(June 27, 2025)
52-Week Low
(March 10, 2025)
52-Week High
(October 14, 2016)
All-Time High
(August 8, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-10-27 | 10.81 | 10.81 | 10.69 | 10.81 | 84400 |
1993-10-28 | 10.81 | 10.81 | 10.63 | 10.63 | 254600 |
1993-10-29 | 10.63 | 10.69 | 10.25 | 10.44 | 207800 |
1993-11-01 | 10.31 | 10.44 | 9.00 | 9.00 | 105000 |
1993-11-02 | 8.50 | 9.00 | 8.13 | 8.88 | 756400 |
1993-11-03 | 9.00 | 9.25 | 8.88 | 9.00 | 154000 |
1993-11-04 | 9.06 | 9.06 | 8.50 | 8.75 | 307000 |
1993-11-05 | 8.50 | 8.63 | 8.00 | 8.50 | 720600 |
1993-11-08 | 8.50 | 8.50 | 8.31 | 8.50 | 145400 |
1993-11-09 | 8.44 | 8.88 | 8.44 | 8.88 | 285200 |
1993-11-10 | 8.88 | 8.88 | 8.56 | 8.63 | 244200 |
1993-11-11 | 8.63 | 8.94 | 8.50 | 8.69 | 270800 |
1993-11-12 | 8.81 | 8.81 | 8.44 | 8.50 | 58400 |
1993-11-15 | 8.69 | 8.69 | 8.38 | 8.38 | 122000 |
1993-11-16 | 8.63 | 8.63 | 8.38 | 8.63 | 302800 |
1993-11-17 | 8.63 | 8.63 | 8.00 | 8.00 | 372400 |
1993-11-18 | 8.19 | 8.25 | 8.00 | 8.25 | 176200 |
1993-11-19 | 8.25 | 8.38 | 8.13 | 8.38 | 174600 |
1993-11-22 | 8.19 | 8.63 | 8.19 | 8.63 | 180400 |
1993-11-23 | 8.50 | 8.75 | 8.50 | 8.69 | 176000 |
1993-11-24 | 8.63 | 8.88 | 8.63 | 8.88 | 40400 |
1993-11-26 | 8.63 | 8.88 | 8.63 | 8.88 | 7200 |
1993-11-29 | 8.69 | 8.88 | 8.63 | 8.63 | 42800 |
1993-11-30 | 8.63 | 8.75 | 8.63 | 8.69 | 109200 |
1993-12-01 | 8.88 | 8.88 | 8.63 | 8.75 | 71600 |
1993-12-02 | 8.63 | 8.88 | 8.63 | 8.88 | 26400 |
1993-12-03 | 8.88 | 8.88 | 8.44 | 8.69 | 134800 |
1993-12-06 | 8.44 | 8.63 | 8.44 | 8.56 | 168000 |
1993-12-07 | 8.63 | 8.63 | 8.38 | 8.50 | 183600 |
1993-12-08 | 8.63 | 8.63 | 8.06 | 8.25 | 165400 |
1993-12-09 | 8.25 | 8.50 | 8.25 | 8.25 | 138600 |
1993-12-10 | 8.38 | 8.50 | 7.88 | 7.88 | 386600 |
1993-12-13 | 8.06 | 8.06 | 7.63 | 7.88 | 419800 |
1993-12-14 | 7.94 | 7.94 | 7.50 | 7.63 | 342000 |
1993-12-15 | 7.50 | 7.75 | 7.50 | 7.50 | 370600 |
1993-12-16 | 7.56 | 7.75 | 7.50 | 7.56 | 285600 |
1993-12-17 | 7.50 | 7.88 | 7.50 | 7.81 | 316600 |
1993-12-20 | 7.69 | 8.00 | 7.69 | 8.00 | 182400 |
1993-12-21 | 7.81 | 8.00 | 7.81 | 8.00 | 100000 |
1993-12-22 | 8.00 | 8.06 | 7.81 | 8.06 | 185800 |
1993-12-23 | 8.13 | 8.25 | 7.88 | 7.88 | 128600 |
1993-12-27 | 7.88 | 8.19 | 7.88 | 8.19 | 57800 |
1993-12-28 | 8.25 | 8.25 | 7.94 | 8.19 | 133200 |
1993-12-29 | 8.13 | 8.44 | 8.13 | 8.25 | 52800 |
1993-12-30 | 8.44 | 8.50 | 8.00 | 8.13 | 275200 |
1993-12-31 | 8.13 | 8.13 | 7.88 | 8.13 | 286800 |
1994-01-03 | 8.19 | 8.25 | 8.00 | 8.06 | 106400 |
1994-01-04 | 8.25 | 8.38 | 8.13 | 8.19 | 80600 |
1994-01-05 | 8.19 | 8.44 | 8.19 | 8.25 | 90200 |
1994-01-06 | 8.44 | 8.44 | 7.81 | 8.06 | 306200 |
1994-01-07 | 8.06 | 8.06 | 7.88 | 8.06 | 98000 |
1994-01-10 | 8.13 | 8.19 | 7.94 | 8.13 | 115200 |
1994-01-11 | 8.00 | 8.25 | 8.00 | 8.19 | 35800 |
1994-01-12 | 8.06 | 8.25 | 8.00 | 8.13 | 70000 |
1994-01-13 | 8.00 | 8.19 | 7.81 | 7.88 | 294400 |
1994-01-14 | 7.81 | 7.94 | 7.75 | 7.94 | 75800 |
1994-01-17 | 7.75 | 7.94 | 7.75 | 7.75 | 116600 |
1994-01-18 | 7.94 | 7.94 | 7.63 | 7.81 | 232000 |
1994-01-19 | 7.69 | 7.81 | 7.44 | 7.63 | 405200 |
1994-01-20 | 7.63 | 7.75 | 7.50 | 7.75 | 330200 |
1994-01-21 | 7.75 | 8.00 | 7.44 | 7.81 | 866200 |
1994-01-24 | 7.75 | 7.94 | 7.63 | 7.63 | 464000 |
1994-01-25 | 7.75 | 7.88 | 7.63 | 7.81 | 207200 |
1994-01-26 | 7.88 | 8.06 | 7.69 | 7.94 | 310400 |
1994-01-27 | 7.94 | 7.94 | 7.69 | 7.88 | 320600 |
1994-01-28 | 7.94 | 7.94 | 7.69 | 7.94 | 286400 |
1994-01-31 | 7.94 | 8.00 | 7.81 | 7.94 | 140800 |
1994-02-01 | 7.81 | 7.94 | 7.63 | 7.81 | 140000 |
1994-02-02 | 7.63 | 7.81 | 7.56 | 7.56 | 163400 |
1994-02-03 | 7.56 | 7.81 | 7.56 | 7.81 | 410000 |
1994-02-04 | 7.81 | 7.88 | 7.69 | 7.75 | 189200 |
1994-02-07 | 7.63 | 7.75 | 7.63 | 7.75 | 144800 |
1994-02-08 | 7.75 | 8.06 | 7.63 | 8.00 | 136400 |
1994-02-09 | 8.00 | 8.13 | 7.81 | 8.13 | 38000 |
1994-02-10 | 8.06 | 8.13 | 7.81 | 8.00 | 144000 |
1994-02-11 | 8.06 | 8.06 | 7.81 | 8.00 | 51600 |
1994-02-14 | 8.06 | 8.06 | 7.75 | 7.88 | 111200 |
1994-02-15 | 7.75 | 8.06 | 7.75 | 7.94 | 314400 |
1994-02-16 | 7.94 | 8.44 | 7.94 | 8.25 | 849000 |
1994-02-17 | 8.44 | 8.50 | 8.25 | 8.50 | 66600 |
1994-02-18 | 8.25 | 8.69 | 8.25 | 8.50 | 531600 |
1994-02-22 | 8.50 | 8.88 | 8.50 | 8.63 | 150600 |
1994-02-23 | 8.81 | 8.81 | 8.56 | 8.63 | 275400 |
1994-02-24 | 8.56 | 9.00 | 8.56 | 9.00 | 379800 |
1994-02-25 | 8.81 | 9.31 | 8.81 | 9.13 | 303800 |
1994-02-28 | 9.06 | 9.44 | 9.06 | 9.31 | 292600 |
1994-03-01 | 9.44 | 9.50 | 9.19 | 9.50 | 400800 |
1994-03-02 | 9.38 | 9.50 | 9.13 | 9.31 | 136800 |
1994-03-03 | 9.25 | 9.50 | 9.25 | 9.25 | 1049600 |
1994-03-04 | 9.25 | 9.50 | 9.25 | 9.25 | 169400 |
1994-03-07 | 9.25 | 9.50 | 9.25 | 9.38 | 265800 |
1994-03-08 | 9.44 | 9.50 | 9.25 | 9.50 | 198600 |
1994-03-09 | 9.50 | 9.50 | 9.25 | 9.50 | 23600 |
1994-03-10 | 9.31 | 9.56 | 9.25 | 9.44 | 119000 |
1994-03-11 | 9.50 | 9.56 | 9.38 | 9.44 | 208200 |
1994-03-14 | 9.38 | 9.50 | 9.31 | 9.44 | 350200 |
1994-03-15 | 9.38 | 9.50 | 9.38 | 9.50 | 690400 |
1994-03-16 | 9.38 | 9.50 | 9.38 | 9.44 | 312200 |
1994-03-17 | 9.44 | 9.63 | 9.38 | 9.50 | 633200 |
1994-03-18 | 9.63 | 9.63 | 9.38 | 9.44 | 464200 |
1994-03-21 | 9.44 | 9.50 | 9.19 | 9.19 | 276000 |
1994-03-22 | 9.13 | 9.38 | 9.13 | 9.25 | 85600 |
1994-03-23 | 9.13 | 9.56 | 9.13 | 9.44 | 252000 |
1994-03-24 | 9.56 | 9.56 | 9.38 | 9.38 | 38400 |
1994-03-25 | 9.50 | 9.50 | 9.25 | 9.25 | 222000 |
1994-03-28 | 9.25 | 9.38 | 9.06 | 9.19 | 222000 |
1994-03-29 | 9.13 | 9.25 | 9.13 | 9.25 | 1325800 |
1994-03-30 | 9.06 | 9.25 | 8.81 | 8.81 | 203000 |
1994-03-31 | 8.81 | 9.19 | 8.75 | 9.06 | 196600 |
1994-04-04 | 8.75 | 9.56 | 8.75 | 9.38 | 914200 |
1994-04-05 | 9.56 | 9.63 | 9.31 | 9.38 | 196400 |
1994-04-06 | 9.50 | 9.50 | 9.13 | 9.30 | 480400 |
1994-04-07 | 9.13 | 9.25 | 9.00 | 9.00 | 105200 |
1994-04-08 | 8.94 | 9.13 | 8.81 | 8.88 | 159000 |
1994-04-11 | 8.88 | 9.13 | 8.88 | 9.13 | 186600 |
1994-04-12 | 8.94 | 9.13 | 8.94 | 8.94 | 101000 |
1994-04-13 | 9.06 | 9.06 | 8.81 | 9.00 | 247200 |
1994-04-14 | 8.94 | 9.06 | 8.77 | 8.94 | 782600 |
1994-04-15 | 9.06 | 9.06 | 8.94 | 8.96 | 306200 |
1994-04-18 | 9.13 | 9.25 | 8.88 | 9.00 | 194000 |
1994-04-19 | 8.94 | 9.13 | 8.81 | 9.00 | 226400 |
1994-04-20 | 8.88 | 9.13 | 8.88 | 9.00 | 79000 |
1994-04-21 | 9.19 | 9.44 | 9.06 | 9.25 | 164400 |
1994-04-22 | 9.25 | 9.50 | 9.25 | 9.25 | 74800 |
1994-04-25 | 9.50 | 9.56 | 9.31 | 9.56 | 418800 |
1994-04-26 | 9.38 | 9.56 | 9.25 | 9.38 | 86600 |
1994-04-28 | 9.38 | 9.56 | 9.31 | 9.44 | 301400 |
1994-04-29 | 9.31 | 9.56 | 9.31 | 9.31 | 189000 |
1994-05-02 | 9.56 | 9.56 | 9.31 | 9.34 | 190400 |
1994-05-03 | 9.31 | 9.56 | 9.31 | 9.56 | 156400 |
1994-05-04 | 9.38 | 9.63 | 9.34 | 9.56 | 55200 |
1994-05-05 | 9.44 | 9.63 | 9.38 | 9.50 | 36600 |
1994-05-06 | 9.31 | 9.38 | 9.25 | 9.38 | 45800 |
1994-05-09 | 9.38 | 9.63 | 9.25 | 9.63 | 813600 |
1994-05-10 | 9.63 | 9.69 | 9.50 | 9.69 | 300400 |
1994-05-11 | 9.56 | 9.69 | 9.38 | 9.50 | 91600 |
1994-05-12 | 9.38 | 9.50 | 9.31 | 9.31 | 149200 |
1994-05-13 | 9.31 | 9.44 | 9.31 | 9.31 | 68800 |
1994-05-16 | 9.25 | 9.69 | 9.25 | 9.56 | 201000 |
1994-05-17 | 9.75 | 9.75 | 9.44 | 9.44 | 18400 |
1994-05-18 | 9.50 | 9.63 | 9.50 | 9.50 | 87000 |
1994-05-19 | 9.50 | 9.88 | 9.50 | 9.75 | 227400 |
1994-05-20 | 9.69 | 9.94 | 9.63 | 9.63 | 320800 |
1994-05-23 | 9.63 | 9.69 | 9.31 | 9.44 | 217600 |
1994-05-24 | 9.50 | 9.50 | 9.31 | 9.31 | 340400 |
1994-05-25 | 9.31 | 9.44 | 9.31 | 9.31 | 97400 |
1994-05-26 | 9.50 | 9.88 | 9.38 | 9.75 | 204800 |
1994-05-27 | 9.63 | 10.13 | 9.63 | 10.00 | 155200 |
1994-05-31 | 9.88 | 10.00 | 9.81 | 9.88 | 72600 |
1994-06-01 | 9.81 | 9.88 | 9.63 | 9.63 | 136600 |
1994-06-02 | 9.75 | 9.88 | 9.63 | 9.88 | 172400 |
1994-06-03 | 9.75 | 9.85 | 9.69 | 9.75 | 644000 |
1994-06-06 | 9.88 | 9.88 | 9.44 | 9.44 | 192200 |
1994-06-07 | 9.44 | 9.63 | 9.44 | 9.44 | 46600 |
1994-06-08 | 9.63 | 9.63 | 9.44 | 9.44 | 20200 |
1994-06-09 | 9.63 | 9.63 | 9.44 | 9.63 | 50800 |
1994-06-10 | 9.44 | 9.88 | 9.44 | 9.88 | 103000 |
1994-06-13 | 9.75 | 9.81 | 9.63 | 9.63 | 64600 |
1994-06-14 | 9.63 | 9.69 | 9.50 | 9.63 | 360400 |
1994-06-15 | 9.63 | 9.69 | 9.63 | 9.63 | 86000 |
1994-06-16 | 9.63 | 9.94 | 9.63 | 9.94 | 119800 |
1994-06-17 | 9.94 | 10.06 | 9.88 | 10.00 | 133400 |
1994-06-20 | 9.94 | 10.00 | 9.63 | 9.81 | 93400 |
1994-06-21 | 9.65 | 9.81 | 9.56 | 9.56 | 116400 |
1994-06-22 | 9.63 | 9.69 | 9.44 | 9.56 | 73000 |
1994-06-23 | 9.44 | 9.63 | 9.44 | 9.44 | 42200 |
1994-06-24 | 9.44 | 9.56 | 9.44 | 9.56 | 344600 |
1994-06-27 | 9.44 | 9.56 | 9.44 | 9.44 | 60400 |
1994-06-28 | 9.44 | 9.56 | 9.31 | 9.34 | 55800 |
1994-06-29 | 9.41 | 9.44 | 8.75 | 8.81 | 143000 |
1994-06-30 | 8.75 | 8.94 | 8.56 | 8.75 | 142600 |
1994-07-01 | 8.63 | 8.75 | 8.56 | 8.59 | 93600 |
1994-07-05 | 8.56 | 8.75 | 8.56 | 8.69 | 135400 |
1994-07-06 | 8.56 | 8.88 | 8.56 | 8.81 | 83000 |
1994-07-07 | 8.69 | 8.88 | 8.63 | 8.69 | 69400 |
1994-07-08 | 8.63 | 8.75 | 8.44 | 8.44 | 57400 |
1994-07-11 | 8.56 | 8.94 | 8.56 | 8.94 | 138600 |
1994-07-12 | 8.81 | 9.13 | 8.81 | 9.00 | 182000 |
1994-07-13 | 9.00 | 9.31 | 9.00 | 9.13 | 120800 |
1994-07-14 | 9.38 | 9.63 | 9.25 | 9.56 | 158200 |
1994-07-15 | 9.63 | 9.75 | 9.50 | 9.63 | 72200 |
1994-07-18 | 9.50 | 9.81 | 9.50 | 9.81 | 120200 |
1994-07-19 | 9.81 | 10.00 | 9.63 | 10.00 | 272000 |
1994-07-20 | 9.75 | 10.00 | 9.63 | 9.63 | 90600 |
1994-07-21 | 9.56 | 10.25 | 9.56 | 10.00 | 460000 |
1994-07-22 | 10.00 | 10.44 | 10.00 | 10.13 | 343400 |
1994-07-25 | 10.31 | 10.31 | 10.00 | 10.25 | 128000 |
1994-07-26 | 10.00 | 10.25 | 10.00 | 10.00 | 74600 |
1994-07-27 | 10.00 | 10.13 | 9.81 | 10.00 | 75200 |
1994-07-28 | 9.81 | 10.00 | 9.81 | 9.94 | 133200 |
1994-07-29 | 9.91 | 10.19 | 9.81 | 10.00 | 96600 |
1994-08-01 | 10.00 | 10.19 | 10.00 | 10.19 | 82200 |
1994-08-02 | 10.06 | 10.19 | 10.00 | 10.06 | 76000 |
1994-08-03 | 10.00 | 10.19 | 9.63 | 9.63 | 194600 |
1994-08-04 | 9.56 | 9.81 | 9.56 | 9.59 | 99200 |
1994-08-05 | 9.63 | 9.88 | 9.50 | 9.88 | 146600 |
1994-08-08 | 9.75 | 10.38 | 9.75 | 10.19 | 414000 |
1994-08-09 | 10.19 | 10.31 | 10.06 | 10.06 | 156000 |
1994-08-10 | 10.06 | 10.38 | 10.06 | 10.16 | 143200 |
1994-08-11 | 10.06 | 10.19 | 9.81 | 9.88 | 285800 |
1994-08-12 | 9.75 | 10.13 | 9.75 | 10.13 | 144600 |
1994-08-15 | 10.13 | 10.13 | 9.94 | 9.94 | 110200 |
1994-08-16 | 9.94 | 10.06 | 9.94 | 9.94 | 139800 |
1994-08-17 | 10.06 | 10.13 | 9.88 | 9.94 | 75600 |
1994-08-18 | 9.90 | 9.94 | 9.69 | 9.69 | 71800 |
1994-08-19 | 9.81 | 9.81 | 9.69 | 9.69 | 43400 |
1994-08-22 | 9.81 | 9.81 | 9.63 | 9.63 | 45600 |
1994-08-23 | 9.63 | 9.88 | 9.63 | 9.81 | 118200 |
1994-08-24 | 9.81 | 10.00 | 9.81 | 9.98 | 100200 |
1994-08-25 | 9.81 | 10.13 | 9.75 | 10.06 | 103800 |
1994-08-26 | 10.06 | 10.13 | 9.94 | 10.03 | 94200 |
1994-08-29 | 9.88 | 10.19 | 9.88 | 10.19 | 98600 |
1994-08-30 | 9.94 | 10.19 | 9.94 | 10.19 | 74800 |
1994-08-31 | 9.94 | 10.19 | 9.94 | 10.19 | 121400 |
1994-09-01 | 9.88 | 10.13 | 9.88 | 10.00 | 51400 |
1994-09-02 | 10.13 | 10.13 | 9.81 | 9.94 | 300400 |
1994-09-06 | 9.75 | 9.94 | 9.75 | 9.94 | 27600 |
1994-09-07 | 9.75 | 9.94 | 9.75 | 9.88 | 91200 |
1994-09-08 | 9.88 | 9.94 | 9.75 | 9.88 | 64200 |
1994-09-09 | 9.94 | 10.13 | 9.75 | 9.94 | 58800 |
1994-09-12 | 9.77 | 10.00 | 9.75 | 9.94 | 55800 |
1994-09-13 | 9.81 | 10.25 | 9.81 | 10.19 | 189000 |
1994-09-14 | 10.06 | 10.19 | 9.88 | 10.00 | 162200 |
