18.48 | 18.22 | 18.41 | 26204237 |
2023-01-03 | 18.51 | 18.85 | 18.41 | 18.74 | 42149170 |
2023-01-04 | 18.87 | 19.37 | 18.81 | 19.14 | 43926755 |
2023-01-05 | 19.14 | 19.32 | 18.96 | 19.21 | 31081839 |
2023-01-06 | 19.35 | 19.79 | 19.34 | 19.25 | 36050329 |
2023-01-09 | 19.24 | 19.24 | 18.98 | 19.04 | 51981064 |
2023-01-10 | 19.35 | 19.48 | 19.20 | 19.47 | 32869494 |
2023-01-11 | 19.47 | 19.49 | 19.25 | 19.41 | 30010227 |
2023-01-12 | 19.48 | 19.57 | 19.37 | 19.41 | 31740354 |
2023-01-13 | 19.39 | 19.59 | 19.29 | 19.55 | 25479977 |
2023-01-17 | 19.55 | 19.57 | 19.27 | 19.33 | 38801049 |
2023-01-18 | 19.29 | 19.33 | 18.97 | 19.02 | 38023707 |
2023-01-19 | 18.93 | 19.02 | 18.79 | 18.94 | 40180782 |
2023-01-20 | 18.96 | 19.23 | 18.77 | 19.23 | 37836624 |
2023-01-23 | 19.23 | 19.40 | 18.98 | 19.10 | 32890784 |
2023-01-24 | 18.97 | 22.84 | 15.15 | 19.16 | 32858473 |
2023-01-25 | 19.75 | 20.48 | 19.74 | 20.42 | 73581194 |
2023-01-26 | 20.27 | 20.32 | 19.81 | 20.00 | 47400914 |
2023-01-27 | 19.95 | 20.10 | 19.81 | 19.95 | 37093996 |
2023-01-30 | 19.92 | 20.26 | 19.89 | 20.16 | 37245959 |
2023-01-31 | 20.16 | 20.38 | 20.07 | 20.37 | 36575932 |
2023-02-01 | 20.47 | 20.50 | 20.07 | 20.18 | 40172549 |
2023-02-02 | 20.10 | 20.49 | 20.04 | 20.28 | 34968831 |
2023-02-03 | 20.22 | 20.26 | 19.78 | 19.83 | 31599941 |
2023-02-06 | 19.75 | 19.76 | 19.49 | 19.58 | 30929765 |
2023-02-07 | 19.49 | 19.54 | 19.09 | 19.25 | 36534418 |
2023-02-08 | 19.09 | 19.22 | 19.02 | 19.16 | 29805219 |
2023-02-09 | 19.21 | 19.25 | 18.89 | 18.97 | 28320910 |
2023-02-10 | 19.03 | 19.11 | 18.83 | 19.07 | 24931150 |
2023-02-13 | 19.01 | 19.32 | 18.99 | 19.26 | 21668665 |
2023-02-14 | 19.30 | 19.35 | 19.03 | 19.15 | 23195192 |
2023-02-15 | 19.01 | 19.27 | 18.99 | 19.25 | 31155538 |
2023-02-16 | 19.04 | 19.42 | 18.93 | 19.26 | 35161148 |
2023-02-17 | 19.26 | 19.51 | 19.13 | 19.44 | 29997547 |
2023-02-21 | 19.22 | 19.36 | 19.13 | 19.21 | 28220330 |
2023-02-22 | 19.22 | 19.43 | 19.22 | 19.38 | 25308792 |
2023-02-23 | 19.42 | 19.58 | 19.26 | 19.35 | 24845773 |
2023-02-24 | 19.26 | 19.27 | 18.98 | 19.24 | 29138136 |
2023-02-27 | 19.30 | 19.34 | 19.01 | 19.03 | 22981105 |
2023-02-28 | 19.02 | 19.03 | 18.84 | 18.91 | 34154826 |
2023-03-01 | 18.83 | 18.86 | 18.56 | 18.66 | 23339850 |
2023-03-02 | 18.53 | 18.75 | 18.50 | 18.66 | 24188168 |
2023-03-03 | 18.70 | 18.85 | 18.67 | 18.81 | 23501477 |
2023-03-06 | 18.85 | 18.96 | 18.77 | 18.77 | 24072147 |
2023-03-07 | 18.80 | 18.93 | 18.60 | 18.71 | 27944036 |
2023-03-08 | 18.57 | 18.64 | 18.18 | 18.61 | 31510317 |
2023-03-09 | 18.70 | 18.70 | 18.31 | 18.32 | 24711104 |
2023-03-10 | 18.28 | 18.49 | 18.24 | 18.43 | 32018524 |
2023-03-13 | 18.27 | 18.66 | 18.22 | 18.30 | 39834982 |
2023-03-14 | 18.37 | 18.51 | 18.21 | 18.44 | 32076205 |
2023-03-15 | 18.20 | 18.34 | 18.06 | 18.31 | 34436388 |
2023-03-16 | 18.23 | 18.43 | 18.07 | 18.39 | 31733375 |
2023-03-17 | 18.32 | 18.35 | 18.03 | 18.13 | 58728602 |