1994-09-15 | 10.00 | 10.13 | 9.88 | 10.06 | 104400 |
1994-09-16 | 9.94 | 10.06 | 9.88 | 9.94 | 152000 |
1994-09-19 | 9.94 | 10.06 | 9.94 | 10.06 | 66200 |
1994-09-20 | 9.88 | 10.00 | 9.75 | 9.75 | 75800 |
1994-09-21 | 9.71 | 9.81 | 9.56 | 9.56 | 45400 |
1994-09-22 | 9.69 | 9.69 | 9.44 | 9.44 | 52000 |
1994-09-23 | 9.56 | 9.56 | 9.19 | 9.38 | 285000 |
1994-09-26 | 9.19 | 9.63 | 9.19 | 9.63 | 78000 |
1994-09-27 | 9.44 | 9.69 | 9.31 | 9.44 | 88400 |
1994-09-28 | 9.31 | 9.50 | 9.31 | 9.44 | 57400 |
1994-09-29 | 9.50 | 9.50 | 9.19 | 9.25 | 95600 |
1994-09-30 | 9.16 | 9.50 | 9.16 | 9.25 | 118000 |
1994-10-03 | 9.38 | 9.50 | 9.19 | 9.25 | 50400 |
1994-10-04 | 9.25 | 9.50 | 9.25 | 9.38 | 84800 |
1994-10-05 | 9.34 | 9.50 | 9.25 | 9.38 | 194600 |
1994-10-06 | 9.25 | 9.38 | 9.19 | 9.22 | 132600 |
1994-10-07 | 9.19 | 9.31 | 9.13 | 9.19 | 93200 |
1994-10-10 | 9.19 | 9.22 | 8.88 | 8.94 | 162200 |
1994-10-11 | 9.13 | 9.13 | 8.88 | 8.88 | 83000 |
1994-10-12 | 8.88 | 9.06 | 8.75 | 8.81 | 221400 |
1994-10-13 | 9.00 | 9.00 | 8.81 | 8.94 | 57000 |
1994-10-14 | 8.81 | 8.94 | 8.50 | 8.75 | 206000 |
1994-10-17 | 8.75 | 9.00 | 8.63 | 8.81 | 213200 |
1994-10-18 | 8.75 | 8.88 | 8.75 | 8.88 | 49000 |
1994-10-19 | 8.88 | 9.25 | 8.75 | 9.06 | 251600 |
1994-10-20 | 9.09 | 9.19 | 8.94 | 9.06 | 240800 |
1994-10-21 | 9.00 | 9.00 | 8.81 | 9.00 | 79800 |
1994-10-24 | 8.75 | 9.00 | 8.63 | 8.69 | 88800 |
1994-10-25 | 8.63 | 8.88 | 8.50 | 8.56 | 347200 |
1994-10-26 | 8.69 | 8.69 | 8.50 | 8.63 | 164200 |
1994-10-27 | 8.56 | 8.63 | 8.50 | 8.56 | 35200 |
1994-10-28 | 8.63 | 8.75 | 8.44 | 8.56 | 215600 |
1994-10-31 | 8.56 | 8.75 | 8.44 | 8.63 | 292800 |
1994-11-01 | 8.75 | 8.81 | 8.50 | 8.56 | 149400 |
1994-11-02 | 8.56 | 8.88 | 8.56 | 8.69 | 166800 |
1994-11-03 | 8.75 | 8.75 | 8.50 | 8.50 | 290800 |
1994-11-04 | 8.63 | 8.63 | 8.31 | 8.31 | 144600 |
1994-11-07 | 8.31 | 8.50 | 8.25 | 8.44 | 214600 |
1994-11-08 | 8.50 | 8.56 | 8.38 | 8.56 | 119800 |
1994-11-09 | 8.56 | 8.56 | 8.38 | 8.44 | 332200 |
1994-11-10 | 8.50 | 8.63 | 8.38 | 8.56 | 217400 |
1994-11-11 | 8.56 | 8.63 | 8.50 | 8.50 | 53600 |
1994-11-14 | 8.63 | 8.63 | 8.25 | 8.31 | 121600 |
1994-11-15 | 8.44 | 8.44 | 8.13 | 8.19 | 172600 |
1994-11-16 | 8.19 | 8.63 | 8.19 | 8.44 | 506800 |
1994-11-17 | 8.56 | 8.56 | 8.38 | 8.38 | 176400 |
1994-11-18 | 8.50 | 8.50 | 8.31 | 8.50 | 74800 |
1994-11-21 | 8.50 | 8.50 | 8.31 | 8.31 | 88600 |
1994-11-22 | 8.31 | 8.44 | 8.13 | 8.19 | 197000 |
1994-11-23 | 8.06 | 8.25 | 8.00 | 8.25 | 133400 |
1994-11-25 | 8.25 | 8.25 | 8.13 | 8.19 | 26800 |
1994-11-28 | 8.25 | 8.38 | 8.19 | 8.31 | 64400 |
1994-11-29 | 8.19 | 8.50 | 8.13 | 8.19 | 129200 |
1994-11-30 | 8.31 | 8.31 | 7.88 | 7.88 | 130200 |
1994-12-01 | 7.81 | 8.13 | 7.75 | 7.88 | 231600 |
1994-12-02 | 7.88 | 8.13 | 7.88 | 8.00 | 88000 |
1994-12-05 | 7.94 | 8.13 | 7.94 | 8.00 | 99600 |
1994-12-06 | 8.00 | 8.13 | 7.88 | 7.97 | 60000 |
1994-12-07 | 7.88 | 8.13 | 7.88 | 7.88 | 46600 |
1994-12-08 | 8.03 | 8.06 | 7.88 | 7.97 | 77800 |
1994-12-09 | 7.88 | 8.06 | 7.69 | 7.94 | 286600 |
1994-12-12 | 7.97 | 8.00 | 7.88 | 7.94 | 108400 |
1994-12-13 | 7.81 | 7.94 | 7.75 | 7.94 | 96000 |
1994-12-14 | 7.94 | 7.94 | 7.88 | 7.91 | 76800 |
1994-12-15 | 7.94 | 7.94 | 7.88 | 7.94 | 76400 |
1994-12-16 | 7.94 | 7.94 | 7.81 | 7.81 | 309000 |
1994-12-19 | 7.94 | 7.94 | 7.81 | 7.94 | 137600 |
1994-12-20 | 7.94 | 7.94 | 7.38 | 7.63 | 637000 |
1994-12-21 | 7.63 | 7.63 | 7.50 | 7.63 | 305200 |
1994-12-22 | 7.63 | 7.81 | 7.50 | 7.75 | 497200 |
1994-12-23 | 7.75 | 8.00 | 7.75 | 7.94 | 149600 |
1994-12-27 | 8.00 | 8.00 | 7.81 | 8.00 | 56800 |
1994-12-28 | 7.81 | 8.00 | 7.81 | 8.00 | 115600 |
1994-12-29 | 7.81 | 8.31 | 7.81 | 8.31 | 113000 |
1994-12-30 | 8.44 | 8.63 | 8.25 | 8.38 | 168200 |
1995-01-03 | 8.38 | 8.44 | 8.31 | 8.38 | 81400 |
1995-01-04 | 8.50 | 8.56 | 8.25 | 8.25 | 111800 |
1995-01-05 | 8.25 | 8.38 | 7.88 | 7.88 | 194000 |
1995-01-06 | 8.00 | 8.00 | 7.84 | 8.00 | 371600 |
1995-01-09 | 8.00 | 8.00 | 7.88 | 7.91 | 118400 |
1995-01-10 | 8.00 | 8.00 | 7.78 | 7.84 | 136400 |
1995-01-11 | 8.00 | 8.00 | 7.81 | 7.94 | 327800 |
1995-01-12 | 7.81 | 8.00 | 7.75 | 7.75 | 85800 |
1995-01-13 | 7.94 | 7.94 | 7.75 | 7.81 | 26800 |
1995-01-16 | 8.00 | 8.13 | 7.81 | 8.13 | 59200 |
1995-01-17 | 8.19 | 8.50 | 8.00 | 8.44 | 142000 |
1995-01-18 | 8.38 | 8.44 | 8.13 | 8.31 | 84000 |
1995-01-19 | 8.13 | 8.38 | 8.06 | 8.25 | 193600 |
1995-01-20 | 8.25 | 8.38 | 8.19 | 8.28 | 65200 |
1995-01-23 | 8.13 | 8.25 | 7.94 | 8.06 | 152200 |
1995-01-24 | 8.06 | 8.06 | 7.88 | 8.06 | 350400 |
1995-01-25 | 8.00 | 8.00 | 7.88 | 7.88 | 83200 |
1995-01-26 | 7.88 | 8.06 | 7.88 | 7.94 | 107600 |
1995-01-27 | 8.00 | 8.13 | 7.88 | 8.06 | 30200 |
1995-01-30 | 8.13 | 8.31 | 7.94 | 8.25 | 70400 |
1995-01-31 | 8.25 | 8.38 | 8.13 | 8.38 | 109600 |
1995-02-01 | 8.25 | 8.38 | 8.19 | 8.19 | 67400 |
1995-02-02 | 8.31 | 8.31 | 8.13 | 8.13 | 47400 |
1995-02-03 | 8.25 | 8.31 | 8.00 | 8.00 | 71200 |
1995-02-06 | 8.25 | 8.31 | 8.19 | 8.25 | 52000 |
1995-02-07 | 8.31 | 8.31 | 8.13 | 8.13 | 47200 |
1995-02-08 | 8.25 | 8.25 | 8.00 | 8.09 | 47400 |
1995-02-09 | 8.19 | 8.25 | 8.00 | 8.13 | 89200 |
1995-02-10 | 8.13 | 8.50 | 8.13 | 8.31 | 140600 |
1995-02-13 | 8.38 | 8.44 | 8.31 | 8.31 | 81600 |
1995-02-14 | 8.44 | 8.44 | 8.25 | 8.31 | 80200 |
1995-02-15 | 8.13 | 8.25 | 7.88 | 7.94 | 381200 |
1995-02-16 | 8.06 | 8.34 | 7.94 | 8.31 | 138600 |
1995-02-17 | 8.50 | 8.53 | 8.31 | 8.44 | 202200 |
1995-02-21 | 8.38 | 8.38 | 8.06 | 8.19 | 103800 |
1995-02-22 | 8.19 | 8.25 | 8.00 | 8.19 | 210800 |
1995-02-23 | 8.25 | 8.38 | 8.13 | 8.28 | 80800 |
1995-02-24 | 8.13 | 8.38 | 8.13 | 8.25 | 85200 |
1995-02-27 | 8.25 | 8.25 | 8.13 | 8.19 | 48400 |
1995-02-28 | 8.14 | 8.14 | 7.94 | 8.13 | 199200 |
1995-03-01 | 7.94 | 8.06 | 7.94 | 8.06 | 239800 |
1995-03-02 | 7.94 | 8.19 | 7.94 | 8.00 | 81600 |
1995-03-03 | 8.00 | 8.13 | 8.00 | 8.06 | 57800 |
1995-03-06 | 8.13 | 8.13 | 7.91 | 8.13 | 126800 |
1995-03-07 | 8.00 | 8.19 | 8.00 | 8.13 | 104600 |
1995-03-08 | 8.19 | 8.19 | 8.00 | 8.00 | 23400 |
1995-03-09 | 8.00 | 8.19 | 8.00 | 8.19 | 256800 |
1995-03-10 | 8.00 | 8.25 | 8.00 | 8.13 | 208000 |
1995-03-13 | 8.13 | 8.25 | 8.13 | 8.25 | 50200 |
1995-03-14 | 8.13 | 8.25 | 8.13 | 8.16 | 137800 |
1995-03-15 | 8.25 | 8.25 | 8.13 | 8.13 | 226200 |
1995-03-16 | 8.19 | 8.25 | 8.13 | 8.25 | 77600 |
1995-03-17 | 8.25 | 8.31 | 8.00 | 8.00 | 593800 |
1995-03-20 | 8.19 | 8.19 | 7.75 | 7.94 | 171400 |
1995-03-21 | 7.81 | 7.94 | 7.75 | 7.75 | 271000 |
1995-03-22 | 7.81 | 7.94 | 7.75 | 7.75 | 359600 |
1995-03-23 | 7.81 | 7.81 | 7.63 | 7.69 | 333600 |
1995-03-24 | 7.63 | 7.69 | 7.56 | 7.69 | 593400 |
1995-03-27 | 7.69 | 7.75 | 7.56 | 7.63 | 251400 |
1995-03-28 | 7.63 | 8.13 | 7.63 | 8.00 | 596000 |
1995-03-29 | 8.13 | 8.19 | 7.88 | 8.19 | 189600 |
1995-03-30 | 8.00 | 8.31 | 8.00 | 8.13 | 153800 |
1995-03-31 | 8.31 | 8.38 | 8.13 | 8.19 | 169600 |
1995-04-03 | 8.31 | 8.31 | 8.06 | 8.19 | 296200 |
1995-04-04 | 8.06 | 8.25 | 8.06 | 8.25 | 683400 |
1995-04-05 | 8.06 | 8.25 | 8.06 | 8.06 | 48400 |
1995-04-06 | 8.25 | 8.31 | 8.06 | 8.22 | 101600 |
1995-04-07 | 8.22 | 8.25 | 8.13 | 8.25 | 110200 |
1995-04-10 | 8.13 | 8.31 | 8.13 | 8.25 | 159600 |
1995-04-11 | 8.25 | 8.38 | 8.19 | 8.19 | 88000 |
1995-04-12 | 8.19 | 8.38 | 8.19 | 8.38 | 40200 |
1995-04-13 | 8.19 | 8.44 | 8.19 | 8.38 | 66600 |
1995-04-17 | 8.25 | 8.50 | 8.13 | 8.13 | 571200 |
1995-04-18 | 8.13 | 8.25 | 8.00 | 8.06 | 162400 |
1995-04-19 | 8.00 | 8.13 | 7.94 | 8.13 | 336800 |
1995-04-20 | 7.94 | 8.31 | 7.94 | 8.19 | 195200 |
1995-04-21 | 8.31 | 8.38 | 8.19 | 8.25 | 202400 |
1995-04-24 | 8.13 | 8.31 | 8.13 | 8.25 | 126000 |
1995-04-25 | 8.31 | 8.38 | 8.13 | 8.38 | 215200 |
1995-04-26 | 8.38 | 8.38 | 8.13 | 8.13 | 95000 |
1995-04-27 | 8.31 | 8.31 | 8.06 | 8.06 | 119400 |
1995-04-28 | 8.09 | 8.19 | 8.00 | 8.19 | 250800 |
1995-05-01 | 8.19 | 8.19 | 8.06 | 8.19 | 171600 |
1995-05-02 | 8.16 | 8.19 | 8.06 | 8.16 | 50400 |
1995-05-03 | 8.25 | 8.31 | 8.13 | 8.31 | 83600 |
1995-05-04 | 8.19 | 8.38 | 8.19 | 8.34 | 98800 |
1995-05-05 | 8.38 | 8.38 | 8.19 | 8.25 | 73400 |
1995-05-08 | 8.31 | 8.50 | 8.25 | 8.31 | 132200 |
1995-05-09 | 8.31 | 8.50 | 8.25 | 8.25 | 128600 |
1995-05-10 | 8.38 | 8.38 | 8.25 | 8.38 | 132000 |
1995-05-11 | 8.28 | 8.38 | 8.19 | 8.19 | 267800 |
1995-05-12 | 8.31 | 8.31 | 8.19 | 8.31 | 61800 |
1995-05-15 | 8.19 | 8.38 | 8.19 | 8.38 | 71200 |
1995-05-16 | 8.38 | 8.50 | 8.19 | 8.44 | 135000 |
1995-05-17 | 8.31 | 8.56 | 8.31 | 8.47 | 91800 |
1995-05-18 | 8.38 | 8.56 | 8.38 | 8.56 | 96200 |
1995-05-19 | 8.50 | 8.50 | 8.31 | 8.31 | 139200 |
1995-05-22 | 8.50 | 8.50 | 8.25 | 8.38 | 219200 |
1995-05-23 | 8.25 | 8.50 | 8.25 | 8.50 | 79600 |
1995-05-24 | 8.25 | 8.50 | 8.25 | 8.44 | 141400 |
1995-05-25 | 8.31 | 8.44 | 8.19 | 8.38 | 193200 |
1995-05-26 | 8.31 | 8.50 | 8.31 | 8.44 | 61600 |
1995-05-30 | 8.38 | 8.63 | 8.38 | 8.50 | 203200 |
1995-05-31 | 8.63 | 8.69 | 8.50 | 8.63 | 137200 |
1995-06-01 | 8.56 | 8.69 | 8.50 | 8.50 | 77600 |
1995-06-02 | 8.50 | 8.69 | 8.44 | 8.50 | 146200 |
1995-06-05 | 8.50 | 8.88 | 8.50 | 8.88 | 112200 |
1995-06-06 | 8.88 | 9.06 | 8.69 | 8.94 | 158800 |
1995-06-07 | 8.81 | 9.00 | 8.81 | 9.00 | 50400 |
1995-06-08 | 8.81 | 9.00 | 8.69 | 8.69 | 101600 |
1995-06-09 | 8.81 | 8.81 | 8.66 | 8.81 | 123200 |
1995-06-12 | 8.75 | 9.06 | 8.75 | 9.00 | 199200 |
1995-06-13 | 9.00 | 9.13 | 8.94 | 9.06 | 164200 |
1995-06-14 | 9.06 | 9.06 | 8.94 | 9.00 | 59600 |
1995-06-15 | 9.06 | 9.06 | 8.81 | 8.81 | 178400 |
1995-06-16 | 9.00 | 9.06 | 8.88 | 9.00 | 125200 |
1995-06-19 | 8.88 | 9.06 | 8.81 | 8.81 | 94800 |
1995-06-20 | 8.94 | 9.00 | 8.81 | 8.97 | 104800 |
1995-06-21 | 8.81 | 9.00 | 8.81 | 8.81 | 91800 |
1995-06-22 | 8.81 | 8.88 | 8.69 | 8.75 | 245400 |
1995-06-23 | 8.69 | 8.75 | 8.63 | 8.63 | 308400 |
1995-06-26 | 8.63 | 8.75 | 8.63 | 8.69 | 215800 |
1995-06-27 | 8.69 | 8.69 | 8.50 | 8.63 | 220600 |
1995-06-28 | 8.63 | 8.63 | 8.44 | 8.56 | 145800 |
1995-06-29 | 8.06 | 8.19 | 7.56 | 7.81 | 536400 |
1995-06-30 | 7.69 | 8.19 | 7.69 | 8.19 | 720000 |
1995-07-03 | 8.19 | 8.25 | 8.00 | 8.19 | 77000 |
1995-07-05 | 8.00 | 8.25 | 8.00 | 8.13 | 135200 |
1995-07-06 | 8.25 | 8.38 | 8.13 | 8.38 | 515600 |
1995-07-07 | 8.25 | 8.50 | 8.25 | 8.25 | 110600 |
1995-07-10 | 8.44 | 8.50 | 8.25 | 8.31 | 153800 |
1995-07-11 | 8.50 | 8.50 | 8.31 | 8.50 | 178800 |
1995-07-12 | 8.38 | 8.56 | 8.38 | 8.56 | 259600 |
1995-07-13 | 8.50 | 8.63 | 8.44 | 8.56 | 158000 |
1995-07-14 | 8.44 | 8.63 | 8.44 | 8.56 | 97200 |
1995-07-17 | 8.56 | 8.63 | 8.50 | 8.63 | 110800 |
1995-07-18 | 8.50 | 8.63 | 8.50 | 8.50 | 150600 |
1995-07-19 | 8.50 | 8.94 | 8.25 | 8.63 | 329400 |
1995-07-20 | 8.88 | 8.94 | 8.63 | 8.66 | 502000 |
1995-07-21 | 8.88 | 8.88 | 8.63 | 8.88 | 94000 |
1995-07-24 | 8.63 | 8.88 | 8.50 | 8.63 | 84400 |
1995-07-25 | 8.50 | 8.63 | 8.13 | 8.31 | 335400 |
1995-07-26 | 8.44 | 8.63 | 8.31 | 8.63 | 244200 |
1995-07-27 | 8.63 | 8.63 | 8.50 | 8.56 | 227800 |
1995-07-28 | 8.50 | 8.63 | 8.50 | 8.56 | 46800 |
1995-07-31 | 8.50 | 8.63 | 8.44 | 8.63 | 2448200 |
1995-08-01 | 8.56 | 8.69 | 8.50 | 8.63 | 59400 |
1995-08-02 | 8.50 | 8.69 | 8.50 | 8.69 | 129800 |
1995-08-03 | 8.50 | 8.75 | 8.38 | 8.75 | 145000 |
1995-08-04 | 8.75 | 8.75 | 8.63 | 8.75 | 131000 |
1995-08-07 | 8.75 | 8.81 | 8.63 | 8.81 | 149000 |
1995-08-08 | 8.69 | 8.88 | 8.69 | 8.88 | 218000 |
1995-08-09 | 8.75 | 8.88 | 8.75 | 8.88 | 62600 |
1995-08-10 | 8.75 | 8.88 | 8.63 | 8.75 | 95400 |