2023-03-20 | 18.27 | 18.58 | 18.22 | 18.49 | 27382101 |
2023-03-21 | 18.68 | 18.72 | 18.44 | 18.54 | 24313184 |
2023-03-22 | 18.61 | 18.72 | 18.38 | 18.39 | 21071095 |
2023-03-23 | 18.41 | 18.57 | 18.34 | 18.46 | 28957808 |
2023-03-24 | 18.45 | 18.66 | 18.35 | 18.61 | 32061597 |
2023-03-27 | 18.74 | 18.95 | 18.71 | 18.87 | 26650453 |
2023-03-28 | 18.84 | 18.99 | 18.72 | 18.72 | 21547161 |
2023-03-29 | 18.86 | 19.05 | 18.83 | 19.00 | 23149448 |
2023-03-30 | 19.01 | 19.14 | 18.98 | 19.08 | 19736256 |
2023-03-31 | 19.12 | 19.25 | 19.03 | 19.25 | 27130925 |
2023-04-03 | 19.27 | 19.48 | 19.20 | 19.39 | 31102535 |
2023-04-04 | 19.52 | 19.65 | 19.39 | 19.64 | 34207621 |
2023-04-05 | 19.62 | 19.93 | 19.59 | 19.60 | 38673247 |
2023-04-06 | 19.65 | 19.79 | 19.51 | 19.65 | 29722558 |
2023-04-10 | 19.47 | 19.60 | 19.42 | 19.57 | 23617542 |
2023-04-11 | 19.59 | 19.91 | 19.58 | 19.69 | 24664840 |
2023-04-12 | 19.79 | 19.88 | 19.65 | 19.77 | 28179531 |
2023-04-13 | 19.85 | 19.98 | 19.66 | 19.96 | 25253874 |
2023-04-14 | 19.95 | 19.99 | 19.77 | 19.93 | 24948446 |
2023-04-17 | 19.90 | 19.92 | 19.65 | 19.79 | 23443916 |
2023-04-18 | 19.83 | 19.87 | 19.65 | 19.82 | 28517402 |
2023-04-19 | 19.78 | 19.83 | 19.61 | 19.70 | 31537199 |
2023-04-20 | 18.71 | 18.72 | 17.56 | 17.65 | 129904844 |
2023-04-21 | 17.87 | 18.40 | 17.83 | 18.22 | 76810214 |
2023-04-24 | 18.09 | 18.12 | 17.51 | 17.53 | 60001379 |
2023-04-25 | 17.51 | 17.77 | 17.45 | 17.51 | 46691792 |
2023-04-26 | 17.39 | 17.66 | 17.19 | 17.20 | 42482881 |
2023-04-27 | 17.38 | 17.63 | 17.36 | 17.61 | 36926914 |
2023-04-28 | 17.42 | 17.75 | 17.38 | 17.67 | 40675800 |
2023-05-01 | 17.74 | 17.76 | 17.49 | 17.50 | 35510207 |
2023-05-02 | 17.36 | 17.43 | 17.03 | 17.07 | 39398107 |
2023-05-03 | 17.15 | 17.25 | 17.07 | 17.09 | 32213142 |
2023-05-04 | 17.02 | 17.08 | 16.85 | 16.91 | 27422691 |
2023-05-05 | 16.98 | 17.13 | 16.88 | 17.13 | 23712264 |
2023-05-08 | 17.01 | 17.17 | 16.95 | 17.12 | 32091038 |
2023-05-09 | 17.10 | 17.11 | 16.91 | 17.02 | 29058356 |
2023-05-10 | 17.06 | 17.10 | 16.86 | 17.04 | 32892425 |
2023-05-11 | 16.95 | 17.00 | 16.88 | 16.96 | 21332611 |
2023-05-12 | 17.00 | 17.19 | 16.95 | 17.03 | 27280574 |
2023-05-15 | 17.00 | 17.10 | 16.94 | 16.95 | 28697250 |
2023-05-16 | 16.93 | 16.94 | 16.51 | 16.53 | 31200292 |
2023-05-17 | 16.66 | 16.75 | 16.55 | 16.66 | 34154737 |
2023-05-18 | 16.60 | 16.65 | 16.37 | 16.55 | 39142046 |
2023-05-19 | 16.59 | 16.65 | 16.29 | 16.31 | 46679368 |
2023-05-22 | 16.35 | 16.43 | 16.16 | 16.38 | 42251592 |
2023-05-23 | 16.26 | 16.30 | 16.07 | 16.10 | 45314834 |
2023-05-24 | 16.11 | 16.12 | 15.95 | 15.95 | 34236861 |
2023-05-25 | 15.67 | 15.67 | 15.00 | 15.15 | 102758196 |
2023-05-26 | 15.23 | 15.62 | 15.18 | 15.50 | 50164934 |
2023-05-30 | 15.49 | 15.69 | 15.42 | 15.64 | 35346736 |
2023-05-31 | 15.66 | 15.87 | 15.62 | 15.73 | 70109396 |
2023-06-01 | 15.75 | 15.87 | 15.63 | 15.81 | 31363773 |
2023-06-02 | 15.08 | 15.42 | 14.85 | 15.21 | 105292874 |