1995-08-11 | 8.63 | 8.75 | 8.38 | 8.50 | 93000 |
1995-08-14 | 8.63 | 8.63 | 8.38 | 8.50 | 124000 |
1995-08-15 | 8.56 | 8.56 | 8.38 | 8.50 | 42400 |
1995-08-16 | 8.38 | 8.56 | 8.38 | 8.44 | 72000 |
1995-08-17 | 8.56 | 8.69 | 8.38 | 8.59 | 62200 |
1995-08-18 | 8.63 | 8.75 | 8.63 | 8.63 | 79600 |
1995-08-21 | 8.75 | 8.75 | 8.50 | 8.56 | 244000 |
1995-08-22 | 8.50 | 8.75 | 8.50 | 8.50 | 177000 |
1995-08-23 | 8.50 | 8.63 | 8.31 | 8.44 | 132400 |
1995-08-24 | 8.44 | 8.44 | 8.31 | 8.41 | 66000 |
1995-08-25 | 8.44 | 8.56 | 8.31 | 8.44 | 100200 |
1995-08-28 | 8.63 | 8.63 | 8.38 | 8.44 | 59600 |
1995-08-29 | 8.50 | 8.50 | 8.31 | 8.41 | 78800 |
1995-08-30 | 8.50 | 8.50 | 8.31 | 8.50 | 33400 |
1995-08-31 | 8.31 | 8.50 | 8.31 | 8.50 | 116800 |
1995-09-01 | 8.31 | 8.56 | 8.31 | 8.56 | 57600 |
1995-09-05 | 8.56 | 8.63 | 8.38 | 8.44 | 45200 |
1995-09-06 | 8.44 | 8.63 | 8.44 | 8.53 | 228400 |
1995-09-07 | 8.50 | 8.69 | 8.38 | 8.56 | 235200 |
1995-09-08 | 8.56 | 8.81 | 8.50 | 8.75 | 123800 |
1995-09-11 | 8.81 | 8.88 | 8.63 | 8.63 | 186800 |
1995-09-12 | 8.88 | 8.88 | 8.63 | 8.81 | 55000 |
1995-09-13 | 8.75 | 9.19 | 8.75 | 8.94 | 257600 |
1995-09-14 | 8.94 | 9.13 | 8.94 | 9.03 | 328600 |
1995-09-15 | 9.06 | 9.13 | 8.94 | 8.94 | 371400 |
1995-09-18 | 8.94 | 9.19 | 8.88 | 9.06 | 219000 |
1995-09-19 | 9.13 | 9.13 | 8.94 | 8.97 | 122400 |
1995-09-20 | 8.94 | 9.13 | 8.94 | 9.13 | 90200 |
1995-09-21 | 9.13 | 9.13 | 8.94 | 8.94 | 169600 |
1995-09-22 | 8.81 | 9.00 | 8.78 | 8.81 | 319400 |
1995-09-25 | 8.94 | 9.19 | 8.81 | 9.03 | 201600 |
1995-09-26 | 9.13 | 9.19 | 8.94 | 8.97 | 28600 |
1995-09-27 | 8.88 | 9.06 | 8.63 | 8.69 | 92400 |
1995-09-28 | 8.63 | 9.13 | 8.63 | 8.94 | 256200 |
1995-09-29 | 8.88 | 9.06 | 8.88 | 9.06 | 51800 |
1995-10-02 | 9.06 | 9.06 | 8.88 | 9.00 | 35400 |
1995-10-03 | 8.88 | 9.06 | 8.56 | 8.69 | 109600 |
1995-10-04 | 8.63 | 8.75 | 8.50 | 8.56 | 147200 |
1995-10-05 | 8.56 | 8.81 | 8.56 | 8.75 | 68400 |
1995-10-06 | 8.56 | 8.81 | 8.56 | 8.56 | 46000 |
1995-10-09 | 8.56 | 8.75 | 8.56 | 8.75 | 48200 |
1995-10-10 | 8.75 | 8.81 | 8.56 | 8.81 | 167200 |
1995-10-11 | 8.88 | 8.94 | 8.69 | 8.81 | 86200 |
1995-10-12 | 8.88 | 9.00 | 8.75 | 9.00 | 42000 |
1995-10-13 | 8.75 | 9.06 | 8.75 | 9.00 | 93800 |
1995-10-16 | 9.06 | 9.06 | 8.88 | 9.06 | 33200 |
1995-10-17 | 9.06 | 9.13 | 8.88 | 9.13 | 140200 |
1995-10-18 | 9.00 | 9.13 | 8.88 | 9.06 | 74000 |
1995-10-19 | 9.13 | 9.13 | 8.81 | 8.94 | 101000 |
1995-10-20 | 9.13 | 9.31 | 8.94 | 9.19 | 340000 |
1995-10-23 | 9.13 | 9.13 | 8.94 | 9.13 | 59400 |
1995-10-24 | 8.94 | 9.19 | 8.94 | 9.13 | 32400 |
1995-10-25 | 9.19 | 9.19 | 8.94 | 9.13 | 150200 |
1995-10-26 | 8.94 | 9.25 | 8.94 | 9.19 | 91000 |
1995-10-27 | 9.19 | 9.19 | 8.94 | 9.00 | 63200 |
1995-10-30 | 9.19 | 9.19 | 9.00 | 9.00 | 240000 |
1995-10-31 | 9.06 | 9.19 | 8.94 | 8.94 | 155000 |
1995-11-01 | 8.94 | 9.13 | 8.94 | 9.00 | 129000 |
1995-11-02 | 9.09 | 9.13 | 8.94 | 9.03 | 43200 |
1995-11-03 | 8.94 | 9.13 | 8.94 | 8.94 | 19600 |
1995-11-06 | 9.13 | 9.13 | 8.94 | 9.06 | 50400 |
1995-11-07 | 8.94 | 9.25 | 8.94 | 9.13 | 180000 |
1995-11-08 | 9.25 | 9.25 | 9.06 | 9.25 | 59800 |
1995-11-09 | 9.06 | 9.38 | 9.06 | 9.13 | 323800 |
1995-11-10 | 9.31 | 9.31 | 9.13 | 9.13 | 59200 |
1995-11-13 | 9.13 | 9.38 | 9.13 | 9.19 | 148600 |
1995-11-14 | 9.13 | 9.50 | 9.13 | 9.41 | 483400 |
1995-11-15 | 9.31 | 9.50 | 9.25 | 9.44 | 161600 |
1995-11-16 | 9.25 | 9.63 | 9.25 | 9.56 | 299200 |
1995-11-17 | 9.56 | 9.75 | 9.50 | 9.69 | 180600 |
1995-11-20 | 9.75 | 9.81 | 9.56 | 9.56 | 106600 |
1995-11-21 | 9.56 | 9.81 | 9.56 | 9.81 | 172800 |
1995-11-22 | 9.88 | 10.19 | 9.88 | 10.06 | 735800 |
1995-11-24 | 10.06 | 10.19 | 10.06 | 10.16 | 90600 |
1995-11-27 | 10.19 | 10.31 | 10.06 | 10.06 | 322200 |
1995-11-28 | 10.00 | 10.41 | 10.00 | 10.41 | 270400 |
1995-11-29 | 10.31 | 10.50 | 10.25 | 10.44 | 154400 |
1995-11-30 | 10.44 | 10.44 | 10.13 | 10.13 | 155800 |
1995-12-01 | 10.13 | 10.25 | 10.06 | 10.13 | 192400 |
1995-12-04 | 10.06 | 10.50 | 10.06 | 10.38 | 399200 |
1995-12-05 | 10.50 | 10.63 | 10.31 | 10.53 | 479800 |
1995-12-06 | 10.44 | 10.63 | 10.44 | 10.56 | 93200 |
1995-12-07 | 10.44 | 10.56 | 10.13 | 10.13 | 266400 |
1995-12-08 | 10.13 | 10.50 | 10.13 | 10.44 | 224200 |
1995-12-11 | 10.50 | 10.50 | 10.25 | 10.31 | 166800 |
1995-12-12 | 10.31 | 10.50 | 10.25 | 10.31 | 236200 |
1995-12-13 | 10.34 | 10.38 | 10.19 | 10.34 | 234600 |
1995-12-14 | 10.19 | 10.63 | 10.19 | 10.63 | 531800 |
1995-12-15 | 10.75 | 10.81 | 10.63 | 10.75 | 723600 |
1995-12-18 | 10.63 | 10.75 | 10.44 | 10.44 | 122000 |
1995-12-19 | 10.44 | 10.63 | 10.31 | 10.44 | 301400 |
1995-12-20 | 10.44 | 10.69 | 10.38 | 10.63 | 205600 |
1995-12-21 | 10.69 | 11.00 | 10.50 | 10.88 | 182600 |
1995-12-22 | 11.00 | 11.25 | 10.88 | 11.13 | 347600 |
1995-12-26 | 11.13 | 11.38 | 11.13 | 11.28 | 64000 |
1995-12-27 | 11.34 | 11.63 | 11.13 | 11.44 | 289400 |
1995-12-28 | 11.38 | 11.44 | 11.25 | 11.25 | 131200 |
1995-12-29 | 11.44 | 11.44 | 11.06 | 11.06 | 108600 |
1996-01-02 | 11.06 | 11.19 | 10.81 | 11.06 | 222800 |
1996-01-03 | 11.13 | 11.31 | 10.75 | 10.81 | 353200 |
1996-01-04 | 10.81 | 11.00 | 10.50 | 10.56 | 327600 |
1996-01-05 | 10.44 | 10.63 | 10.38 | 10.56 | 347800 |
1996-01-08 | 10.44 | 10.56 | 10.44 | 10.44 | 42200 |
1996-01-09 | 10.44 | 10.88 | 10.44 | 10.88 | 212400 |
1996-01-10 | 10.63 | 11.25 | 10.63 | 11.25 | 522000 |
1996-01-11 | 11.13 | 11.63 | 11.13 | 11.44 | 272000 |
1996-01-12 | 11.50 | 11.69 | 11.38 | 11.63 | 446000 |
1996-01-15 | 11.50 | 11.63 | 11.38 | 11.41 | 132800 |
1996-01-16 | 11.44 | 11.44 | 11.25 | 11.25 | 46000 |
1996-01-17 | 11.19 | 11.44 | 11.19 | 11.38 | 74000 |
1996-01-18 | 11.19 | 11.56 | 11.19 | 11.38 | 118400 |
1996-01-19 | 11.50 | 11.63 | 11.38 | 11.56 | 260000 |
1996-01-22 | 11.50 | 11.56 | 11.44 | 11.56 | 303200 |
1996-01-23 | 11.56 | 11.69 | 11.44 | 11.63 | 140400 |
1996-01-24 | 11.56 | 11.69 | 11.56 | 11.69 | 167600 |
1996-01-25 | 11.56 | 11.69 | 11.50 | 11.63 | 107000 |
1996-01-26 | 11.63 | 11.63 | 11.50 | 11.50 | 94200 |
1996-01-29 | 11.50 | 11.59 | 11.44 | 11.56 | 143800 |
1996-01-30 | 11.56 | 11.63 | 11.44 | 11.44 | 209200 |
1996-01-31 | 11.44 | 12.00 | 11.44 | 12.00 | 170800 |
1996-02-01 | 12.13 | 12.13 | 11.88 | 11.88 | 472800 |
1996-02-02 | 11.94 | 11.94 | 10.69 | 11.00 | 701400 |
1996-02-05 | 10.81 | 10.94 | 9.38 | 9.38 | 981200 |
1996-02-06 | 9.13 | 9.81 | 9.00 | 9.75 | 570000 |
1996-02-07 | 9.75 | 9.75 | 9.41 | 9.50 | 272000 |
1996-02-08 | 9.50 | 9.75 | 9.38 | 9.72 | 210600 |
1996-02-09 | 9.69 | 9.81 | 9.63 | 9.75 | 272200 |
1996-02-12 | 9.81 | 10.31 | 9.69 | 10.31 | 299800 |
1996-02-13 | 10.13 | 10.56 | 10.09 | 10.44 | 365800 |
1996-02-14 | 10.56 | 10.56 | 10.38 | 10.38 | 176600 |
1996-02-15 | 10.44 | 10.44 | 10.31 | 10.44 | 49800 |
1996-02-16 | 10.44 | 10.44 | 10.06 | 10.19 | 160800 |
1996-02-20 | 10.00 | 10.19 | 9.94 | 10.00 | 129000 |
1996-02-21 | 10.03 | 10.06 | 9.50 | 9.56 | 505000 |
1996-02-22 | 9.75 | 9.75 | 9.38 | 9.63 | 263400 |
1996-02-23 | 9.63 | 9.81 | 9.44 | 9.81 | 89000 |
1996-02-26 | 9.75 | 10.03 | 9.50 | 10.03 | 309000 |
1996-02-27 | 9.88 | 10.00 | 9.63 | 10.00 | 196200 |
1996-02-28 | 10.00 | 10.00 | 9.63 | 9.63 | 110400 |
1996-02-29 | 9.63 | 9.81 | 9.50 | 9.69 | 141400 |
1996-03-01 | 9.75 | 9.81 | 9.50 | 9.81 | 133800 |
1996-03-04 | 9.63 | 10.00 | 9.63 | 9.88 | 298000 |
1996-03-05 | 10.00 | 10.00 | 9.75 | 9.88 | 104000 |
1996-03-06 | 9.75 | 9.94 | 9.75 | 9.81 | 228800 |
1996-03-07 | 9.75 | 10.00 | 9.75 | 9.81 | 170200 |
1996-03-08 | 9.56 | 9.81 | 9.50 | 9.56 | 243800 |
1996-03-11 | 9.50 | 9.56 | 9.25 | 9.38 | 174800 |
1996-03-12 | 9.38 | 9.50 | 9.25 | 9.50 | 115400 |
1996-03-13 | 9.31 | 9.56 | 9.31 | 9.56 | 127200 |
1996-03-14 | 9.38 | 9.69 | 9.38 | 9.69 | 104800 |
1996-03-15 | 9.75 | 9.88 | 9.69 | 9.75 | 251400 |
1996-03-18 | 9.88 | 9.88 | 9.69 | 9.88 | 209400 |
1996-03-19 | 9.94 | 9.94 | 9.75 | 9.75 | 69000 |
1996-03-20 | 9.75 | 9.94 | 9.63 | 9.75 | 104400 |
1996-03-21 | 9.63 | 9.88 | 9.63 | 9.63 | 333000 |
1996-03-22 | 9.75 | 9.81 | 9.56 | 9.59 | 271800 |
1996-03-25 | 9.63 | 9.63 | 9.50 | 9.50 | 96600 |
1996-03-26 | 9.50 | 9.63 | 9.50 | 9.56 | 196400 |
1996-03-27 | 9.63 | 9.75 | 9.50 | 9.56 | 195800 |
1996-03-28 | 9.50 | 9.56 | 9.38 | 9.38 | 79200 |
1996-03-29 | 9.13 | 9.25 | 8.88 | 8.94 | 215400 |
1996-04-01 | 9.19 | 9.19 | 8.88 | 8.94 | 213400 |
1996-04-02 | 9.00 | 9.13 | 8.88 | 9.13 | 203400 |
1996-04-03 | 8.94 | 9.13 | 8.94 | 9.13 | 110800 |
1996-04-04 | 8.97 | 9.19 | 8.94 | 9.13 | 69800 |
1996-04-08 | 8.88 | 9.19 | 8.69 | 9.13 | 143200 |
1996-04-09 | 9.19 | 9.25 | 9.00 | 9.00 | 244200 |
1996-04-10 | 9.00 | 9.13 | 8.75 | 8.88 | 167800 |
1996-04-11 | 8.94 | 8.94 | 8.69 | 8.88 | 191200 |
1996-04-12 | 8.69 | 9.13 | 8.69 | 9.13 | 172600 |
1996-04-15 | 9.31 | 9.50 | 9.25 | 9.31 | 109400 |
1996-04-16 | 9.25 | 9.56 | 9.25 | 9.50 | 100200 |
1996-04-17 | 9.31 | 9.50 | 9.25 | 9.38 | 62200 |
1996-04-18 | 9.25 | 9.31 | 8.94 | 8.94 | 88800 |
1996-04-19 | 9.00 | 9.00 | 8.38 | 8.56 | 387600 |
1996-04-22 | 8.56 | 8.88 | 8.44 | 8.88 | 217000 |
1996-04-23 | 8.75 | 9.19 | 8.75 | 9.19 | 216200 |
1996-04-24 | 9.25 | 9.63 | 9.06 | 9.56 | 265400 |
1996-04-25 | 9.50 | 9.88 | 9.50 | 9.81 | 248600 |
1996-04-26 | 9.75 | 9.94 | 9.69 | 9.81 | 176000 |
1996-04-29 | 9.75 | 9.81 | 9.56 | 9.69 | 105600 |
1996-04-30 | 9.69 | 9.69 | 9.31 | 9.50 | 190800 |
1996-05-01 | 9.31 | 9.50 | 9.00 | 9.00 | 257400 |
1996-05-02 | 9.00 | 9.38 | 9.00 | 9.19 | 207000 |
1996-05-03 | 9.38 | 9.38 | 8.94 | 9.00 | 167800 |
1996-05-06 | 9.13 | 9.13 | 8.94 | 9.13 | 138000 |
1996-05-07 | 9.00 | 9.25 | 9.00 | 9.13 | 160000 |
1996-05-08 | 9.06 | 9.25 | 9.06 | 9.19 | 83200 |
1996-05-09 | 9.06 | 9.19 | 8.94 | 9.13 | 196400 |
1996-05-10 | 9.13 | 9.13 | 9.00 | 9.13 | 161800 |
1996-05-13 | 9.13 | 9.13 | 8.81 | 8.91 | 231200 |
1996-05-14 | 8.94 | 9.13 | 8.88 | 9.06 | 95400 |
1996-05-15 | 8.94 | 9.13 | 8.94 | 9.00 | 81000 |
1996-05-16 | 9.06 | 9.06 | 8.75 | 8.94 | 198200 |
1996-05-17 | 8.75 | 9.00 | 8.75 | 9.00 | 260000 |
1996-05-20 | 9.00 | 9.06 | 8.88 | 8.88 | 650600 |
1996-05-21 | 9.06 | 9.06 | 8.88 | 8.97 | 478000 |
1996-05-22 | 8.88 | 9.06 | 8.88 | 9.06 | 191600 |
1996-05-23 | 9.06 | 9.19 | 8.94 | 9.19 | 104400 |
1996-05-24 | 9.13 | 9.88 | 9.13 | 9.75 | 392200 |
1996-05-28 | 9.75 | 9.88 | 9.25 | 9.25 | 198600 |
1996-05-29 | 9.25 | 9.28 | 8.81 | 8.81 | 293000 |
1996-05-30 | 9.00 | 9.81 | 8.81 | 9.59 | 378200 |
1996-05-31 | 9.56 | 9.63 | 9.25 | 9.38 | 110400 |
1996-06-03 | 9.25 | 9.25 | 8.81 | 8.81 | 240000 |
1996-06-04 | 8.94 | 9.00 | 8.69 | 8.91 | 365400 |
1996-06-05 | 8.88 | 9.06 | 8.88 | 8.97 | 137000 |
1996-06-06 | 9.06 | 9.06 | 8.88 | 8.88 | 62200 |
1996-06-07 | 8.75 | 9.13 | 8.56 | 9.13 | 252000 |
1996-06-10 | 9.06 | 9.06 | 8.75 | 8.81 | 79800 |
1996-06-11 | 8.75 | 9.06 | 8.75 | 8.97 | 173000 |
1996-06-12 | 8.88 | 9.06 | 8.88 | 9.06 | 119000 |
1996-06-13 | 8.88 | 9.06 | 8.69 | 8.88 | 181400 |
1996-06-14 | 8.88 | 9.06 | 8.88 | 9.06 | 268400 |
1996-06-17 | 9.06 | 9.19 | 9.00 | 9.13 | 87800 |
1996-06-18 | 9.13 | 9.13 | 8.88 | 8.94 | 222600 |
1996-06-19 | 8.94 | 9.06 | 8.88 | 9.06 | 225400 |
1996-06-20 | 9.06 | 9.06 | 8.81 | 9.06 | 587200 |
1996-06-21 | 9.13 | 9.19 | 8.81 | 8.81 | 604600 |
1996-06-24 | 8.94 | 8.94 | 8.81 | 8.94 | 126400 |
1996-06-25 | 8.94 | 8.94 | 8.69 | 8.78 | 388200 |
1996-06-26 | 8.88 | 8.88 | 8.75 | 8.75 | 384600 |
1996-06-27 | 8.88 | 9.00 | 8.75 | 8.97 | 288800 |