2023-06-05 | 15.33 | 15.44 | 15.25 | 15.39 | 39528290 |
2023-06-06 | 15.46 | 15.75 | 15.36 | 15.67 | 39037180 |
2023-06-07 | 15.63 | 16.12 | 15.57 | 16.10 | 43584209 |
2023-06-08 | 16.04 | 16.08 | 15.88 | 16.07 | 32833653 |
2023-06-09 | 16.01 | 16.13 | 15.91 | 15.95 | 24666316 |
2023-06-12 | 15.95 | 16.00 | 15.82 | 15.93 | 27544049 |
2023-06-13 | 15.80 | 15.97 | 15.68 | 15.82 | 41578194 |
2023-06-14 | 15.90 | 16.02 | 15.82 | 15.84 | 26782423 |
2023-06-15 | 15.88 | 16.10 | 15.79 | 16.03 | 30535162 |
2023-06-16 | 16.10 | 16.13 | 15.96 | 16.06 | 64149044 |
2023-06-20 | 16.02 | 16.08 | 15.77 | 15.78 | 35360536 |
2023-06-21 | 15.70 | 15.72 | 15.49 | 15.61 | 40676424 |
2023-06-22 | 15.57 | 15.64 | 15.47 | 15.58 | 30281623 |
2023-06-23 | 15.63 | 15.73 | 15.42 | 15.45 | 37408525 |
2023-06-26 | 15.46 | 15.65 | 15.43 | 15.63 | 28616621 |
2023-06-27 | 15.55 | 15.89 | 15.53 | 15.84 | 31456985 |
2023-06-28 | 15.81 | 15.84 | 15.61 | 15.78 | 26156374 |
2023-06-29 | 15.74 | 16.01 | 15.74 | 15.98 | 27298284 |
2023-06-30 | 16.00 | 16.04 | 15.83 | 15.95 | 40465311 |
2023-07-03 | 15.95 | 16.12 | 15.95 | 16.12 | 18424159 |
2023-07-05 | 16.08 | 16.23 | 16.00 | 16.07 | 32988063 |
2023-07-06 | 16.01 | 16.03 | 15.84 | 15.59 | 33351015 |
2023-07-07 | 15.54 | 15.75 | 15.53 | 15.61 | 28998267 |
2023-07-10 | 15.52 | 15.55 | 15.22 | 15.27 | 45305500 |
2023-07-11 | 15.29 | 15.35 | 15.11 | 15.23 | 39687999 |
2023-07-12 | 15.24 | 15.27 | 15.10 | 15.12 | 46478345 |
2023-07-13 | 15.14 | 15.17 | 15.01 | 15.12 | 40508184 |
2023-07-14 | 14.80 | 14.81 | 14.29 | 14.50 | 101745447 |
2023-07-17 | 14.12 | 14.21 | 13.48 | 13.53 | 160933420 |
2023-07-18 | 13.53 | 13.99 | 13.43 | 13.45 | 132538732 |
2023-07-19 | 14.32 | 14.64 | 14.27 | 14.59 | 142144700 |
2023-07-20 | 14.59 | 14.66 | 14.45 | 14.66 | 76867898 |
2023-07-21 | 14.61 | 14.78 | 14.60 | 14.76 | 49225391 |
2023-07-24 | 14.78 | 15.09 | 14.78 | 14.95 | 49475738 |
2023-07-25 | 15.08 | 15.11 | 14.72 | 14.80 | 59669837 |
2023-07-26 | 14.91 | 14.97 | 14.53 | 14.89 | 63191544 |
2023-07-27 | 14.89 | 14.92 | 14.50 | 14.51 | 65495958 |
2023-07-28 | 14.59 | 14.67 | 14.44 | 14.45 | 51420561 |
2023-07-31 | 14.46 | 14.59 | 14.41 | 14.52 | 47585574 |
2023-08-01 | 14.56 | 14.57 | 14.26 | 14.30 | 46332985 |
2023-08-02 | 14.29 | 14.56 | 14.21 | 14.35 | 41739077 |
2023-08-03 | 14.24 | 14.26 | 14.03 | 14.09 | 40848091 |
2023-08-04 | 14.05 | 14.11 | 14.00 | 14.00 | 38965007 |
2023-08-07 | 14.01 | 14.09 | 13.89 | 14.01 | 38109902 |
2023-08-08 | 13.94 | 14.20 | 13.94 | 14.18 | 39075057 |
2023-08-09 | 14.17 | 14.35 | 14.15 | 14.27 | 33951700 |
2023-08-10 | 14.29 | 14.35 | 14.17 | 14.17 | 33556423 |
2023-08-11 | 14.15 | 14.40 | 14.12 | 14.37 | 31237083 |
2023-08-14 | 14.31 | 14.37 | 14.18 | 14.26 | 26901398 |
2023-08-15 | 14.20 | 14.21 | 14.10 | 14.14 | 26393583 |
2023-08-16 | 14.15 | 14.19 | 14.01 | 14.10 | 29440328 |
2023-08-17 | 14.13 | 14.16 | 13.99 | 14.01 | 36036709 |
2023-08-18 | 13.97 | 14.14 | 13.95 | 14.05 | 32213555 |