1996-06-28 | 9.06 | 9.06 | 8.88 | 8.94 | 183600 |
1996-07-01 | 8.94 | 9.06 | 8.94 | 8.94 | 31000 |
1996-07-02 | 8.94 | 9.13 | 8.94 | 9.13 | 41800 |
1996-07-03 | 8.94 | 9.19 | 8.94 | 9.19 | 62600 |
1996-07-05 | 8.97 | 9.06 | 8.94 | 9.06 | 62600 |
1996-07-08 | 8.94 | 9.06 | 8.94 | 8.97 | 64200 |
1996-07-09 | 9.00 | 9.06 | 8.94 | 9.03 | 287000 |
1996-07-10 | 9.06 | 9.06 | 8.94 | 8.94 | 90800 |
1996-07-11 | 8.94 | 9.06 | 8.94 | 9.06 | 70200 |
1996-07-12 | 8.94 | 9.06 | 8.94 | 9.00 | 65800 |
1996-07-15 | 8.94 | 9.06 | 8.88 | 8.88 | 165200 |
1996-07-16 | 8.88 | 9.00 | 8.75 | 8.88 | 187800 |
1996-07-17 | 8.94 | 9.00 | 8.88 | 8.88 | 99200 |
1996-07-18 | 8.88 | 9.50 | 8.88 | 9.38 | 383200 |
1996-07-19 | 9.44 | 9.50 | 9.06 | 9.31 | 341200 |
1996-07-22 | 9.25 | 9.25 | 8.94 | 8.94 | 263200 |
1996-07-23 | 8.94 | 9.13 | 8.88 | 8.94 | 221000 |
1996-07-24 | 8.88 | 9.00 | 8.81 | 9.00 | 396400 |
1996-07-25 | 9.06 | 9.25 | 8.94 | 9.19 | 1055200 |
1996-07-26 | 9.19 | 9.31 | 9.19 | 9.19 | 240800 |
1996-07-29 | 9.44 | 9.63 | 9.31 | 9.44 | 1041600 |
1996-07-30 | 9.56 | 9.56 | 9.31 | 9.38 | 533200 |
1996-07-31 | 9.31 | 9.44 | 9.25 | 9.44 | 118200 |
1996-08-01 | 9.44 | 9.44 | 9.25 | 9.38 | 172400 |
1996-08-02 | 9.63 | 9.63 | 9.38 | 9.63 | 218400 |
1996-08-05 | 9.50 | 9.63 | 9.50 | 9.56 | 40600 |
1996-08-06 | 9.50 | 9.63 | 9.44 | 9.50 | 158400 |
1996-08-07 | 9.44 | 9.56 | 9.44 | 9.47 | 59000 |
1996-08-08 | 9.44 | 9.50 | 9.44 | 9.44 | 11600 |
1996-08-09 | 9.50 | 9.50 | 9.31 | 9.34 | 97000 |
1996-08-12 | 9.44 | 9.44 | 9.19 | 9.19 | 131800 |
1996-08-13 | 9.19 | 9.31 | 9.19 | 9.25 | 170600 |
1996-08-14 | 9.19 | 9.31 | 9.13 | 9.31 | 84000 |
1996-08-15 | 9.13 | 9.44 | 9.13 | 9.34 | 222800 |
1996-08-16 | 9.50 | 9.63 | 9.44 | 9.63 | 188000 |
1996-08-19 | 9.63 | 9.63 | 9.44 | 9.44 | 43200 |
1996-08-20 | 9.44 | 9.56 | 9.25 | 9.25 | 186000 |
1996-08-21 | 9.25 | 9.38 | 9.06 | 9.25 | 148800 |
1996-08-22 | 9.19 | 9.38 | 9.19 | 9.19 | 228000 |
1996-08-23 | 9.19 | 9.44 | 9.19 | 9.38 | 383400 |
1996-08-26 | 9.31 | 9.56 | 9.31 | 9.56 | 94400 |
1996-08-27 | 9.56 | 9.88 | 9.56 | 9.88 | 308000 |
1996-08-28 | 9.88 | 10.25 | 9.88 | 10.19 | 650000 |
1996-08-29 | 10.31 | 10.56 | 10.25 | 10.50 | 746400 |
1996-08-30 | 10.44 | 10.50 | 9.75 | 10.00 | 413800 |
1996-09-03 | 9.81 | 9.93 | 9.69 | 9.88 | 149800 |
1996-09-04 | 9.69 | 10.38 | 9.69 | 10.38 | 314000 |
1996-09-05 | 10.28 | 10.50 | 10.25 | 10.41 | 237200 |
1996-09-06 | 10.38 | 10.63 | 10.31 | 10.44 | 611200 |
1996-09-09 | 10.50 | 10.56 | 10.44 | 10.44 | 128200 |
1996-09-10 | 10.50 | 10.75 | 10.44 | 10.69 | 299800 |
1996-09-11 | 10.69 | 10.75 | 10.50 | 10.69 | 99800 |
1996-09-12 | 10.75 | 11.13 | 10.75 | 11.13 | 314000 |
1996-09-13 | 11.06 | 11.38 | 11.06 | 11.34 | 255800 |
1996-09-16 | 11.44 | 11.75 | 11.25 | 11.56 | 616200 |
1996-09-17 | 11.56 | 11.75 | 11.44 | 11.54 | 522800 |
1996-09-18 | 11.50 | 11.63 | 11.44 | 11.53 | 404800 |
1996-09-19 | 11.44 | 11.69 | 11.44 | 11.69 | 153000 |
1996-09-20 | 11.75 | 11.88 | 11.63 | 11.75 | 495400 |
1996-09-23 | 11.69 | 11.75 | 11.50 | 11.63 | 167200 |
1996-09-24 | 11.69 | 11.69 | 11.38 | 11.41 | 221200 |
1996-09-25 | 11.38 | 11.50 | 11.25 | 11.38 | 302600 |
1996-09-26 | 11.31 | 11.38 | 10.88 | 10.88 | 240800 |
1996-09-27 | 10.94 | 10.94 | 10.06 | 10.13 | 327800 |
1996-09-30 | 10.13 | 11.00 | 9.81 | 10.97 | 801000 |
1996-10-01 | 10.88 | 11.00 | 10.44 | 10.69 | 302000 |
1996-10-02 | 10.75 | 10.81 | 10.59 | 10.81 | 74800 |
1996-10-03 | 10.69 | 10.94 | 10.69 | 10.94 | 196000 |
1996-10-04 | 11.00 | 11.19 | 10.94 | 11.06 | 141600 |
1996-10-07 | 11.13 | 11.19 | 10.94 | 11.06 | 58000 |
1996-10-08 | 11.19 | 11.38 | 10.94 | 11.00 | 187600 |
1996-10-09 | 10.94 | 11.06 | 10.81 | 10.81 | 67800 |
1996-10-10 | 10.81 | 10.88 | 10.69 | 10.69 | 80400 |
1996-10-11 | 10.75 | 10.75 | 10.56 | 10.69 | 141600 |
1996-10-14 | 10.63 | 11.13 | 10.63 | 10.88 | 212400 |
1996-10-15 | 11.00 | 11.06 | 10.88 | 10.94 | 237800 |
1996-10-16 | 10.88 | 11.00 | 10.88 | 11.00 | 69600 |
1996-10-17 | 11.00 | 11.13 | 10.88 | 10.94 | 57000 |
1996-10-18 | 10.94 | 11.00 | 10.56 | 10.63 | 201400 |
1996-10-21 | 10.88 | 11.00 | 10.13 | 10.13 | 310200 |
1996-10-22 | 10.06 | 10.06 | 9.38 | 9.50 | 336000 |
1996-10-23 | 9.44 | 10.63 | 9.25 | 10.50 | 586400 |
1996-10-24 | 10.50 | 10.50 | 9.69 | 9.69 | 421600 |
1996-10-25 | 9.69 | 10.13 | 9.69 | 9.94 | 197200 |
1996-10-28 | 9.75 | 9.75 | 9.19 | 9.25 | 489400 |
1996-10-29 | 9.44 | 9.63 | 9.25 | 9.50 | 311200 |
1996-10-30 | 9.56 | 9.75 | 9.19 | 9.25 | 338200 |
1996-10-31 | 8.94 | 9.75 | 8.81 | 9.75 | 672800 |
1996-11-01 | 9.75 | 9.88 | 9.25 | 9.44 | 572000 |
1996-11-04 | 9.38 | 9.69 | 9.31 | 9.69 | 357600 |
1996-11-05 | 9.81 | 9.81 | 9.56 | 9.59 | 209200 |
1996-11-06 | 9.50 | 9.69 | 9.25 | 9.44 | 294600 |
1996-11-07 | 9.25 | 9.31 | 9.13 | 9.19 | 244600 |
1996-11-08 | 9.19 | 9.19 | 8.88 | 8.97 | 589000 |
1996-11-11 | 9.00 | 9.19 | 8.94 | 9.09 | 219600 |
1996-11-12 | 9.19 | 9.25 | 9.06 | 9.25 | 84000 |
1996-11-13 | 9.06 | 9.19 | 8.75 | 8.94 | 385600 |
1996-11-14 | 8.94 | 9.31 | 8.94 | 9.06 | 308200 |
1996-11-15 | 9.31 | 9.44 | 9.13 | 9.28 | 257000 |
1996-11-18 | 9.25 | 9.63 | 9.25 | 9.44 | 291400 |
1996-11-19 | 9.44 | 9.69 | 9.31 | 9.56 | 393600 |
1996-11-20 | 9.69 | 9.88 | 9.56 | 9.88 | 984800 |
1996-11-21 | 9.75 | 9.88 | 9.56 | 9.63 | 228200 |
1996-11-22 | 9.75 | 9.88 | 9.56 | 9.63 | 242800 |
1996-11-25 | 9.75 | 9.81 | 9.56 | 9.75 | 238800 |
1996-11-26 | 9.66 | 10.00 | 9.63 | 9.91 | 345200 |
1996-11-27 | 10.06 | 10.22 | 9.69 | 9.69 | 506400 |
1996-11-29 | 9.81 | 9.94 | 9.81 | 9.94 | 61400 |
1996-12-02 | 9.81 | 10.06 | 9.69 | 9.88 | 228000 |
1996-12-03 | 10.06 | 10.06 | 9.88 | 9.88 | 179400 |
1996-12-04 | 9.88 | 10.00 | 9.88 | 9.88 | 68800 |
1996-12-05 | 9.81 | 9.94 | 9.69 | 9.81 | 169600 |
1996-12-06 | 9.44 | 9.56 | 9.31 | 9.38 | 136000 |
1996-12-09 | 9.44 | 9.75 | 9.44 | 9.75 | 162200 |
1996-12-10 | 9.75 | 10.00 | 9.63 | 10.00 | 479600 |
1996-12-11 | 9.81 | 9.94 | 9.69 | 9.88 | 132600 |
1996-12-12 | 9.94 | 9.94 | 9.69 | 9.69 | 103200 |
1996-12-13 | 9.69 | 9.69 | 9.56 | 9.63 | 46000 |
1996-12-16 | 9.69 | 9.69 | 9.25 | 9.38 | 148800 |
1996-12-17 | 9.25 | 9.31 | 9.06 | 9.25 | 219000 |
1996-12-18 | 9.19 | 9.31 | 9.00 | 9.13 | 944600 |
1996-12-19 | 9.13 | 9.38 | 9.00 | 9.38 | 154400 |
1996-12-20 | 9.56 | 9.69 | 9.44 | 9.63 | 470400 |
1996-12-23 | 9.63 | 9.75 | 9.44 | 9.63 | 286000 |
1996-12-24 | 9.63 | 9.81 | 9.50 | 9.63 | 160800 |
1996-12-26 | 9.81 | 9.81 | 9.63 | 9.72 | 314400 |
1996-12-27 | 9.75 | 9.75 | 9.63 | 9.63 | 43800 |
1996-12-30 | 9.69 | 9.75 | 9.63 | 9.66 | 163000 |
1996-12-31 | 9.69 | 9.69 | 9.44 | 9.50 | 199000 |
1997-01-02 | 9.50 | 9.56 | 9.19 | 9.31 | 207200 |
1997-01-03 | 9.31 | 9.38 | 9.25 | 9.34 | 153000 |
1997-01-06 | 9.25 | 9.56 | 9.25 | 9.56 | 181800 |
1997-01-07 | 9.38 | 9.75 | 9.38 | 9.75 | 409200 |
1997-01-08 | 9.75 | 9.75 | 9.50 | 9.70 | 349000 |
1997-01-09 | 9.63 | 9.88 | 9.63 | 9.75 | 204400 |
1997-01-10 | 9.56 | 9.81 | 9.56 | 9.63 | 161000 |
1997-01-13 | 9.75 | 9.75 | 9.56 | 9.66 | 102600 |
1997-01-14 | 9.56 | 9.88 | 9.56 | 9.75 | 149800 |
1997-01-15 | 9.88 | 9.88 | 9.69 | 9.69 | 76200 |
1997-01-16 | 9.69 | 9.88 | 9.69 | 9.69 | 187600 |
1997-01-17 | 9.81 | 9.88 | 9.63 | 9.66 | 154200 |
1997-01-20 | 9.63 | 9.75 | 9.56 | 9.69 | 70800 |
1997-01-21 | 9.66 | 9.69 | 9.44 | 9.56 | 186000 |
1997-01-22 | 9.44 | 9.56 | 9.44 | 9.47 | 70000 |
1997-01-23 | 9.44 | 9.56 | 9.31 | 9.31 | 131000 |
1997-01-24 | 9.31 | 9.31 | 8.75 | 8.88 | 354800 |
1997-01-27 | 9.00 | 9.06 | 8.94 | 8.94 | 367000 |
1997-01-28 | 9.13 | 9.13 | 8.94 | 8.97 | 155800 |
1997-01-29 | 9.00 | 9.06 | 8.94 | 9.00 | 279200 |
1997-01-30 | 9.00 | 9.13 | 8.94 | 9.13 | 285400 |
1997-01-31 | 8.94 | 9.31 | 8.94 | 9.31 | 370800 |
1997-02-03 | 9.31 | 9.31 | 8.94 | 9.03 | 267000 |
1997-02-04 | 9.00 | 9.50 | 9.00 | 9.38 | 248200 |
1997-02-05 | 9.31 | 9.50 | 9.13 | 9.13 | 309000 |
1997-02-06 | 9.31 | 9.31 | 8.94 | 9.00 | 374800 |
1997-02-07 | 9.06 | 9.06 | 9.00 | 9.06 | 39400 |
1997-02-10 | 9.06 | 9.19 | 9.00 | 9.06 | 161800 |
1997-02-11 | 9.13 | 9.19 | 9.06 | 9.19 | 197600 |
1997-02-12 | 9.19 | 9.19 | 8.94 | 9.16 | 259200 |
1997-02-13 | 9.13 | 9.25 | 9.13 | 9.25 | 81200 |
1997-02-14 | 9.38 | 9.56 | 9.19 | 9.38 | 622400 |
1997-02-18 | 9.50 | 9.50 | 9.19 | 9.25 | 200600 |
1997-02-19 | 9.25 | 9.75 | 9.25 | 9.69 | 607400 |
1997-02-20 | 9.69 | 9.88 | 9.56 | 9.81 | 454400 |
1997-02-21 | 9.88 | 10.06 | 9.75 | 10.00 | 643200 |
1997-02-24 | 9.94 | 10.50 | 9.81 | 10.50 | 957600 |
1997-02-25 | 10.63 | 11.06 | 10.44 | 10.81 | 1325400 |
1997-02-26 | 10.75 | 10.75 | 10.44 | 10.59 | 632600 |
1997-02-27 | 10.56 | 10.94 | 10.56 | 10.75 | 377800 |
1997-02-28 | 10.75 | 10.88 | 10.69 | 10.69 | 231000 |
1997-03-03 | 10.69 | 10.88 | 10.63 | 10.81 | 332000 |
1997-03-04 | 10.88 | 11.00 | 10.81 | 10.91 | 1264000 |
1997-03-05 | 10.81 | 10.88 | 10.50 | 10.63 | 745600 |
1997-03-06 | 10.63 | 10.69 | 10.38 | 10.63 | 329200 |
1997-03-07 | 10.63 | 10.81 | 10.50 | 10.63 | 274200 |
1997-03-10 | 10.63 | 10.88 | 10.44 | 10.75 | 554000 |
1997-03-11 | 10.75 | 10.88 | 10.75 | 10.75 | 474200 |
1997-03-12 | 10.88 | 10.94 | 10.75 | 10.84 | 284600 |
1997-03-13 | 10.75 | 10.88 | 10.69 | 10.75 | 158000 |
1997-03-14 | 10.88 | 10.94 | 10.75 | 10.88 | 159200 |
1997-03-17 | 10.88 | 10.88 | 10.75 | 10.81 | 99400 |
1997-03-18 | 10.81 | 11.00 | 10.81 | 10.88 | 155600 |
1997-03-19 | 10.81 | 10.88 | 10.69 | 10.81 | 133800 |
1997-03-20 | 10.69 | 10.81 | 10.31 | 10.34 | 167200 |
1997-03-21 | 10.31 | 10.88 | 10.19 | 10.81 | 419200 |
1997-03-24 | 10.81 | 11.06 | 10.81 | 11.00 | 262600 |
1997-03-25 | 10.88 | 11.06 | 10.88 | 10.88 | 118000 |
1997-03-26 | 11.06 | 11.06 | 10.75 | 10.81 | 174000 |
1997-03-27 | 10.94 | 10.94 | 10.63 | 10.63 | 73800 |
1997-03-31 | 10.56 | 10.63 | 10.44 | 10.63 | 93200 |
1997-04-01 | 10.44 | 10.63 | 9.84 | 10.13 | 597400 |
1997-04-02 | 10.00 | 10.31 | 10.00 | 10.25 | 314000 |
1997-04-03 | 10.13 | 10.19 | 10.00 | 10.13 | 142400 |
1997-04-04 | 10.00 | 10.19 | 10.00 | 10.19 | 144400 |
1997-04-07 | 10.13 | 10.75 | 10.13 | 10.41 | 277600 |
1997-04-08 | 10.38 | 10.44 | 10.06 | 10.09 | 108600 |
1997-04-09 | 10.19 | 10.19 | 10.00 | 10.13 | 136200 |
1997-04-10 | 10.00 | 10.06 | 9.81 | 9.94 | 138800 |
1997-04-11 | 9.75 | 9.78 | 9.44 | 9.44 | 285600 |
1997-04-14 | 9.63 | 10.44 | 9.50 | 10.44 | 577600 |
1997-04-15 | 10.44 | 10.81 | 10.44 | 10.75 | 771400 |
1997-04-16 | 10.75 | 11.13 | 10.75 | 11.06 | 265400 |
1997-04-17 | 11.00 | 11.13 | 10.63 | 10.66 | 385600 |
1997-04-18 | 10.81 | 11.00 | 10.66 | 11.00 | 102600 |
1997-04-21 | 10.88 | 11.00 | 10.69 | 10.75 | 202200 |
1997-04-22 | 10.81 | 10.94 | 10.69 | 10.84 | 136000 |
1997-04-23 | 10.81 | 10.94 | 10.75 | 10.94 | 403200 |
1997-04-24 | 11.00 | 11.25 | 10.88 | 11.25 | 387600 |
1997-04-25 | 11.38 | 12.19 | 11.19 | 12.06 | 1544200 |
1997-04-28 | 12.00 | 12.13 | 11.88 | 11.88 | 563800 |
1997-04-29 | 12.06 | 12.13 | 11.19 | 11.91 | 904600 |
1997-04-30 | 11.94 | 12.06 | 11.38 | 11.44 | 912200 |
1997-05-01 | 11.44 | 11.63 | 11.31 | 11.44 | 400600 |
1997-05-02 | 11.50 | 11.69 | 11.38 | 11.50 | 724400 |
1997-05-05 | 11.38 | 12.44 | 11.38 | 12.38 | 1485600 |
1997-05-06 | 12.31 | 13.13 | 12.06 | 12.84 | 980800 |
1997-05-07 | 12.88 | 12.94 | 12.25 | 12.44 | 937400 |
1997-05-08 | 12.25 | 12.75 | 12.25 | 12.50 | 306200 |
1997-05-09 | 12.38 | 12.56 | 12.16 | 12.25 | 162800 |
1997-05-12 | 12.25 | 12.44 | 12.19 | 12.31 | 619000 |
1997-05-13 | 12.31 | 13.00 | 12.25 | 13.00 | 787200 |