2023-08-21 | 14.02 | 14.14 | 13.92 | 14.10 | 47841439 |
2023-08-22 | 14.09 | 14.32 | 14.03 | 14.26 | 43201018 |
2023-08-23 | 14.26 | 14.35 | 14.14 | 14.16 | 29371062 |
2023-08-24 | 14.04 | 14.28 | 14.04 | 14.15 | 29780078 |
2023-08-25 | 14.17 | 14.21 | 14.05 | 14.11 | 22107740 |
2023-08-28 | 14.18 | 14.27 | 14.11 | 14.21 | 30173724 |
2023-08-29 | 14.45 | 14.81 | 14.45 | 14.77 | 45429008 |
2023-08-30 | 14.88 | 14.99 | 14.70 | 14.73 | 26065343 |
2023-08-31 | 14.80 | 14.88 | 14.70 | 14.79 | 45406173 |
2023-09-01 | 14.81 | 14.86 | 14.64 | 14.65 | 20292900 |
2023-09-05 | 14.65 | 14.75 | 14.47 | 14.48 | 28402921 |
2023-09-06 | 14.43 | 14.75 | 14.32 | 14.61 | 43010140 |
2023-09-07 | 14.60 | 14.76 | 14.55 | 14.61 | 30699115 |
2023-09-08 | 14.61 | 14.61 | 14.36 | 14.40 | 28287768 |
2023-09-11 | 14.47 | 14.59 | 14.44 | 14.52 | 28625021 |
2023-09-12 | 14.53 | 14.57 | 14.38 | 14.46 | 27383338 |
2023-09-13 | 14.55 | 14.68 | 14.47 | 14.62 | 30916587 |
2023-09-14 | 14.90 | 15.16 | 14.87 | 15.06 | 55154996 |
2023-09-15 | 15.00 | 15.30 | 14.96 | 15.23 | 80594245 |
2023-09-18 | 15.17 | 15.22 | 15.02 | 15.09 | 29972535 |
2023-09-19 | 15.06 | 15.25 | 15.05 | 15.21 | 33196722 |
2023-09-20 | 15.28 | 15.73 | 15.27 | 15.55 | 45303595 |
2023-09-21 | 15.41 | 15.54 | 15.29 | 15.31 | 33709196 |
2023-09-22 | 15.33 | 15.36 | 15.05 | 15.12 | 33967661 |
2023-09-25 | 15.05 | 15.11 | 14.85 | 15.06 | 30428694 |
2023-09-26 | 14.80 | 15.08 | 14.67 | 15.02 | 35411976 |
2023-09-27 | 15.01 | 15.01 | 14.80 | 14.87 | 27561603 |
2023-09-28 | 14.89 | 15.02 | 14.88 | 15.01 | 27817623 |
2023-09-29 | 15.04 | 15.10 | 14.91 | 15.02 | 29640866 |
2023-10-02 | 15.04 | 15.09 | 14.66 | 14.67 | 36600218 |
2023-10-03 | 14.67 | 14.82 | 14.58 | 14.78 | 36830846 |
2023-10-04 | 14.66 | 14.73 | 14.45 | 14.65 | 37089003 |
2023-10-05 | 14.63 | 14.88 | 14.63 | 14.55 | 32171501 |
2023-10-06 | 14.42 | 14.51 | 14.12 | 14.45 | 53313473 |
2023-10-09 | 14.47 | 14.75 | 14.46 | 14.73 | 30659763 |
2023-10-10 | 14.69 | 14.98 | 14.69 | 14.96 | 35746767 |
2023-10-11 | 14.95 | 15.05 | 14.68 | 14.77 | 31793518 |
2023-10-12 | 14.64 | 14.67 | 14.28 | 14.45 | 38543666 |
2023-10-13 | 14.48 | 14.63 | 14.32 | 14.36 | 34127248 |
2023-10-16 | 14.40 | 14.50 | 14.23 | 14.41 | 31727891 |
2023-10-17 | 14.32 | 14.59 | 14.29 | 14.58 | 34771816 |
2023-10-18 | 14.47 | 14.53 | 14.31 | 14.32 | 36230867 |
2023-10-19 | 15.37 | 15.66 | 15.16 | 15.26 | 97636470 |
2023-10-20 | 15.19 | 15.91 | 15.19 | 15.38 | 68058403 |
2023-10-23 | 15.37 | 15.38 | 14.86 | 14.95 | 53938564 |
2023-10-24 | 15.18 | 15.57 | 15.18 | 15.53 | 66404198 |
2023-10-25 | 15.50 | 15.59 | 15.07 | 15.19 | 42605757 |
2023-10-26 | 15.17 | 15.29 | 14.98 | 15.12 | 41165135 |
2023-10-27 | 15.10 | 15.18 | 14.74 | 14.82 | 35849207 |
2023-10-30 | 14.95 | 15.38 | 14.91 | 15.26 | 41832169 |
2023-10-31 | 15.28 | 15.44 | 15.25 | 15.40 | 33688413 |
2023-11-01 | 15.49 | 15.70 | 15.43 | 15.58 | 41502824 |
2023-11-02 | 15.62 | 15.78 | 15.56 | 15.73 | 35788829 |