1997-05-14 | 13.00 | 13.50 | 12.94 | 13.44 | 456000 |
1997-05-15 | 13.34 | 13.75 | 13.13 | 13.72 | 694400 |
1997-05-16 | 13.63 | 13.69 | 13.31 | 13.44 | 863200 |
1997-05-19 | 13.31 | 13.63 | 13.31 | 13.44 | 298600 |
1997-05-20 | 13.31 | 13.38 | 13.06 | 13.25 | 1265200 |
1997-05-21 | 13.31 | 13.44 | 13.19 | 13.31 | 1067400 |
1997-05-22 | 13.44 | 13.56 | 13.25 | 13.31 | 1062800 |
1997-05-23 | 13.38 | 13.38 | 12.94 | 13.00 | 194800 |
1997-05-27 | 13.06 | 13.13 | 12.94 | 13.03 | 324400 |
1997-05-28 | 13.06 | 13.06 | 12.75 | 12.75 | 257200 |
1997-05-29 | 12.75 | 12.81 | 12.31 | 12.50 | 370000 |
1997-05-30 | 12.31 | 12.31 | 12.13 | 12.19 | 577600 |
1997-06-02 | 12.19 | 12.63 | 12.00 | 12.47 | 488600 |
1997-06-03 | 12.50 | 12.63 | 12.38 | 12.56 | 314200 |
1997-06-04 | 12.63 | 12.75 | 12.44 | 12.69 | 215000 |
1997-06-05 | 12.75 | 13.06 | 12.66 | 13.06 | 609200 |
1997-06-06 | 13.06 | 13.81 | 13.00 | 13.72 | 1417000 |
1997-06-09 | 13.75 | 14.00 | 13.63 | 13.89 | 1633800 |
1997-06-10 | 13.88 | 14.19 | 13.88 | 14.06 | 729000 |
1997-06-11 | 14.13 | 14.13 | 13.69 | 13.69 | 376400 |
1997-06-12 | 13.69 | 13.81 | 13.63 | 13.69 | 142600 |
1997-06-13 | 13.69 | 13.75 | 13.44 | 13.50 | 509600 |
1997-06-16 | 13.44 | 13.44 | 13.19 | 13.34 | 365600 |
1997-06-17 | 13.38 | 13.44 | 13.19 | 13.38 | 615600 |
1997-06-18 | 13.25 | 13.44 | 13.00 | 13.06 | 196400 |
1997-06-19 | 13.00 | 13.13 | 12.94 | 13.00 | 687600 |
1997-06-20 | 13.00 | 13.06 | 12.94 | 12.97 | 629800 |
1997-06-23 | 13.03 | 13.13 | 12.94 | 13.06 | 548200 |
1997-06-24 | 12.94 | 13.38 | 12.94 | 13.28 | 514800 |
1997-06-25 | 13.31 | 13.31 | 12.94 | 13.00 | 467200 |
1997-06-26 | 13.03 | 13.06 | 12.94 | 12.97 | 126200 |
1997-06-27 | 13.13 | 13.13 | 12.97 | 13.06 | 374000 |
1997-06-30 | 13.06 | 13.44 | 13.06 | 13.31 | 754800 |
1997-07-01 | 13.38 | 13.38 | 13.19 | 13.25 | 1550200 |
1997-07-02 | 13.25 | 13.25 | 13.19 | 13.22 | 275400 |
1997-07-03 | 13.25 | 13.38 | 13.19 | 13.38 | 83800 |
1997-07-07 | 13.25 | 13.38 | 13.22 | 13.25 | 280400 |
1997-07-08 | 13.22 | 13.31 | 13.06 | 13.19 | 264600 |
1997-07-09 | 12.94 | 13.06 | 12.94 | 12.97 | 301800 |
1997-07-10 | 13.00 | 13.19 | 12.81 | 13.06 | 172400 |
1997-07-11 | 13.13 | 13.50 | 13.06 | 13.31 | 331800 |
1997-07-14 | 13.38 | 13.38 | 13.19 | 13.30 | 214600 |
1997-07-15 | 13.38 | 13.94 | 13.38 | 13.63 | 452400 |
1997-07-16 | 13.56 | 13.81 | 13.56 | 13.56 | 255400 |
1997-07-17 | 13.56 | 13.75 | 13.31 | 13.44 | 107600 |
1997-07-18 | 13.31 | 13.38 | 13.00 | 13.22 | 172600 |
1997-07-21 | 13.25 | 13.25 | 13.13 | 13.13 | 195000 |
1997-07-22 | 13.13 | 13.50 | 13.13 | 13.21 | 349200 |
1997-07-23 | 13.38 | 13.88 | 13.34 | 13.81 | 285200 |
1997-07-24 | 14.19 | 15.13 | 14.06 | 14.75 | 1834800 |
1997-07-25 | 14.88 | 14.94 | 14.50 | 14.67 | 346400 |
1997-07-28 | 14.75 | 16.06 | 14.63 | 15.78 | 1616600 |
1997-07-29 | 15.75 | 16.72 | 15.50 | 15.94 | 1605600 |
1997-07-30 | 15.94 | 16.13 | 15.69 | 15.69 | 648200 |
1997-07-31 | 15.72 | 15.88 | 15.63 | 15.73 | 868200 |
1997-08-01 | 15.75 | 15.81 | 15.44 | 15.50 | 428000 |
1997-08-04 | 15.63 | 15.63 | 14.94 | 15.16 | 1076600 |
1997-08-05 | 15.19 | 15.75 | 14.75 | 15.00 | 1025200 |
1997-08-06 | 15.00 | 15.63 | 14.75 | 14.78 | 737400 |
1997-08-07 | 15.00 | 15.31 | 14.88 | 15.06 | 880600 |
1997-08-08 | 14.88 | 15.69 | 14.81 | 15.56 | 490800 |
1997-08-11 | 15.63 | 15.81 | 15.50 | 15.75 | 454000 |
1997-08-12 | 15.69 | 16.00 | 15.69 | 15.72 | 388800 |
1997-08-13 | 15.88 | 16.00 | 15.75 | 15.84 | 412600 |
1997-08-14 | 15.81 | 16.00 | 15.81 | 15.94 | 277400 |
1997-08-15 | 15.88 | 16.31 | 15.75 | 16.25 | 591800 |
1997-08-18 | 16.25 | 17.13 | 16.19 | 17.03 | 670200 |
1997-08-19 | 16.94 | 17.13 | 16.75 | 16.94 | 761200 |
1997-08-20 | 16.75 | 17.19 | 16.75 | 17.13 | 356600 |
1997-08-21 | 17.13 | 17.69 | 17.06 | 17.69 | 495200 |
1997-08-22 | 17.31 | 17.69 | 17.06 | 17.53 | 923000 |
1997-08-25 | 17.81 | 18.56 | 17.69 | 18.56 | 505800 |
1997-08-26 | 18.50 | 18.94 | 18.44 | 18.81 | 524800 |
1997-08-27 | 18.81 | 19.13 | 18.47 | 19.00 | 624200 |
1997-08-28 | 19.00 | 19.31 | 18.88 | 19.00 | 760000 |
1997-08-29 | 19.03 | 19.03 | 18.38 | 18.44 | 450000 |
1997-09-02 | 18.50 | 18.81 | 18.44 | 18.56 | 303400 |
1997-09-03 | 18.69 | 19.00 | 18.63 | 18.70 | 282200 |
1997-09-04 | 18.56 | 18.75 | 16.00 | 16.22 | 1673800 |
1997-09-05 | 16.50 | 16.69 | 15.63 | 16.34 | 928000 |
1997-09-08 | 16.56 | 16.56 | 16.25 | 16.38 | 203200 |
1997-09-09 | 16.25 | 16.44 | 16.19 | 16.22 | 248200 |
1997-09-10 | 16.25 | 16.25 | 16.00 | 16.09 | 252400 |
1997-09-11 | 16.09 | 16.19 | 15.25 | 15.47 | 425400 |
1997-09-12 | 15.63 | 15.75 | 15.00 | 15.31 | 409000 |
1997-09-15 | 15.31 | 15.81 | 15.06 | 15.56 | 385000 |
1997-09-16 | 15.81 | 18.81 | 15.81 | 18.13 | 1764400 |
1997-09-17 | 18.38 | 18.44 | 17.13 | 17.13 | 592000 |
1997-09-18 | 17.38 | 18.44 | 17.19 | 18.00 | 610600 |
1997-09-19 | 17.84 | 18.38 | 17.50 | 18.28 | 508800 |
1997-09-22 | 18.19 | 18.50 | 17.75 | 17.94 | 276600 |
1997-09-23 | 17.88 | 18.44 | 17.63 | 18.38 | 233800 |
1997-09-24 | 18.19 | 18.81 | 18.06 | 18.50 | 369800 |
1997-09-25 | 18.44 | 18.94 | 18.38 | 18.59 | 252000 |
1997-09-26 | 18.63 | 19.63 | 18.56 | 19.06 | 817200 |
1997-09-29 | 18.88 | 19.56 | 18.88 | 19.13 | 289600 |
1997-09-30 | 19.13 | 19.69 | 18.88 | 18.94 | 325400 |
1997-10-01 | 19.13 | 19.13 | 18.69 | 18.94 | 447400 |
1997-10-02 | 19.00 | 19.00 | 18.75 | 19.00 | 109000 |
1997-10-03 | 19.00 | 19.38 | 18.81 | 19.00 | 197200 |
1997-10-06 | 19.06 | 19.25 | 18.81 | 19.25 | 60200 |
1997-10-07 | 19.00 | 19.38 | 19.00 | 19.38 | 83800 |
1997-10-08 | 19.13 | 19.19 | 18.81 | 18.94 | 149000 |
1997-10-09 | 18.81 | 19.69 | 18.81 | 19.44 | 498200 |
1997-10-10 | 19.25 | 20.50 | 19.25 | 20.25 | 771800 |
1997-10-13 | 20.56 | 20.63 | 19.75 | 20.00 | 440800 |
1997-10-14 | 19.94 | 20.13 | 19.81 | 20.06 | 325400 |
1997-10-15 | 19.69 | 20.13 | 18.88 | 18.88 | 469200 |
1997-10-16 | 19.25 | 19.56 | 17.63 | 18.31 | 767600 |
1997-10-17 | 17.88 | 19.13 | 17.31 | 18.84 | 1043200 |
1997-10-20 | 19.13 | 19.63 | 18.56 | 19.09 | 477000 |
1997-10-21 | 19.31 | 19.44 | 18.75 | 18.75 | 410400 |
1997-10-22 | 18.94 | 18.94 | 16.13 | 16.56 | 1085000 |
1997-10-23 | 16.19 | 17.13 | 16.13 | 16.84 | 1632000 |
1997-10-24 | 17.31 | 17.69 | 16.94 | 17.41 | 464400 |
1997-10-27 | 17.31 | 17.81 | 17.00 | 17.19 | 380400 |
1997-10-28 | 16.88 | 17.44 | 16.25 | 17.31 | 762000 |
1997-10-29 | 17.56 | 17.69 | 16.81 | 17.56 | 406800 |
1997-10-30 | 16.94 | 17.53 | 16.94 | 17.34 | 241200 |
1997-10-31 | 17.50 | 17.94 | 17.25 | 17.66 | 257800 |
1997-11-03 | 17.50 | 17.88 | 17.50 | 17.75 | 146800 |
1997-11-04 | 17.50 | 18.25 | 17.38 | 17.88 | 288000 |
1997-11-05 | 17.72 | 18.19 | 17.66 | 17.94 | 342200 |
1997-11-06 | 18.06 | 19.25 | 17.94 | 19.13 | 503600 |
1997-11-07 | 18.81 | 19.75 | 18.63 | 19.34 | 615800 |
1997-11-10 | 19.38 | 20.50 | 19.25 | 20.31 | 695200 |
1997-11-11 | 20.00 | 20.31 | 19.50 | 19.81 | 393000 |
1997-11-12 | 19.31 | 19.71 | 18.94 | 19.00 | 368200 |
1997-11-13 | 19.06 | 19.25 | 18.44 | 18.69 | 359800 |
1997-11-14 | 18.75 | 19.63 | 18.75 | 19.28 | 294800 |
1997-11-17 | 19.50 | 19.63 | 18.94 | 19.25 | 253800 |
1997-11-18 | 18.84 | 19.06 | 18.75 | 19.00 | 98200 |
1997-11-19 | 19.13 | 19.13 | 18.63 | 19.13 | 160000 |
1997-11-20 | 19.00 | 19.13 | 18.63 | 18.97 | 292800 |
1997-11-21 | 19.00 | 19.13 | 18.81 | 19.00 | 288600 |
1997-11-24 | 18.63 | 18.81 | 18.50 | 18.66 | 277800 |
1997-11-25 | 18.63 | 18.75 | 18.31 | 18.44 | 216000 |
1997-11-26 | 18.25 | 18.50 | 17.88 | 18.00 | 234800 |
1997-11-28 | 17.94 | 18.06 | 17.69 | 18.00 | 124000 |
1997-12-01 | 18.19 | 18.19 | 17.84 | 17.97 | 320200 |
1997-12-02 | 18.06 | 18.06 | 17.81 | 17.94 | 284000 |
1997-12-03 | 18.00 | 18.31 | 17.88 | 18.19 | 361800 |
1997-12-04 | 18.31 | 18.50 | 17.97 | 18.16 | 206400 |
1997-12-05 | 18.13 | 18.19 | 17.88 | 18.09 | 118800 |
1997-12-08 | 17.88 | 18.13 | 17.50 | 17.63 | 238800 |
1997-12-09 | 17.75 | 17.75 | 16.75 | 17.34 | 464600 |
1997-12-10 | 17.38 | 17.75 | 17.25 | 17.75 | 311200 |
1997-12-11 | 17.31 | 17.63 | 17.31 | 17.38 | 78000 |
1997-12-12 | 17.75 | 17.75 | 17.25 | 17.63 | 168600 |
1997-12-15 | 17.75 | 18.00 | 17.50 | 17.63 | 170600 |
1997-12-16 | 17.63 | 17.75 | 17.38 | 17.42 | 349200 |
1997-12-17 | 17.38 | 17.56 | 16.75 | 16.75 | 328400 |
1997-12-18 | 16.88 | 17.06 | 16.66 | 16.81 | 503600 |
1997-12-19 | 16.34 | 16.63 | 16.25 | 16.38 | 613400 |
1997-12-22 | 16.31 | 17.06 | 16.31 | 16.50 | 363200 |
1997-12-23 | 16.38 | 16.44 | 16.00 | 16.06 | 389400 |
1997-12-24 | 16.13 | 16.38 | 15.94 | 15.94 | 167800 |
1997-12-26 | 16.25 | 16.25 | 15.38 | 15.63 | 129800 |
1997-12-29 | 15.63 | 15.63 | 15.16 | 15.22 | 500400 |
1997-12-30 | 15.50 | 16.38 | 15.13 | 16.36 | 253000 |
1997-12-31 | 16.38 | 17.69 | 15.88 | 16.63 | 668000 |
1998-01-02 | 16.81 | 16.91 | 16.50 | 16.84 | 316000 |
1998-01-05 | 16.63 | 16.88 | 16.41 | 16.50 | 224600 |
1998-01-06 | 16.56 | 16.56 | 15.81 | 16.19 | 277000 |
1998-01-07 | 16.13 | 16.25 | 15.63 | 15.91 | 195400 |
1998-01-08 | 15.63 | 15.88 | 14.94 | 15.25 | 333600 |
1998-01-09 | 15.19 | 15.50 | 14.63 | 14.81 | 769400 |
1998-01-12 | 14.63 | 15.75 | 14.63 | 15.13 | 545800 |
1998-01-13 | 15.31 | 16.50 | 15.06 | 16.41 | 427400 |
1998-01-14 | 16.44 | 16.44 | 15.00 | 15.31 | 534400 |
1998-01-15 | 15.34 | 15.95 | 14.84 | 15.75 | 579800 |
1998-01-16 | 16.19 | 16.25 | 15.44 | 15.69 | 242600 |
1998-01-20 | 15.50 | 16.38 | 15.50 | 16.00 | 435800 |
1998-01-21 | 15.66 | 16.50 | 15.63 | 15.94 | 330200 |
1998-01-22 | 16.00 | 16.31 | 15.63 | 15.69 | 98400 |
1998-01-23 | 15.75 | 15.78 | 15.38 | 15.45 | 216800 |
1998-01-26 | 15.44 | 16.25 | 15.44 | 16.03 | 323000 |
1998-01-27 | 16.00 | 16.56 | 15.94 | 16.28 | 580200 |
1998-01-28 | 16.19 | 16.31 | 15.50 | 16.03 | 532800 |
1998-01-29 | 16.06 | 16.09 | 15.88 | 16.03 | 486400 |
1998-01-30 | 15.75 | 16.06 | 15.69 | 15.88 | 139000 |
1998-02-02 | 16.13 | 16.25 | 15.75 | 16.03 | 635200 |
1998-02-03 | 15.88 | 16.03 | 15.75 | 15.91 | 422400 |
1998-02-04 | 15.81 | 16.47 | 15.81 | 16.38 | 346200 |
1998-02-05 | 16.50 | 17.00 | 16.13 | 17.00 | 358200 |
1998-02-06 | 16.75 | 17.81 | 16.75 | 17.69 | 487400 |
1998-02-09 | 17.56 | 17.75 | 16.78 | 17.00 | 372600 |
1998-02-10 | 17.00 | 18.38 | 17.00 | 18.19 | 559000 |
1998-02-11 | 17.88 | 18.25 | 17.50 | 17.66 | 323000 |
1998-02-12 | 17.50 | 18.31 | 17.50 | 18.13 | 309200 |
1998-02-13 | 18.00 | 18.31 | 18.00 | 18.25 | 327600 |
1998-02-17 | 18.13 | 18.31 | 17.94 | 18.06 | 297200 |
1998-02-18 | 17.75 | 17.88 | 16.06 | 16.06 | 535400 |
1998-02-19 | 16.06 | 16.81 | 15.59 | 16.25 | 1127800 |
1998-02-20 | 16.75 | 16.75 | 15.63 | 15.72 | 671200 |
1998-02-23 | 15.75 | 16.00 | 15.44 | 15.56 | 460000 |
1998-02-24 | 15.75 | 16.06 | 15.56 | 15.88 | 159200 |
1998-02-25 | 16.00 | 16.00 | 15.69 | 15.88 | 148600 |
1998-02-26 | 15.69 | 16.16 | 15.69 | 16.13 | 267800 |
1998-02-27 | 16.19 | 16.19 | 15.63 | 15.63 | 200600 |
1998-03-02 | 15.56 | 16.19 | 15.56 | 15.97 | 304800 |
1998-03-03 | 16.00 | 16.09 | 15.75 | 16.02 | 727200 |
1998-03-04 | 16.13 | 16.13 | 15.81 | 16.03 | 146200 |
1998-03-05 | 15.94 | 16.03 | 15.69 | 15.75 | 401600 |
1998-03-06 | 16.06 | 16.06 | 15.69 | 16.00 | 255000 |
1998-03-09 | 15.91 | 16.06 | 15.78 | 16.00 | 266600 |
1998-03-10 | 15.94 | 16.06 | 15.81 | 15.94 | 91200 |
1998-03-11 | 16.06 | 16.07 | 15.81 | 15.84 | 91800 |
1998-03-12 | 15.81 | 16.06 | 15.81 | 16.00 | 103200 |
1998-03-13 | 15.94 | 16.06 | 15.94 | 16.03 | 307800 |
1998-03-16 | 16.06 | 16.63 | 16.00 | 16.47 | 485800 |
1998-03-17 | 16.31 | 16.50 | 16.03 | 16.50 | 289400 |
1998-03-18 | 16.25 | 16.81 | 16.25 | 16.69 | 342400 |
1998-03-19 | 16.69 | 16.94 | 16.50 | 16.94 | 190800 |
1998-03-20 | 16.88 | 17.00 | 16.81 | 16.91 | 269400 |
1998-03-23 | 16.84 | 17.34 | 16.84 | 16.97 | 227400 |
1998-03-24 | 16.94 | 17.56 | 16.94 | 17.44 | 280400 |
1998-03-25 | 17.25 | 17.50 | 17.06 | 17.09 | 189400 |
1998-03-26 | 17.00 | 17.06 | 16.50 | 16.56 | 258200 |
1998-03-27 | 16.94 | 16.94 | 15.94 | 16.31 | 228800 |
1998-03-30 | 16.50 | 17.00 | 16.47 | 16.97 | 144400 |
1998-03-31 | 17.06 | 17.56 | 17.00 | 17.50 | 370600 |
1998-04-01 | 17.50 | 17.56 | 17.06 | 17.47 | 507400 |
1998-04-02 | 17.38 | 17.63 | 17.38 | 17.56 | 251400 |
1998-04-03 | 17.44 | 17.63 | 17.25 | 17.31 | 221600 |
1998-04-06 | 17.56 | 17.56 | 16.88 | 16.97 | 110200 |
1998-04-07 | 16.75 | 17.31 | 16.47 | 17.00 | 353800 |
1998-04-08 | 16.81 | 17.00 | 16.50 | 16.59 | 218800 |
1998-04-09 | 16.56 | 17.31 | 16.50 | 17.25 | 141800 |
1998-04-13 | 17.25 | 17.25 | 16.38 | 16.69 | 286000 |
1998-04-14 | 16.63 | 17.00 | 16.63 | 16.97 | 139600 |
1998-04-15 | 16.88 | 17.39 | 16.81 | 17.28 | 363200 |
1998-04-16 | 17.38 | 17.38 | 16.69 | 16.81 | 238600 |
1998-04-17 | 16.66 | 17.50 | 16.63 | 17.50 | 182000 |
1998-04-20 | 17.25 | 17.50 | 16.88 | 17.06 | 185800 |
1998-04-21 | 17.00 | 17.38 | 16.88 | 17.38 | 208000 |
1998-04-22 | 17.31 | 17.50 | 17.31 | 17.38 | 90800 |
1998-04-23 | 17.63 | 17.63 | 16.56 | 16.81 | 337600 |
1998-04-24 | 16.75 | 17.06 | 16.50 | 16.94 | 147800 |
1998-04-27 | 16.63 | 17.13 | 16.56 | 17.13 | 241200 |
1998-04-28 | 17.13 | 17.56 | 17.00 | 17.50 | 209800 |
1998-04-29 | 17.63 | 17.63 | 16.97 | 17.25 | 438600 |
1998-04-30 | 17.31 | 18.38 | 17.31 | 17.88 | 357800 |
1998-05-01 | 18.00 | 18.81 | 17.81 | 18.47 | 427400 |
1998-05-04 | 18.63 | 18.81 | 18.44 | 18.69 | 326600 |
1998-05-05 | 18.56 | 18.69 | 18.13 | 18.16 | 214600 |
1998-05-06 | 18.16 | 18.56 | 18.13 | 18.25 | 180600 |
1998-05-07 | 18.25 | 18.50 | 18.09 | 18.38 | 235200 |
1998-05-08 | 18.25 | 18.75 | 18.25 | 18.44 | 206000 |
1998-05-11 | 18.44 | 18.72 | 18.41 | 18.66 | 120400 |
1998-05-12 | 18.50 | 18.75 | 18.16 | 18.69 | 181200 |
1998-05-13 | 18.50 | 19.19 | 18.50 | 19.00 | 307200 |
1998-05-14 | 18.75 | 18.94 | 18.28 | 18.50 | 190800 |
1998-05-15 | 18.75 | 18.75 | 18.31 | 18.44 | 272200 |
1998-05-18 | 18.50 | 18.81 | 18.25 | 18.78 | 114400 |
1998-05-19 | 18.56 | 19.25 | 18.56 | 19.25 | 378200 |
1998-05-20 | 19.50 | 19.50 | 19.06 | 19.25 | 150800 |
1998-05-21 | 19.31 | 19.31 | 18.84 | 19.13 | 173000 |
1998-05-22 | 19.06 | 19.69 | 19.06 | 19.44 | 230600 |
1998-05-26 | 19.50 | 19.50 | 18.88 | 19.20 | 404200 |
1998-05-27 | 18.94 | 19.31 | 18.69 | 19.06 | 149000 |
1998-05-28 | 19.06 | 19.06 | 18.75 | 18.88 | 252000 |
1998-05-29 | 19.06 | 19.13 | 18.75 | 18.75 | 157200 |
1998-06-01 | 18.75 | 19.69 | 18.75 | 19.69 | 215200 |
1998-06-02 | 19.63 | 19.75 | 19.25 | 19.50 | 255800 |
1998-06-03 | 19.75 | 19.75 | 19.06 | 19.19 | 159200 |
1998-06-04 | 19.06 | 19.06 | 18.25 | 18.50 | 369800 |
1998-06-05 | 18.63 | 19.13 | 18.31 | 19.13 | 292400 |
1998-06-08 | 19.13 | 19.38 | 18.88 | 19.25 | 122600 |
1998-06-09 | 19.38 | 19.63 | 18.75 | 18.75 | 327600 |
1998-06-10 | 19.00 | 19.13 | 18.63 | 18.69 | 157800 |
1998-06-11 | 18.69 | 19.00 | 18.28 | 18.28 | 151600 |
1998-06-12 | 18.28 | 18.78 | 18.28 | 18.69 | 77600 |
1998-06-15 | 18.75 | 19.03 | 18.44 | 18.81 | 170000 |
1998-06-16 | 18.81 | 19.00 | 18.31 | 18.38 | 141000 |
1998-06-17 | 18.31 | 19.23 | 18.31 | 18.91 | 260800 |
1998-06-18 | 18.75 | 19.31 | 18.53 | 19.31 | 403800 |
1998-06-19 | 19.19 | 19.31 | 18.56 | 18.81 | 449600 |
1998-06-22 | 18.81 | 19.31 | 18.75 | 19.00 | 240800 |
1998-06-23 | 19.25 | 19.44 | 19.06 | 19.06 | 181200 |
1998-06-24 | 19.00 | 19.00 | 17.44 | 17.91 | 947000 |
1998-06-25 | 18.19 | 18.38 | 17.88 | 18.00 | 213600 |
1998-06-26 | 17.88 | 19.13 | 17.88 | 18.94 | 383400 |
1998-06-29 | 18.88 | 19.06 | 18.13 | 18.14 | 547200 |
1998-06-30 | 18.13 | 18.47 | 17.00 | 17.00 | 552200 |
1998-07-01 | 17.38 | 18.50 | 17.19 | 18.25 | 538200 |
1998-07-02 | 18.38 | 18.38 | 17.75 | 18.00 | 272800 |
1998-07-06 | 18.06 | 18.13 | 17.56 | 18.00 | 125000 |
1998-07-07 | 17.38 | 18.06 | 17.38 | 17.78 | 70200 |
1998-07-08 | 17.97 | 18.00 | 17.50 | 17.69 | 250600 |
1998-07-09 | 17.44 | 17.81 | 17.44 | 17.66 | 48200 |
1998-07-10 | 17.75 | 18.06 | 17.63 | 17.97 | 144400 |
1998-07-13 | 17.75 | 18.06 | 17.75 | 18.00 | 162400 |
1998-07-14 | 17.75 | 18.09 | 17.75 | 18.06 | 92400 |
1998-07-15 | 18.13 | 18.22 | 17.88 | 17.88 | 107200 |
1998-07-16 | 18.00 | 18.25 | 17.94 | 18.19 | 173600 |
1998-07-17 | 18.25 | 18.38 | 18.00 | 18.38 | 196600 |
1998-07-20 | 18.38 | 18.38 | 17.59 | 17.63 | 129000 |
1998-07-21 | 17.81 | 17.88 | 17.50 | 17.69 | 134400 |
1998-07-22 | 17.63 | 19.00 | 17.63 | 18.47 | 431400 |
1998-07-23 | 19.25 | 20.19 | 19.25 | 19.75 | 796200 |
1998-07-24 | 19.69 | 19.75 | 19.50 | 19.53 | 1053400 |
1998-07-27 | 19.44 | 19.56 | 18.94 | 19.13 | 191000 |
1998-07-28 | 19.13 | 19.31 | 18.56 | 18.81 | 193400 |
1998-07-29 | 18.88 | 19.06 | 18.56 | 18.88 | 229600 |
1998-07-30 | 18.75 | 19.19 | 18.75 | 18.88 | 170400 |
1998-07-31 | 19.38 | 19.50 | 18.75 | 18.86 | 229000 |
1998-08-03 | 18.69 | 18.77 | 18.19 | 18.25 | 467400 |
1998-08-04 | 18.25 | 18.63 | 18.13 | 18.16 | 350800 |
1998-08-05 | 18.31 | 18.31 | 18.06 | 18.25 | 415400 |
1998-08-06 | 18.06 | 18.31 | 18.06 | 18.22 | 211200 |
1998-08-07 | 18.25 | 18.56 | 18.22 | 18.44 | 223000 |
1998-08-10 | 18.69 | 18.81 | 18.47 | 18.72 | 587600 |
1998-08-11 | 18.50 | 18.88 | 18.41 | 18.88 | 488800 |
1998-08-12 | 18.94 | 19.75 | 18.81 | 19.72 | 793600 |
1998-08-13 | 19.75 | 19.88 | 19.33 | 19.81 | 371600 |
1998-08-14 | 20.13 | 20.50 | 19.69 | 19.69 | 558000 |
1998-08-17 | 19.63 | 20.63 | 19.50 | 20.56 | 415000 |
1998-08-18 | 20.53 | 21.16 | 20.38 | 20.69 | 373600 |
1998-08-19 | 20.81 | 20.81 | 19.81 | 19.81 | 302200 |
1998-08-20 | 19.88 | 19.88 | 19.59 | 19.75 | 188800 |
1998-08-21 | 19.75 | 19.75 | 19.41 | 19.69 | 293800 |
1998-08-24 | 19.94 | 20.13 | 19.50 | 20.06 | 126800 |
1998-08-25 | 20.19 | 21.00 | 20.16 | 20.19 | 436200 |
1998-08-26 | 19.50 | 20.69 | 19.50 | 20.06 | 449200 |
1998-08-27 | 20.31 | 20.50 | 19.81 | 20.02 | 374000 |
1998-08-28 | 20.25 | 20.38 | 19.50 | 20.19 | 318200 |
1998-08-31 | 20.69 | 21.56 | 20.38 | 20.63 | 559200 |
1998-09-01 | 20.59 | 22.69 | 20.56 | 22.56 | 1269000 |
1998-09-02 | 22.56 | 23.38 | 22.44 | 22.50 | 1015800 |
1998-09-03 | 22.31 | 22.94 | 22.25 | 22.50 | 517000 |
1998-09-04 | 22.25 | 22.69 | 21.63 | 22.06 | 471400 |
1998-09-08 | 22.38 | 22.50 | 21.95 | 22.09 | 318400 |
1998-09-09 | 22.06 | 23.56 | 21.81 | 23.31 | 581200 |
1998-09-10 | 22.94 | 23.75 | 22.94 | 23.31 | 425600 |
1998-09-11 | 23.44 | 24.94 | 23.38 | 24.69 | 685000 |
1998-09-14 | 24.66 | 25.38 | 24.25 | 24.25 | 478000 |
1998-09-15 | 24.19 | 24.63 | 24.06 | 24.50 | 504600 |
1998-09-16 | 24.69 | 24.88 | 24.06 | 24.19 | 326000 |
1998-09-17 | 24.13 | 24.25 | 23.25 | 24.25 | 343400 |
1998-09-18 | 24.38 | 26.22 | 24.38 | 25.94 | 700200 |
1998-09-21 | 25.38 | 26.69 | 25.38 | 26.22 | 461000 |
1998-09-22 | 26.31 | 28.25 | 26.31 | 27.03 | 1130200 |
1998-09-23 | 27.19 | 27.75 | 26.13 | 26.44 | 910000 |
1998-09-24 | 26.13 | 26.38 | 25.50 | 25.81 | 506800 |
1998-09-25 | 25.38 | 26.06 | 24.97 | 25.25 | 428600 |
1998-09-28 | 25.75 | 25.75 | 21.63 | 21.63 | 1053600 |
1998-09-29 | 22.38 | 23.06 | 22.06 | 23.00 | 537600 |
1998-09-30 | 23.00 | 23.50 | 22.78 | 22.97 | 778800 |
1998-10-01 | 22.88 | 23.19 | 22.41 | 22.53 | 522600 |
1998-10-02 | 22.56 | 24.31 | 22.50 | 24.06 | 700000 |
1998-10-05 | 23.84 | 24.66 | 23.69 | 24.22 | 543000 |
1998-10-06 | 24.69 | 25.25 | 24.19 | 24.69 | 621600 |
1998-10-07 | 24.88 | 25.06 | 24.38 | 24.72 | 140800 |
1998-10-08 | 24.13 | 24.50 | 23.69 | 24.41 | 386600 |
1998-10-09 | 24.63 | 24.94 | 24.19 | 24.44 | 252000 |
1998-10-12 | 24.63 | 25.25 | 24.28 | 24.50 | 277400 |
1998-10-13 | 24.56 | 25.00 | 24.00 | 24.44 | 533000 |
1998-10-14 | 24.81 | 25.72 | 24.44 | 25.34 | 304200 |
1998-10-15 | 25.13 | 25.88 | 25.13 | 25.31 | 361200 |
1998-10-16 | 25.63 | 25.88 | 24.94 | 25.00 | 324800 |
1998-10-19 | 25.00 | 25.88 | 24.63 | 25.88 | 181000 |
1998-10-20 | 25.63 | 25.88 | 23.88 | 24.00 | 385000 |
1998-10-21 | 24.19 | 25.69 | 23.88 | 25.63 | 529200 |
1998-10-22 | 25.25 | 26.88 | 25.19 | 25.69 | 405400 |
1998-10-23 | 25.31 | 25.31 | 23.13 | 23.94 | 503400 |
1998-10-26 | 24.25 | 25.25 | 23.84 | 24.63 | 405000 |
1998-10-27 | 24.88 | 25.06 | 24.69 | 25.00 | 111000 |
1998-10-28 | 25.00 | 25.25 | 24.44 | 24.44 | 273400 |
1998-10-29 | 24.38 | 25.22 | 24.38 | 25.13 | 426800 |
1998-10-30 | 25.31 | 25.63 | 24.81 | 25.00 | 394400 |
1998-11-02 | 25.22 | 25.22 | 24.94 | 24.94 | 242600 |
1998-11-03 | 25.13 | 25.13 | 24.94 | 25.00 | 176200 |
1998-11-04 | 25.25 | 25.31 | 24.94 | 25.31 | 154200 |
1998-11-05 | 24.94 | 25.25 | 24.94 | 25.20 | 92000 |
1998-11-06 | 25.56 | 26.44 | 25.31 | 25.94 | 216400 |
1998-11-09 | 26.19 | 26.25 | 25.13 | 25.75 | 225000 |
1998-11-10 | 25.88 | 26.63 | 25.69 | 26.06 | 264800 |
1998-11-11 | 26.13 | 26.38 | 25.25 | 25.94 | 149000 |
1998-11-12 | 25.56 | 26.00 | 25.25 | 25.50 | 137400 |
1998-11-13 | 25.75 | 25.75 | 25.13 | 25.19 | 94200 |
1998-11-16 | 25.56 | 25.63 | 25.06 | 25.38 | 81000 |
1998-11-17 | 25.44 | 25.44 | 25.00 | 25.22 | 411600 |
1998-11-18 | 25.13 | 25.19 | 24.88 | 25.00 | 91200 |
1998-11-19 | 25.00 | 25.00 | 24.47 | 24.72 | 69600 |
1998-11-20 | 24.66 | 24.94 | 24.53 | 24.81 | 237000 |
1998-11-23 | 25.00 | 25.38 | 24.81 | 25.31 | 236600 |
1998-11-24 | 25.31 | 25.63 | 25.13 | 25.34 | 208400 |
1998-11-25 | 25.19 | 25.63 | 25.06 | 25.63 | 52200 |
1998-11-27 | 25.47 | 25.63 | 25.47 | 25.63 | 20400 |
1998-11-30 | 25.81 | 25.84 | 24.88 | 24.88 | 111000 |
1998-12-01 | 25.31 | 25.75 | 25.00 | 25.69 | 216200 |
1998-12-02 | 25.47 | 25.81 | 25.13 | 25.25 | 199000 |
1998-12-03 | 25.19 | 25.31 | 24.84 | 24.84 | 243400 |
1998-12-04 | 25.00 | 25.25 | 24.84 | 25.25 | 271000 |
1998-12-07 | 25.31 | 25.88 | 25.00 | 25.75 | 164000 |
1998-12-08 | 25.88 | 26.41 | 25.50 | 25.88 | 187600 |
1998-12-09 | 25.97 | 26.63 | 25.97 | 26.38 | 191600 |
1998-12-10 | 26.44 | 26.44 | 25.06 | 25.06 | 203600 |
1998-12-11 | 26.00 | 26.13 | 25.53 | 26.13 | 373600 |
1998-12-14 | 25.84 | 26.50 | 25.78 | 26.22 | 140200 |
1998-12-15 | 26.25 | 26.56 | 25.94 | 26.56 | 139600 |
1998-12-16 | 26.25 | 26.94 | 26.13 | 26.41 | 268600 |
1998-12-17 | 26.38 | 27.56 | 26.38 | 27.38 | 372000 |
1998-12-18 | 27.34 | 27.69 | 27.06 | 27.28 | 361800 |
1998-12-21 | 27.38 | 27.75 | 27.06 | 27.13 | 175400 |
1998-12-22 | 27.50 | 27.63 | 26.56 | 26.63 | 237200 |
1998-12-23 | 27.13 | 27.13 | 26.38 | 26.53 | 121400 |
1998-12-24 | 26.75 | 26.81 | 26.50 | 26.69 | 62800 |
1998-12-28 | 26.88 | 26.97 | 25.84 | 26.00 | 117000 |
1998-12-29 | 26.25 | 26.56 | 25.94 | 26.31 | 318800 |
1998-12-30 | 26.44 | 27.13 | 26.34 | 27.00 | 237800 |
1998-12-31 | 27.06 | 28.38 | 27.00 | 28.22 | 341000 |
1999-01-04 | 27.94 | 28.97 | 27.88 | 28.53 | 543800 |
1999-01-05 | 28.97 | 29.44 | 28.56 | 29.28 | 360000 |
1999-01-06 | 29.38 | 29.88 | 29.28 | 29.75 | 181200 |
1999-01-07 | 29.25 | 29.50 | 28.44 | 28.88 | 170000 |
1999-01-08 | 28.94 | 29.81 | 28.72 | 29.50 | 311400 |
1999-01-11 | 29.38 | 29.81 | 28.88 | 28.97 | 217400 |
1999-01-12 | 28.75 | 29.09 | 27.88 | 28.19 | 224200 |