2023-11-03 | 15.90 | 16.04 | 15.83 | 15.88 | 42807495 |
2023-11-06 | 15.83 | 15.90 | 15.64 | 15.75 | 32805461 |
2023-11-07 | 15.71 | 15.96 | 15.71 | 15.84 | 26425500 |
2023-11-08 | 15.84 | 15.84 | 15.58 | 15.65 | 28224458 |
2023-11-09 | 15.68 | 15.75 | 15.55 | 15.63 | 26080804 |
2023-11-10 | 15.68 | 15.74 | 15.46 | 15.64 | 23758927 |
2023-11-13 | 15.61 | 15.74 | 15.51 | 15.58 | 23875999 |
2023-11-14 | 15.70 | 15.75 | 15.52 | 15.63 | 31504201 |
2023-11-15 | 15.65 | 15.80 | 15.64 | 15.76 | 25233515 |
2023-11-16 | 15.88 | 15.93 | 15.75 | 15.88 | 26214176 |
2023-11-17 | 15.91 | 15.96 | 15.84 | 15.90 | 27168806 |
2023-11-20 | 15.90 | 16.17 | 15.85 | 16.10 | 30874061 |
2023-11-21 | 16.07 | 16.25 | 16.03 | 16.19 | 25679977 |
2023-11-22 | 16.25 | 16.28 | 16.10 | 16.17 | 21305890 |
2023-11-24 | 16.21 | 16.32 | 16.20 | 16.21 | 12431028 |
2023-11-27 | 16.19 | 16.27 | 16.09 | 16.21 | 29976190 |
2023-11-28 | 16.17 | 16.20 | 16.03 | 16.18 | 24258389 |
2023-11-29 | 16.19 | 16.33 | 16.15 | 16.30 | 26623537 |
2023-11-30 | 16.29 | 16.60 | 16.29 | 16.57 | 50629978 |
2023-12-01 | 16.60 | 16.77 | 16.53 | 16.76 | 35407190 |
2023-12-04 | 16.60 | 16.77 | 16.55 | 16.66 | 40542461 |
2023-12-05 | 16.98 | 17.34 | 16.96 | 17.22 | 72090992 |
2023-12-06 | 17.17 | 17.28 | 16.86 | 16.94 | 45867451 |
2023-12-07 | 17.02 | 17.13 | 16.90 | 17.09 | 31309051 |
2023-12-08 | 17.09 | 17.11 | 16.81 | 16.92 | 42137245 |
2023-12-11 | 16.91 | 16.94 | 16.53 | 16.62 | 43835029 |
2023-12-12 | 16.56 | 16.58 | 16.34 | 16.41 | 41348839 |
2023-12-13 | 16.33 | 16.50 | 16.10 | 16.45 | 53889673 |
2023-12-14 | 16.51 | 16.81 | 16.51 | 16.65 | 54484997 |
2023-12-15 | 16.52 | 16.66 | 16.45 | 16.52 | 65906461 |
2023-12-18 | 16.60 | 16.75 | 16.41 | 16.46 | 34621756 |
2023-12-19 | 16.43 | 16.62 | 16.41 | 16.61 | 28077370 |
2023-12-20 | 16.57 | 16.61 | 16.40 | 16.40 | 33476305 |
2023-12-21 | 16.47 | 16.51 | 16.35 | 16.49 | 36327852 |
2023-12-22 | 16.50 | 16.73 | 16.50 | 16.55 | 26740353 |
2023-12-26 | 16.50 | 16.61 | 16.44 | 16.57 | 22750428 |
2023-12-27 | 16.49 | 16.62 | 16.45 | 16.58 | 27728734 |
2023-12-28 | 16.54 | 16.87 | 16.53 | 16.74 | 32112904 |
2023-12-29 | 16.63 | 16.83 | 16.61 | 16.78 | 33285405 |
2024-01-02 | 16.84 | 17.38 | 16.83 | 17.25 | 47624336 |
2024-01-03 | 17.32 | 17.38 | 17.22 | 17.23 | 33612390 |
2024-01-04 | 17.26 | 17.30 | 17.15 | 17.15 | 35703716 |
2024-01-05 | 17.16 | 17.52 | 17.10 | 17.47 | 33311359 |
2024-01-08 | 17.45 | 17.49 | 17.24 | 17.04 | 41215142 |
2024-01-09 | 16.97 | 16.98 | 16.83 | 16.95 | 30338374 |
2024-01-10 | 16.90 | 16.90 | 16.76 | 16.87 | 26893778 |
2024-01-11 | 16.80 | 16.80 | 16.15 | 16.23 | 59137543 |
2024-01-12 | 16.34 | 16.62 | 16.33 | 16.48 | 32658909 |
2024-01-16 | 16.42 | 16.60 | 16.34 | 16.44 | 39033389 |
2024-01-17 | 16.38 | 16.63 | 16.35 | 16.41 | 39261027 |
2024-01-18 | 16.29 | 16.42 | 16.19 | 16.40 | 35127800 |
2024-01-19 | 16.66 | 16.78 | 16.40 | 16.67 | 52563031 |
2024-01-22 | 16.72 | 16.90 | 16.64 | 16.80 | 44093358 |