1999-01-13 | 27.66 | 28.63 | 27.63 | 28.34 | 249000 |
1999-01-14 | 28.28 | 28.44 | 26.88 | 27.13 | 204600 |
1999-01-15 | 27.34 | 29.38 | 27.16 | 29.38 | 385600 |
1999-01-19 | 29.19 | 29.22 | 27.28 | 27.81 | 237000 |
1999-01-20 | 27.94 | 29.50 | 27.50 | 28.66 | 219400 |
1999-01-21 | 28.88 | 30.13 | 28.25 | 29.94 | 448200 |
1999-01-22 | 29.88 | 29.88 | 29.00 | 29.03 | 134200 |
1999-01-25 | 29.06 | 29.75 | 28.88 | 29.69 | 107800 |
1999-01-26 | 29.72 | 29.72 | 29.25 | 29.63 | 116600 |
1999-01-27 | 29.50 | 30.31 | 29.50 | 30.13 | 250000 |
1999-01-28 | 30.13 | 31.69 | 30.13 | 31.25 | 385400 |
1999-01-29 | 31.06 | 32.50 | 31.06 | 32.03 | 441000 |
1999-02-01 | 32.44 | 32.91 | 31.31 | 31.56 | 362800 |
1999-02-02 | 31.63 | 31.66 | 30.00 | 30.91 | 275200 |
1999-02-03 | 31.03 | 31.38 | 30.56 | 31.31 | 246400 |
1999-02-04 | 31.38 | 31.38 | 30.38 | 30.50 | 73000 |
1999-02-05 | 30.88 | 31.44 | 30.44 | 31.19 | 214400 |
1999-02-08 | 31.13 | 31.31 | 30.44 | 31.00 | 394600 |
1999-02-09 | 31.63 | 32.06 | 31.19 | 31.94 | 522600 |
1999-02-10 | 31.50 | 31.50 | 29.44 | 30.59 | 928000 |
1999-02-11 | 29.88 | 30.63 | 29.88 | 30.00 | 400000 |
1999-02-12 | 30.03 | 30.03 | 29.06 | 29.06 | 216600 |
1999-02-16 | 29.63 | 30.00 | 29.25 | 29.44 | 458400 |
1999-02-17 | 29.44 | 29.50 | 27.69 | 27.81 | 417400 |
1999-02-18 | 28.06 | 28.56 | 27.78 | 28.34 | 163400 |
1999-02-19 | 28.50 | 29.25 | 28.34 | 28.94 | 352400 |
1999-02-22 | 29.25 | 29.38 | 28.66 | 29.06 | 512800 |
1999-02-23 | 29.00 | 29.25 | 28.34 | 28.34 | 261400 |
1999-02-24 | 28.69 | 29.00 | 28.00 | 28.00 | 268200 |
1999-02-25 | 28.13 | 29.13 | 27.63 | 28.97 | 261800 |
1999-02-26 | 29.13 | 30.06 | 29.00 | 29.78 | 566800 |
1999-03-01 | 30.00 | 30.09 | 29.38 | 30.06 | 472800 |
1999-03-02 | 29.88 | 30.28 | 29.44 | 29.88 | 269400 |
1999-03-03 | 29.94 | 29.94 | 29.13 | 29.25 | 126800 |
1999-03-04 | 29.63 | 30.19 | 29.48 | 29.88 | 228800 |
1999-03-05 | 29.88 | 30.09 | 28.50 | 29.66 | 258000 |
1999-03-08 | 29.66 | 31.00 | 29.38 | 30.94 | 152800 |
1999-03-09 | 30.69 | 31.19 | 30.25 | 30.66 | 386000 |
1999-03-10 | 30.50 | 30.72 | 29.59 | 30.41 | 128000 |
1999-03-11 | 30.63 | 30.69 | 30.31 | 30.47 | 196000 |
1999-03-12 | 30.47 | 31.06 | 30.47 | 31.06 | 216200 |
1999-03-15 | 31.00 | 31.50 | 30.81 | 31.50 | 208600 |
1999-03-16 | 31.38 | 31.38 | 30.75 | 30.75 | 77600 |
1999-03-17 | 30.81 | 30.81 | 30.13 | 30.13 | 51800 |
1999-03-18 | 30.13 | 30.13 | 29.34 | 29.34 | 197600 |
1999-03-19 | 29.22 | 29.28 | 28.00 | 28.00 | 315600 |
1999-03-22 | 28.06 | 28.53 | 28.00 | 28.50 | 211000 |
1999-03-23 | 28.50 | 28.84 | 28.25 | 28.25 | 107000 |
1999-03-24 | 28.38 | 28.53 | 28.06 | 28.06 | 123400 |
1999-03-25 | 28.06 | 28.41 | 28.03 | 28.25 | 109400 |
1999-03-26 | 28.16 | 28.63 | 28.06 | 28.38 | 124000 |
1999-03-29 | 28.50 | 28.63 | 28.00 | 28.16 | 101200 |
1999-03-30 | 28.00 | 28.13 | 27.50 | 27.50 | 222600 |
1999-03-31 | 27.63 | 27.69 | 27.00 | 27.00 | 298400 |
1999-04-01 | 27.19 | 27.19 | 26.94 | 26.94 | 179200 |
1999-04-05 | 27.00 | 27.13 | 26.97 | 27.09 | 242800 |
1999-04-06 | 27.00 | 27.19 | 26.91 | 27.00 | 104400 |
1999-04-07 | 27.03 | 27.59 | 27.00 | 27.56 | 51000 |
1999-04-08 | 27.66 | 29.06 | 27.66 | 29.06 | 142600 |
1999-04-09 | 29.00 | 29.00 | 28.03 | 28.25 | 103400 |
1999-04-12 | 28.25 | 28.63 | 28.09 | 28.50 | 144600 |
1999-04-13 | 28.50 | 28.50 | 28.06 | 28.16 | 111000 |
1999-04-14 | 28.22 | 28.25 | 28.13 | 28.16 | 105200 |
1999-04-15 | 28.16 | 28.25 | 28.00 | 28.00 | 105200 |
1999-04-16 | 27.81 | 28.00 | 27.50 | 28.00 | 129800 |
1999-04-19 | 28.00 | 28.06 | 26.09 | 26.41 | 180200 |
1999-04-20 | 25.66 | 25.66 | 24.94 | 25.00 | 371000 |
1999-04-21 | 25.06 | 25.06 | 24.50 | 24.72 | 302600 |
1999-04-22 | 24.84 | 25.56 | 24.72 | 25.44 | 408600 |
1999-04-23 | 26.50 | 28.88 | 26.25 | 28.63 | 521200 |
1999-04-26 | 28.50 | 29.59 | 28.31 | 28.94 | 222000 |
1999-04-27 | 29.00 | 29.00 | 27.78 | 28.06 | 156600 |
1999-04-28 | 28.06 | 28.13 | 27.66 | 27.66 | 69800 |
1999-04-29 | 27.69 | 27.69 | 26.50 | 26.72 | 309600 |
1999-04-30 | 26.72 | 27.06 | 26.69 | 26.75 | 130400 |
1999-05-03 | 26.69 | 27.06 | 26.13 | 26.19 | 176000 |
1999-05-04 | 26.06 | 26.34 | 25.88 | 26.34 | 171200 |
1999-05-05 | 26.28 | 26.75 | 26.25 | 26.69 | 174400 |
1999-05-06 | 26.69 | 26.69 | 25.88 | 26.25 | 131000 |
1999-05-07 | 26.31 | 26.97 | 26.31 | 26.97 | 89800 |
1999-05-10 | 26.97 | 28.50 | 26.97 | 27.81 | 424400 |
1999-05-11 | 27.94 | 28.19 | 27.84 | 27.91 | 194800 |
1999-05-12 | 27.91 | 27.91 | 27.59 | 27.59 | 118600 |
1999-05-13 | 27.63 | 27.63 | 26.38 | 26.38 | 160400 |
1999-05-14 | 26.25 | 26.38 | 25.25 | 25.28 | 230200 |
1999-05-17 | 25.28 | 25.38 | 24.66 | 24.84 | 463000 |
1999-05-18 | 24.94 | 25.28 | 24.81 | 25.03 | 465800 |
1999-05-19 | 25.03 | 25.09 | 24.88 | 25.00 | 439200 |
1999-05-20 | 25.09 | 25.09 | 24.91 | 24.91 | 268000 |
1999-05-21 | 25.03 | 25.03 | 24.78 | 24.84 | 195800 |
1999-05-24 | 24.91 | 25.31 | 24.44 | 24.53 | 595200 |
1999-05-25 | 24.53 | 24.75 | 24.44 | 24.53 | 265200 |
1999-05-26 | 24.38 | 24.59 | 23.66 | 23.66 | 537600 |
1999-05-27 | 23.72 | 24.34 | 23.72 | 23.88 | 404400 |
1999-05-28 | 23.97 | 24.03 | 23.69 | 23.75 | 249000 |
1999-06-01 | 23.72 | 23.72 | 22.63 | 23.09 | 307800 |
1999-06-02 | 23.19 | 23.22 | 22.94 | 23.00 | 175200 |
1999-06-03 | 23.13 | 23.75 | 23.06 | 23.50 | 250800 |
1999-06-04 | 23.44 | 23.75 | 23.28 | 23.59 | 112000 |
1999-06-07 | 24.56 | 25.34 | 24.53 | 25.00 | 661200 |
1999-06-08 | 25.03 | 25.69 | 24.50 | 24.53 | 439800 |
1999-06-09 | 24.59 | 25.53 | 24.59 | 25.28 | 180800 |
1999-06-10 | 25.41 | 25.69 | 24.66 | 25.22 | 246400 |
1999-06-11 | 25.41 | 25.47 | 24.94 | 24.97 | 152800 |
1999-06-14 | 25.75 | 25.75 | 25.19 | 25.19 | 220400 |
1999-06-15 | 25.50 | 26.63 | 25.50 | 26.63 | 293600 |
1999-06-16 | 26.81 | 27.16 | 26.25 | 26.41 | 235000 |
1999-06-17 | 26.03 | 26.47 | 26.00 | 26.44 | 148600 |
1999-06-18 | 26.38 | 27.13 | 26.25 | 26.28 | 229600 |
1999-06-21 | 26.47 | 26.53 | 26.25 | 26.28 | 320600 |
1999-06-22 | 26.28 | 26.31 | 25.69 | 25.78 | 92200 |
1999-06-23 | 25.78 | 25.78 | 25.19 | 25.31 | 128600 |
1999-06-24 | 25.34 | 25.41 | 25.00 | 25.00 | 251400 |
1999-06-25 | 25.13 | 25.22 | 25.06 | 25.13 | 170000 |
1999-06-28 | 25.25 | 25.31 | 24.72 | 25.00 | 265000 |
1999-06-29 | 25.00 | 26.06 | 25.00 | 25.50 | 256800 |
1999-06-30 | 25.56 | 25.63 | 24.75 | 24.75 | 768000 |
1999-07-01 | 24.91 | 25.91 | 24.91 | 25.69 | 366600 |
1999-07-02 | 25.88 | 26.38 | 25.75 | 26.34 | 152600 |
1999-07-06 | 26.22 | 26.25 | 24.50 | 24.69 | 213000 |
1999-07-07 | 24.72 | 25.72 | 24.72 | 25.63 | 390400 |
1999-07-08 | 25.69 | 25.84 | 25.31 | 25.63 | 157200 |
1999-07-09 | 25.75 | 25.81 | 25.47 | 25.69 | 138200 |
1999-07-12 | 25.81 | 26.00 | 25.09 | 25.69 | 117800 |
1999-07-13 | 25.63 | 26.00 | 25.47 | 25.91 | 128800 |
1999-07-14 | 26.00 | 26.03 | 25.69 | 25.69 | 172600 |
1999-07-15 | 25.75 | 25.75 | 24.97 | 25.19 | 107000 |
1999-07-16 | 25.38 | 25.38 | 25.03 | 25.28 | 102600 |
1999-07-19 | 25.53 | 25.53 | 25.13 | 25.19 | 92800 |
1999-07-20 | 25.09 | 25.13 | 24.38 | 24.47 | 200800 |
1999-07-21 | 24.47 | 24.47 | 24.13 | 24.31 | 177800 |
1999-07-22 | 24.59 | 25.44 | 24.56 | 25.13 | 583000 |
1999-07-23 | 25.13 | 25.44 | 25.00 | 25.03 | 467600 |
1999-07-26 | 25.00 | 25.97 | 25.00 | 25.94 | 231200 |
1999-07-27 | 26.00 | 26.69 | 25.44 | 25.44 | 363400 |
1999-07-28 | 25.50 | 25.66 | 25.44 | 25.50 | 351400 |
1999-07-29 | 25.47 | 25.72 | 25.47 | 25.66 | 122600 |
1999-07-30 | 25.78 | 26.88 | 25.78 | 26.63 | 390200 |
1999-08-02 | 26.66 | 27.50 | 26.63 | 27.34 | 542600 |
1999-08-03 | 27.66 | 27.84 | 27.47 | 27.63 | 438000 |
1999-08-04 | 27.66 | 28.50 | 27.66 | 28.47 | 260400 |
1999-08-05 | 28.47 | 28.75 | 27.88 | 28.16 | 310400 |
1999-08-06 | 28.16 | 28.16 | 27.28 | 27.44 | 200600 |
1999-08-09 | 27.50 | 27.56 | 27.38 | 27.50 | 223200 |
1999-08-10 | 27.59 | 27.59 | 27.31 | 27.47 | 261200 |
1999-08-11 | 27.50 | 28.44 | 27.50 | 28.16 | 271800 |
1999-08-12 | 28.28 | 28.97 | 28.22 | 28.97 | 345400 |
1999-08-13 | 29.06 | 29.41 | 28.75 | 28.88 | 140200 |
1999-08-16 | 28.94 | 29.16 | 28.78 | 28.84 | 251400 |
1999-08-17 | 28.97 | 29.22 | 28.94 | 29.22 | 77600 |
1999-08-18 | 29.13 | 29.13 | 28.28 | 28.31 | 161200 |
1999-08-19 | 28.25 | 28.66 | 28.19 | 28.28 | 145000 |
1999-08-20 | 28.28 | 28.50 | 28.19 | 28.41 | 270600 |
1999-08-23 | 28.41 | 28.75 | 28.31 | 28.63 | 352000 |
1999-08-24 | 28.66 | 28.66 | 28.22 | 28.59 | 73800 |
1999-08-25 | 28.72 | 29.66 | 28.69 | 29.41 | 129400 |
1999-08-26 | 29.34 | 29.34 | 29.03 | 29.28 | 77000 |
1999-08-27 | 29.13 | 29.16 | 28.28 | 28.28 | 214200 |
1999-08-30 | 28.41 | 29.25 | 28.41 | 29.13 | 294000 |
1999-08-31 | 29.06 | 29.06 | 28.50 | 28.53 | 178000 |
1999-09-01 | 28.53 | 28.66 | 28.41 | 28.41 | 320200 |
1999-09-02 | 28.38 | 28.69 | 28.38 | 28.56 | 146800 |
1999-09-03 | 28.56 | 29.53 | 28.56 | 29.41 | 114400 |
1999-09-07 | 29.44 | 29.78 | 29.44 | 29.75 | 177800 |
1999-09-08 | 29.72 | 30.19 | 29.28 | 29.59 | 383200 |
1999-09-09 | 29.72 | 29.81 | 29.59 | 29.81 | 52600 |
1999-09-10 | 29.88 | 30.28 | 29.75 | 29.91 | 511800 |
1999-09-13 | 30.19 | 30.50 | 30.03 | 30.16 | 159200 |
1999-09-14 | 30.16 | 30.38 | 30.16 | 30.38 | 130600 |
1999-09-15 | 30.38 | 30.44 | 29.97 | 29.97 | 390600 |
1999-09-16 | 29.78 | 29.88 | 29.00 | 29.25 | 107200 |
1999-09-17 | 29.31 | 29.53 | 29.25 | 29.34 | 162800 |
1999-09-20 | 29.34 | 29.34 | 28.75 | 28.81 | 116800 |
1999-09-21 | 28.75 | 28.75 | 28.00 | 28.00 | 76600 |
1999-09-22 | 27.97 | 28.00 | 27.25 | 27.25 | 104200 |
1999-09-23 | 27.25 | 27.38 | 26.97 | 27.00 | 269600 |
1999-09-24 | 27.00 | 27.47 | 26.97 | 27.28 | 139800 |
1999-09-27 | 27.38 | 27.94 | 27.38 | 27.75 | 400400 |
1999-09-28 | 27.75 | 27.75 | 26.94 | 27.22 | 164800 |
1999-09-29 | 27.22 | 27.22 | 26.50 | 26.50 | 70200 |
1999-09-30 | 26.56 | 27.25 | 26.56 | 27.06 | 110600 |
1999-10-01 | 27.00 | 27.00 | 26.66 | 26.81 | 99200 |
1999-10-04 | 26.81 | 26.94 | 26.66 | 26.94 | 155800 |
1999-10-05 | 27.19 | 27.91 | 27.19 | 27.91 | 320600 |
1999-10-06 | 28.00 | 28.84 | 27.63 | 27.69 | 211600 |
1999-10-07 | 27.69 | 28.56 | 27.69 | 28.41 | 139400 |
1999-10-08 | 28.16 | 28.25 | 27.81 | 28.25 | 91800 |
1999-10-11 | 28.31 | 28.31 | 27.22 | 27.28 | 131000 |
1999-10-12 | 27.03 | 27.03 | 26.66 | 26.69 | 102800 |
1999-10-13 | 26.53 | 26.72 | 26.38 | 26.44 | 147200 |
1999-10-14 | 26.44 | 26.63 | 26.38 | 26.47 | 100000 |
1999-10-15 | 26.50 | 26.50 | 26.00 | 26.00 | 77600 |
1999-10-18 | 26.13 | 26.25 | 25.75 | 26.19 | 342000 |
1999-10-19 | 26.19 | 26.31 | 26.13 | 26.13 | 181800 |
1999-10-20 | 26.13 | 27.00 | 25.50 | 26.75 | 329800 |
1999-10-21 | 26.63 | 27.50 | 26.63 | 26.91 | 306400 |
1999-10-22 | 27.03 | 27.44 | 26.94 | 26.94 | 167400 |
1999-10-25 | 26.97 | 26.97 | 26.38 | 26.38 | 211600 |
1999-10-26 | 26.44 | 26.84 | 25.50 | 25.72 | 209600 |
1999-10-27 | 25.78 | 26.53 | 25.75 | 26.31 | 275600 |
1999-10-28 | 26.44 | 27.50 | 26.44 | 27.25 | 191800 |
1999-10-29 | 27.19 | 28.13 | 27.19 | 27.75 | 336200 |
1999-11-01 | 27.75 | 27.91 | 26.91 | 27.16 | 142600 |
1999-11-02 | 27.09 | 27.88 | 27.09 | 27.63 | 79800 |
1999-11-03 | 27.72 | 28.00 | 27.56 | 27.81 | 86200 |
1999-11-04 | 27.94 | 28.50 | 27.91 | 28.22 | 146800 |
1999-11-05 | 28.44 | 28.59 | 28.03 | 28.03 | 127200 |
1999-11-08 | 28.00 | 28.06 | 26.69 | 26.69 | 208000 |
1999-11-09 | 26.75 | 26.75 | 25.63 | 25.75 | 171600 |
1999-11-10 | 25.75 | 26.44 | 25.75 | 26.22 | 300400 |