2024-01-23 | 17.04 | 17.25 | 16.98 | 17.19 | 59713018 |
2024-01-24 | 16.56 | 17.04 | 16.46 | 16.68 | 79216981 |
2024-01-25 | 16.77 | 17.19 | 16.69 | 17.18 | 54457867 |
2024-01-26 | 17.15 | 17.38 | 17.12 | 17.29 | 38567314 |
2024-01-29 | 17.22 | 17.28 | 17.05 | 17.25 | 38264848 |
2024-01-30 | 17.25 | 17.59 | 17.18 | 17.53 | 54946431 |
2024-01-31 | 17.51 | 17.82 | 17.50 | 17.69 | 52968145 |
2024-02-01 | 18.09 | 18.16 | 17.82 | 18.04 | 71660403 |
2024-02-02 | 17.94 | 17.98 | 17.76 | 17.83 | 33248497 |
2024-02-05 | 17.71 | 17.87 | 17.58 | 17.73 | 31496929 |
2024-02-06 | 17.66 | 17.77 | 17.55 | 17.61 | 25743430 |
2024-02-07 | 17.60 | 17.62 | 17.30 | 17.33 | 33871777 |
2024-02-08 | 17.30 | 17.30 | 16.74 | 16.82 | 66974946 |
2024-02-09 | 16.79 | 16.88 | 16.57 | 16.84 | 44427074 |
2024-02-12 | 16.84 | 17.06 | 16.76 | 17.02 | 31151245 |
2024-02-13 | 17.02 | 17.20 | 16.75 | 16.90 | 29734584 |
2024-02-14 | 16.97 | 17.09 | 16.84 | 16.91 | 26468112 |
2024-02-15 | 16.94 | 17.22 | 16.94 | 17.09 | 25926733 |
2024-02-16 | 16.95 | 17.07 | 16.76 | 16.97 | 28848846 |
2024-02-20 | 16.88 | 17.13 | 16.87 | 16.91 | 29103904 |
2024-02-21 | 16.92 | 17.01 | 16.84 | 17.00 | 22650729 |
2024-02-22 | 16.77 | 16.77 | 16.42 | 16.59 | 59974528 |
2024-02-23 | 16.63 | 16.86 | 16.54 | 16.80 | 32270949 |
2024-02-26 | 16.80 | 16.83 | 16.52 | 16.60 | 26815920 |
2024-02-27 | 16.61 | 16.85 | 16.54 | 16.83 | 28350791 |
2024-02-28 | 16.82 | 17.04 | 16.81 | 16.96 | 33531091 |
2024-02-29 | 17.02 | 17.12 | 16.91 | 16.93 | 46155245 |
2024-03-01 | 16.87 | 17.05 | 16.81 | 16.98 | 27552693 |
2024-03-04 | 16.87 | 16.99 | 16.71 | 16.80 | 32690451 |
2024-03-05 | 17.03 | 17.36 | 17.00 | 17.17 | 43337915 |
2024-03-06 | 17.10 | 17.22 | 17.03 | 17.18 | 35356730 |
2024-03-07 | 17.19 | 17.30 | 17.01 | 17.05 | 27325108 |
2024-03-08 | 17.06 | 17.32 | 16.98 | 17.20 | 30812923 |
2024-03-11 | 17.22 | 17.44 | 17.22 | 17.33 | 29541556 |
2024-03-12 | 17.30 | 17.34 | 17.17 | 17.20 | 38700578 |
2024-03-13 | 17.27 | 17.44 | 17.13 | 17.19 | 32339759 |
2024-03-14 | 17.15 | 17.17 | 16.83 | 17.01 | 37237659 |
2024-03-15 | 16.89 | 17.14 | 16.89 | 17.05 | 93104732 |
2024-03-18 | 17.10 | 17.32 | 16.93 | 17.30 | 35176970 |
2024-03-19 | 17.30 | 17.32 | 17.16 | 17.17 | 26144590 |
2024-03-20 | 17.12 | 17.31 | 17.08 | 17.21 | 28961656 |
2024-03-21 | 17.19 | 17.27 | 17.06 | 17.16 | 34446667 |
2024-03-22 | 17.19 | 17.20 | 16.98 | 16.98 | 26169942 |
2024-03-25 | 17.04 | 17.13 | 16.97 | 17.12 | 30944596 |
2024-03-26 | 17.13 | 17.28 | 17.05 | 17.18 | 33048622 |
2024-03-27 | 17.29 | 17.59 | 17.29 | 17.55 | 37488391 |
2024-03-28 | 17.55 | 17.70 | 17.52 | 17.60 | 33461501 |
2024-04-01 | 17.19 | 17.54 | 17.15 | 17.50 | 31980058 |
2024-04-02 | 17.48 | 17.70 | 17.48 | 17.52 | 40169511 |
2024-04-03 | 17.59 | 17.71 | 17.49 | 17.61 | 38155914 |
2024-04-04 | 17.62 | 17.88 | 17.56 | 17.57 | 31850269 |
2024-04-05 | 17.52 | 17.54 | 17.28 | 17.42 | 37768986 |
2024-04-08 | 17.40 | 17.46 | 17.22 | 16.97 | 27372186 |
2024-04-09 | 17.00 | 17.08 | 16.81 | 16.90 | 32802499 |
2024-04-10 | 16.77 | 16.79 | 16.51 | 16.73 | 39046811 |
2024-04-11 | 16.67 | 16.70 | 16.42 | 16.42 | 40831195 |
2024-04-12 | 16.41 | 16.46 | 16.25 | 16.31 | 41785200 |
2024-04-15 | 16.46 | 16.54 | 16.13 | 16.24 | 40249909 |
2024-04-16 | 16.22 | 16.23 | 15.94 | 16.09 | 56368796 |
2024-04-17 | 16.11 | 16.25 | 16.06 | 16.12 | 27177523 |
2024-04-18 | 16.11 | 16.35 | 16.09 | 16.33 | 29566457 |
2024-04-19 | 16.33 | 16.53 | 16.26 | 16.51 | 45820353 |
2024-04-22 | 16.69 | 16.73 | 16.17 | 16.31 | 54178101 |
2024-04-23 | 16.38 | 16.53 | 16.29 | 16.50 | 47804980 |
2024-04-24 | 16.90 | 17.03 | 16.38 | 16.81 | 74197830 |
2024-04-25 | 16.70 | 17.00 | 16.50 | 16.58 | 46680422 |
2024-04-26 | 16.47 | 16.88 | 16.39 | 16.75 | 37852681 |
2024-04-29 | 16.99 | 17.28 | 16.99 | 17.02 | 43593396 |
2024-04-30 | 16.91 | 16.98 | 16.80 | 16.89 | 31822752 |
2024-05-01 | 16.83 | 17.10 | 16.78 | 16.92 | 39355576 |
2024-05-02 | 16.99 | 16.99 | 16.73 | 16.82 | 32204956 |
2024-05-03 | 16.82 | 16.92 | 16.73 | 16.85 | 24023192 |
2024-05-06 | 16.95 | 17.04 | 16.91 | 16.99 | 24182291 |
2024-05-07 | 17.06 | 17.21 | 17.00 | 17.08 | 28086765 |
2024-05-08 | 17.03 | 17.20 | 17.00 | 17.11 | 25292093 |
2024-05-09 | 17.10 | 17.19 | 17.04 | 17.18 | 22547745 |
2024-05-10 | 17.20 | 17.22 | 17.12 | 17.17 | 19229583 |
2024-05-13 | 17.18 | 17.34 | 17.15 | 17.26 | 28014807 |
2024-05-14 | 17.28 | 17.34 | 17.22 | 17.30 | 23545315 |
2024-05-15 | 17.35 | 17.44 | 17.18 | 17.33 | 30877916 |
2024-05-16 | 17.31 | 17.37 | 17.15 | 17.30 | 24686192 |
2024-05-17 | 17.40 | 17.41 | 17.26 | 17.40 | 25891151 |
2024-05-20 | 17.38 | 17.56 | 17.36 | 17.52 | 28266552 |
2024-05-21 | 17.51 | 17.52 | 17.14 | 17.27 | 31173261 |
2024-05-22 | 17.19 | 17.51 | 17.19 | 17.50 | 30647457 |
2024-05-23 | 17.40 | 17.51 | 17.32 | 17.47 | 32477713 |
2024-05-24 | 17.49 | 17.61 | 17.42 | 17.50 | 24995960 |
2024-05-28 | 17.46 | 17.53 | 17.20 | 17.27 | 25458305 |
2024-05-29 | 17.25 | 17.31 | 17.11 | 17.12 | 23503818 |
2024-05-30 | 17.17 | 17.64 | 17.16 | 17.62 | 33266527 |
2024-05-31 | 17.53 | 18.27 | 17.47 | 18.22 | 67619456 |
2024-06-03 | 18.13 | 18.33 | 17.96 | 18.01 | 38332732 |
2024-06-04 | 17.97 | 18.36 | 17.90 | 18.35 | 30089135 |
2024-06-05 | 18.31 | 18.32 | 18.16 | 18.30 | 28101804 |
2024-06-06 | 18.29 | 18.45 | 18.22 | 18.28 | 22319231 |
2024-06-07 | 18.22 | 18.22 | 17.97 | 18.10 | 36626732 |
2024-06-10 | 18.00 | 18.04 | 17.75 | 17.86 | 32419553 |
2024-06-11 | 17.84 | 17.95 | 17.73 | 17.86 | 29956969 |
2024-06-12 | 17.99 | 18.04 | 17.57 | 17.61 | 35652177 |
2024-06-13 | 17.55 | 17.68 | 17.42 | 17.67 | 30691967 |
2024-06-14 | 17.59 | 17.75 | 17.49 | 17.64 | 22652283 |
2024-06-17 | 17.56 | 17.70 | 17.49 | 17.67 | 27451581 |
2024-06-18 | 17.88 | 18.20 | 17.86 | 18.05 | 33711093 |
2024-06-20 | 17.94 | 18.16 | 17.90 | 18.11 | 32100613 |
2024-06-21 | 18.17 | 18.46 | 18.07 | 18.40 | 72567207 |
2024-06-24 | 18.42 | 18.70 | 18.40 | 18.65 | 42162152 |
2024-06-25 | 18.64 | 18.73 | 18.53 | 18.69 | 34090642 |
2024-06-26 | 18.64 | 18.81 | 18.61 | 18.76 | 32029654 |
2024-06-27 | 18.78 | 18.79 | 18.61 | 18.75 | 28916349 |
2024-06-28 | 18.80 | 19.13 | 18.78 | 19.11 | 52825162 |
2024-07-01 | 19.24 | 19.32 | 18.83 | 18.98 | 36095656 |
2024-07-02 | 18.98 | 19.00 | 18.68 | 18.82 | 31606880 |
2024-07-03 | 18.88 | 18.92 | 18.66 | 18.68 | 19462997 |
2024-07-05 | 18.70 | 18.80 | 18.65 | 18.77 | 30727771 |
2024-07-08 | 18.84 | 18.90 | 18.69 | 18.81 | 23277383 |
2024-07-09 | 18.82 | 18.98 | 18.71 | 18.52 | 27840906 |
2024-07-10 | 18.57 | 18.75 | 18.46 | 18.74 | 33408233 |
2024-07-11 | 18.70 | 18.87 | 18.62 | 18.86 | 23633151 |
2024-07-12 | 18.72 | 18.85 | 18.59 | 18.81 | 37919378 |
2024-07-15 | 18.85 | 18.87 | 18.53 | 18.58 | 33910860 |
2024-07-16 | 18.60 | 18.86 | 18.57 | 18.85 | 23923649 |
2024-07-17 | 18.90 | 19.19 | 18.85 | 19.16 | 40611458 |
2024-07-18 | 19.10 | 19.33 | 18.99 | 19.15 | 34793874 |
2024-07-19 | 19.12 | 19.24 | 18.98 | 19.12 | 29910308 |
2024-07-22 | 18.70 | 18.77 | 18.31 | 18.55 | 44083637 |
2024-07-23 | 18.57 | 18.61 | 18.14 | 18.21 | 70161843 |
2024-07-24 | 18.92 | 19.23 | 18.76 | 19.16 | 64464984 |
2024-07-25 | 19.15 | 19.74 | 19.10 | 19.19 | 54049737 |
2024-07-26 | 19.16 | 19.30 | 18.89 | 19.01 | 30844174 |
2024-07-29 | 19.00 | 19.02 | 18.82 | 18.90 | 30788259 |
2024-07-30 | 18.95 | 19.03 | 18.84 | 18.98 | 27854987 |
2024-07-31 | 18.90 | 19.32 | 18.88 | 19.25 | 39522008 |
2024-08-01 | 19.31 | 19.63 | 19.13 | 19.47 | 44379272 |
2024-08-02 | 19.64 | 19.99 | 19.19 | 19.37 | 45240116 |
2024-08-05 | 18.80 | 19.12 | 18.64 | 18.91 | 50898443 |
2024-08-06 | 18.89 | 19.30 | 18.86 | 19.19 | 33775980 |
2024-08-07 | 19.20 | 19.52 | 19.10 | 19.25 | 30036720 |
2024-08-08 | 19.26 | 19.48 | 19.21 | 19.40 | 25588147 |
2024-08-09 | 19.39 | 19.60 | 19.27 | 19.49 | 22819613 |
2024-08-12 | 19.54 | 19.56 | 19.30 | 19.43 | 22979921 |
2024-08-13 | 19.42 | 19.56 | 19.36 | 19.52 | 21508021 |
2024-08-14 | 19.48 | 19.66 | 19.42 | 19.63 | 19158619 |
2024-08-15 | 19.55 | 19.58 | 18.97 | 19.09 | 42608086 |
2024-08-16 | 19.12 | 19.36 | 19.08 | 19.34 | 24724429 |
2024-08-19 | 19.35 | 19.51 | 19.34 | 19.49 | 20506740 |
2024-08-20 | 19.46 | 19.58 | 19.39 | 19.49 | 20260887 |
2024-08-21 | 19.52 | 19.59 | 19.42 | 19.54 | 20055497 |
2024-08-22 | 19.56 | 19.58 | 19.40 | 19.51 | 17596666 |
2024-08-23 | 19.54 | 19.76 | 19.51 | 19.73 | 21519295 |
T Dividend History
Discover the detailed dividend history for T. This section provides an overview of the dividends distributed by AT&T Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
T Stock Split History
Explore the stock split history for T. In this section, you will find detailed records of all stock splits undertaken by AT&T Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
T Historical Prices
Analyze the historical prices for T. This section offers a comprehensive view of AT&T Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.