1999-11-11 | 26.19 | 26.31 | 26.00 | 26.09 | 67000 |
1999-11-12 | 26.50 | 26.50 | 25.97 | 25.97 | 99000 |
1999-11-15 | 26.00 | 26.50 | 25.97 | 26.41 | 108400 |
1999-11-16 | 26.50 | 26.50 | 25.94 | 26.00 | 165800 |
1999-11-17 | 26.13 | 26.38 | 26.06 | 26.06 | 136200 |
1999-11-18 | 26.03 | 26.19 | 25.69 | 25.75 | 325600 |
1999-11-19 | 25.75 | 26.06 | 25.61 | 26.00 | 315400 |
1999-11-22 | 26.00 | 26.09 | 25.78 | 25.78 | 255800 |
1999-11-23 | 25.75 | 26.13 | 25.66 | 25.84 | 186800 |
1999-11-24 | 25.81 | 26.13 | 25.81 | 26.06 | 612400 |
1999-11-26 | 26.06 | 26.06 | 25.53 | 25.53 | 46400 |
1999-11-29 | 25.50 | 25.81 | 25.34 | 25.59 | 263200 |
1999-11-30 | 25.63 | 25.78 | 24.81 | 24.88 | 204400 |
1999-12-01 | 24.88 | 25.22 | 24.19 | 25.09 | 499400 |
1999-12-02 | 25.75 | 25.88 | 25.13 | 25.72 | 382600 |
1999-12-03 | 26.66 | 26.94 | 26.22 | 26.25 | 349600 |
1999-12-06 | 26.06 | 26.13 | 25.53 | 25.63 | 93800 |
1999-12-07 | 25.63 | 26.00 | 25.63 | 25.72 | 452000 |
1999-12-08 | 25.78 | 26.00 | 25.50 | 25.50 | 138800 |
1999-12-09 | 25.38 | 25.38 | 23.97 | 24.31 | 239600 |
1999-12-10 | 24.38 | 24.72 | 24.31 | 24.56 | 293800 |
1999-12-13 | 24.97 | 25.56 | 24.06 | 24.44 | 649400 |
1999-12-14 | 24.44 | 25.34 | 24.44 | 25.03 | 448000 |
1999-12-15 | 24.97 | 25.56 | 24.81 | 25.53 | 213400 |
1999-12-16 | 25.53 | 25.81 | 25.53 | 25.72 | 244800 |
1999-12-17 | 25.72 | 26.19 | 25.38 | 25.50 | 503800 |
1999-12-20 | 26.13 | 26.19 | 25.72 | 25.97 | 319000 |
1999-12-21 | 25.97 | 26.31 | 25.66 | 25.84 | 388400 |
1999-12-22 | 25.88 | 26.28 | 25.88 | 25.94 | 195200 |
1999-12-23 | 26.81 | 26.81 | 25.38 | 25.41 | 400200 |
1999-12-27 | 25.47 | 25.91 | 25.13 | 25.16 | 183200 |
1999-12-28 | 25.16 | 25.91 | 25.06 | 25.84 | 156600 |
1999-12-29 | 25.91 | 25.94 | 25.78 | 25.84 | 79800 |
1999-12-30 | 25.84 | 26.22 | 25.72 | 26.13 | 80600 |
1999-12-31 | 26.06 | 26.25 | 26.06 | 26.25 | 63800 |
2000-01-03 | 26.25 | 26.31 | 25.28 | 25.34 | 199800 |
2000-01-04 | 25.22 | 25.63 | 25.00 | 25.03 | 173400 |
2000-01-05 | 25.03 | 26.47 | 25.03 | 26.22 | 464800 |
2000-01-06 | 26.09 | 26.88 | 25.91 | 25.91 | 200000 |
2000-01-07 | 25.78 | 26.81 | 25.78 | 26.47 | 222200 |
2000-01-10 | 26.34 | 26.34 | 25.28 | 25.44 | 312000 |
2000-01-11 | 25.38 | 25.41 | 24.88 | 25.09 | 238600 |
2000-01-12 | 25.13 | 25.38 | 25.06 | 25.34 | 314600 |
2000-01-13 | 25.63 | 26.44 | 25.63 | 26.34 | 322400 |
2000-01-14 | 26.22 | 26.25 | 25.59 | 25.59 | 276800 |
2000-01-18 | 25.47 | 25.47 | 24.66 | 24.81 | 327200 |
2000-01-19 | 24.94 | 25.72 | 24.94 | 25.13 | 204600 |
2000-01-20 | 25.09 | 25.22 | 24.75 | 24.91 | 144000 |
2000-01-21 | 25.06 | 25.06 | 24.19 | 24.38 | 244000 |
2000-01-24 | 24.41 | 24.66 | 23.56 | 23.75 | 245600 |
2000-01-25 | 23.88 | 24.19 | 23.56 | 23.56 | 183600 |
2000-01-26 | 23.56 | 23.59 | 22.88 | 23.28 | 340200 |
2000-01-27 | 23.25 | 23.59 | 23.19 | 23.53 | 205200 |
2000-01-28 | 23.53 | 23.75 | 23.44 | 23.44 | 294200 |
2000-01-31 | 23.41 | 24.31 | 23.34 | 24.25 | 214000 |
2000-02-01 | 24.16 | 24.38 | 24.06 | 24.31 | 192200 |
2000-02-02 | 24.38 | 24.56 | 24.25 | 24.25 | 239600 |
2000-02-03 | 24.25 | 25.06 | 24.25 | 24.66 | 477800 |
2000-02-04 | 24.59 | 24.59 | 23.50 | 23.75 | 411000 |
2000-02-07 | 23.75 | 25.00 | 23.75 | 24.63 | 382400 |
2000-02-08 | 24.63 | 24.84 | 23.28 | 23.41 | 187400 |
2000-02-09 | 23.94 | 24.28 | 23.75 | 23.84 | 320800 |
2000-02-10 | 23.97 | 24.63 | 23.66 | 24.56 | 501800 |
2000-02-11 | 24.56 | 24.72 | 24.25 | 24.59 | 303400 |
2000-02-14 | 25.00 | 25.56 | 24.69 | 24.84 | 380000 |
2000-02-15 | 24.84 | 25.28 | 24.38 | 25.25 | 360000 |
2000-02-16 | 25.19 | 25.22 | 24.28 | 24.31 | 339000 |
2000-02-17 | 24.38 | 24.75 | 23.69 | 23.69 | 215400 |
2000-02-18 | 23.69 | 23.75 | 23.00 | 23.09 | 311800 |
2000-02-22 | 23.09 | 23.09 | 22.41 | 22.97 | 384800 |
2000-02-23 | 23.16 | 23.19 | 22.44 | 22.75 | 259400 |
2000-02-24 | 22.63 | 22.63 | 21.00 | 21.22 | 477400 |
2000-02-25 | 21.13 | 21.38 | 20.72 | 20.97 | 446000 |
2000-02-28 | 21.16 | 21.81 | 21.00 | 21.53 | 239600 |
2000-02-29 | 21.75 | 22.31 | 21.75 | 21.94 | 408600 |
2000-03-01 | 22.09 | 22.34 | 21.69 | 21.75 | 231200 |
2000-03-02 | 21.66 | 21.69 | 21.03 | 21.19 | 268600 |
2000-03-03 | 21.19 | 21.25 | 20.75 | 21.16 | 458000 |
2000-03-06 | 21.16 | 21.16 | 20.97 | 21.00 | 319800 |
2000-03-07 | 20.94 | 20.94 | 19.34 | 19.41 | 716000 |
2000-03-08 | 19.28 | 19.69 | 18.69 | 19.63 | 734400 |
2000-03-09 | 19.63 | 19.91 | 19.19 | 19.91 | 263800 |
2000-03-10 | 19.91 | 19.94 | 19.78 | 19.94 | 526000 |
2000-03-13 | 19.69 | 20.13 | 19.31 | 19.56 | 211800 |
2000-03-14 | 19.50 | 19.72 | 19.25 | 19.66 | 123600 |
2000-03-15 | 19.56 | 21.16 | 19.56 | 20.88 | 392200 |
2000-03-16 | 20.94 | 22.31 | 20.94 | 21.63 | 663000 |
2000-03-17 | 22.63 | 23.00 | 22.13 | 22.19 | 526200 |
2000-03-20 | 22.13 | 22.13 | 21.63 | 21.81 | 274800 |
2000-03-21 | 22.28 | 22.34 | 21.91 | 21.97 | 255200 |
2000-03-22 | 21.94 | 21.94 | 21.31 | 21.47 | 169800 |
2000-03-23 | 21.47 | 22.50 | 21.13 | 22.31 | 373800 |
2000-03-24 | 22.31 | 22.31 | 21.13 | 21.41 | 173200 |
2000-03-27 | 21.41 | 21.88 | 21.22 | 21.75 | 354200 |
2000-03-28 | 21.78 | 22.47 | 21.78 | 21.94 | 250800 |
2000-03-29 | 21.94 | 22.50 | 21.94 | 22.44 | 250600 |
2000-03-30 | 22.47 | 24.56 | 22.25 | 24.16 | 418400 |
2000-03-31 | 24.34 | 24.69 | 23.91 | 24.00 | 464400 |
2000-04-03 | 23.78 | 24.75 | 23.72 | 24.63 | 352200 |
2000-04-04 | 24.56 | 25.13 | 23.75 | 24.06 | 368800 |
2000-04-05 | 24.38 | 24.63 | 23.75 | 24.31 | 226800 |
2000-04-06 | 24.34 | 25.00 | 24.28 | 25.00 | 255000 |
2000-04-07 | 25.25 | 25.38 | 24.69 | 24.84 | 250600 |
2000-04-10 | 25.06 | 25.09 | 24.69 | 24.81 | 227800 |
2000-04-11 | 24.81 | 25.50 | 24.81 | 25.34 | 149200 |
2000-04-12 | 25.34 | 25.63 | 25.25 | 25.31 | 312400 |
2000-04-13 | 25.34 | 25.78 | 25.03 | 25.19 | 198600 |
2000-04-14 | 25.00 | 25.00 | 23.72 | 23.72 | 240400 |
2000-04-17 | 23.72 | 24.50 | 23.72 | 24.50 | 413400 |
2000-04-18 | 24.50 | 24.94 | 24.19 | 24.72 | 332200 |
2000-04-19 | 24.84 | 24.84 | 24.31 | 24.44 | 195200 |
2000-04-20 | 24.31 | 25.19 | 24.09 | 25.00 | 411000 |
2000-04-24 | 25.09 | 27.25 | 25.09 | 26.75 | 844800 |
2000-04-25 | 26.78 | 27.63 | 26.78 | 27.31 | 585800 |
2000-04-26 | 27.28 | 27.50 | 26.69 | 26.88 | 464200 |
2000-04-27 | 26.56 | 27.00 | 25.88 | 25.91 | 523800 |
2000-04-28 | 25.91 | 25.91 | 24.94 | 25.50 | 438600 |
2000-05-01 | 25.75 | 26.25 | 25.69 | 25.91 | 251800 |
2000-05-02 | 26.00 | 26.63 | 25.38 | 25.50 | 557200 |
2000-05-03 | 25.38 | 26.88 | 25.34 | 26.72 | 454600 |
2000-05-04 | 26.69 | 27.75 | 26.50 | 27.53 | 405200 |
2000-05-05 | 27.44 | 27.53 | 26.53 | 26.63 | 289400 |
2000-05-08 | 26.72 | 27.97 | 26.66 | 27.84 | 419600 |
2000-05-09 | 27.75 | 27.75 | 27.19 | 27.63 | 445400 |
2000-05-10 | 27.63 | 28.19 | 27.50 | 27.78 | 516600 |
2000-05-11 | 27.78 | 28.81 | 27.69 | 28.69 | 367600 |
2000-05-12 | 28.59 | 28.59 | 27.47 | 27.84 | 241200 |
2000-05-15 | 27.75 | 28.25 | 27.25 | 28.19 | 240800 |
2000-05-16 | 28.25 | 28.47 | 28.00 | 28.25 | 389600 |
2000-05-17 | 27.88 | 28.38 | 27.75 | 28.34 | 316200 |
2000-05-18 | 28.25 | 28.25 | 27.88 | 28.13 | 314000 |
2000-05-19 | 28.13 | 28.38 | 27.88 | 27.94 | 227000 |
2000-05-22 | 28.00 | 29.31 | 28.00 | 28.97 | 592600 |
2000-05-23 | 28.88 | 29.41 | 28.78 | 29.31 | 460400 |
2000-05-24 | 29.44 | 31.09 | 29.44 | 31.03 | 845200 |
2000-05-25 | 30.28 | 30.28 | 29.13 | 29.97 | 552200 |
2000-05-26 | 29.91 | 30.06 | 29.09 | 29.31 | 311400 |
2000-05-30 | 29.63 | 29.72 | 28.63 | 29.03 | 350800 |
2000-05-31 | 29.16 | 29.25 | 28.13 | 28.13 | 303400 |
2000-06-01 | 28.25 | 29.34 | 28.22 | 29.09 | 486200 |
2000-06-02 | 29.13 | 29.44 | 27.75 | 27.78 | 404000 |
2000-06-05 | 27.75 | 28.06 | 27.38 | 28.00 | 309200 |
2000-06-06 | 28.63 | 29.66 | 28.50 | 29.63 | 693000 |
2000-06-07 | 31.00 | 31.38 | 30.56 | 30.69 | 823600 |
2000-06-08 | 30.69 | 30.94 | 29.88 | 30.81 | 299600 |
2000-06-09 | 31.00 | 31.44 | 30.31 | 30.53 | 270000 |
2000-06-12 | 30.53 | 30.78 | 29.59 | 29.78 | 371200 |
2000-06-13 | 30.06 | 31.88 | 30.06 | 31.78 | 548200 |
2000-06-14 | 31.81 | 32.34 | 31.19 | 32.34 | 590600 |
2000-06-15 | 32.34 | 33.09 | 32.34 | 33.00 | 290400 |
2000-06-16 | 32.94 | 33.13 | 32.53 | 32.77 | 401400 |
2000-06-19 | 32.38 | 33.25 | 32.19 | 32.69 | 509200 |
2000-06-20 | 31.00 | 31.50 | 29.63 | 30.22 | 930600 |
2000-06-21 | 28.50 | 30.94 | 28.50 | 30.72 | 1132600 |
2000-06-22 | 30.72 | 31.75 | 30.63 | 31.34 | 368800 |
2000-06-23 | 31.34 | 31.34 | 29.91 | 30.38 | 436400 |
2000-06-26 | 30.44 | 31.72 | 30.44 | 31.59 | 428000 |
2000-06-27 | 31.72 | 31.72 | 30.88 | 31.00 | 352800 |
2000-06-28 | 31.13 | 31.84 | 31.13 | 31.18 | 333000 |
2000-06-29 | 31.22 | 31.84 | 30.94 | 30.94 | 456000 |
2000-06-30 | 31.00 | 31.38 | 30.25 | 30.26 | 486200 |
2000-07-03 | 30.13 | 30.88 | 30.09 | 30.88 | 241200 |
2000-07-05 | 31.38 | 32.50 | 31.31 | 32.09 | 299200 |
2000-07-06 | 32.22 | 32.78 | 32.13 | 32.19 | 177600 |
2000-07-07 | 32.22 | 32.75 | 31.66 | 32.34 | 240200 |
2000-07-10 | 32.50 | 33.13 | 32.47 | 32.59 | 471800 |
2000-07-11 | 32.69 | 32.78 | 32.03 | 32.22 | 304400 |
2000-07-12 | 32.13 | 32.16 | 31.78 | 31.91 | 293800 |
2000-07-13 | 31.97 | 32.34 | 31.59 | 31.72 | 190400 |
2000-07-14 | 31.84 | 31.88 | 31.53 | 31.63 | 252200 |
2000-07-17 | 31.72 | 32.38 | 31.72 | 32.02 | 344800 |
2000-07-18 | 32.03 | 32.91 | 32.03 | 32.50 | 220000 |
2000-07-19 | 32.56 | 33.00 | 32.31 | 32.34 | 110000 |
2000-07-20 | 32.34 | 33.19 | 31.41 | 31.41 | 714800 |
2000-07-21 | 31.16 | 31.34 | 30.59 | 31.25 | 615400 |
2000-07-24 | 31.22 | 32.00 | 31.22 | 31.81 | 228600 |
2000-07-25 | 31.75 | 32.41 | 31.66 | 31.69 | 257600 |
2000-07-26 | 31.66 | 31.69 | 30.91 | 31.03 | 403600 |
2000-07-27 | 31.03 | 32.09 | 31.00 | 31.16 | 391800 |
2000-07-28 | 31.16 | 31.25 | 29.88 | 29.88 | 481000 |
2000-07-31 | 30.25 | 31.50 | 30.06 | 31.50 | 593800 |
2000-08-01 | 31.44 | 32.09 | 31.41 | 31.84 | 371000 |
2000-08-02 | 31.78 | 32.22 | 31.38 | 32.09 | 296800 |
2000-08-03 | 32.16 | 32.66 | 32.00 | 32.13 | 337000 |
2000-08-04 | 32.06 | 32.69 | 32.00 | 32.59 | 472400 |
2000-08-07 | 32.53 | 32.53 | 31.00 | 32.03 | 516800 |
2000-08-08 | 32.16 | 32.78 | 31.44 | 32.00 | 304600 |
2000-08-09 | 32.13 | 32.50 | 31.44 | 31.97 | 139000 |
2000-08-10 | 31.91 | 31.94 | 31.56 | 31.66 | 173000 |
2000-08-11 | 31.78 | 32.88 | 31.69 | 32.47 | 245000 |
2000-08-14 | 32.50 | 33.81 | 32.50 | 33.16 | 414000 |
2000-08-15 | 33.16 | 33.28 | 32.63 | 32.69 | 150000 |
2000-08-16 | 31.94 | 31.94 | 31.06 | 31.38 | 355000 |
2000-08-17 | 31.50 | 31.91 | 31.25 | 31.50 | 319000 |
2000-08-18 | 31.56 | 32.13 | 31.53 | 31.69 | 316000 |
2000-08-21 | 31.78 | 33.00 | 31.78 | 32.75 | 400800 |
2000-08-22 | 32.00 | 32.19 | 31.53 | 31.72 | 527000 |
2000-08-23 | 31.81 | 32.28 | 31.75 | 31.91 | 270400 |
2000-08-24 | 31.97 | 32.09 | 31.25 | 31.56 | 204400 |
2000-08-25 | 31.56 | 31.56 | 30.38 | 30.38 | 465800 |
2000-08-28 | 30.50 | 30.75 | 30.38 | 30.41 | 322000 |
2000-08-29 | 30.38 | 30.97 | 30.19 | 30.66 | 257800 |
2000-08-30 | 30.47 | 30.59 | 29.47 | 29.47 | 230000 |
2000-08-31 | 29.59 | 30.22 | 29.59 | 29.78 | 418600 |
2000-09-01 | 29.84 | 29.84 | 29.38 | 29.38 | 206000 |
2000-09-05 | 29.44 | 29.78 | 28.88 | 28.94 | 588800 |
2000-09-06 | 28.88 | 28.91 | 28.56 | 28.75 | 623400 |
2000-09-07 | 28.66 | 29.50 | 28.66 | 29.25 | 268400 |
2000-09-08 | 29.28 | 30.50 | 29.28 | 30.38 | 447800 |
2000-09-11 | 30.38 | 30.50 | 30.00 | 30.38 | 196800 |
2000-09-12 | 30.47 | 30.69 | 29.91 | 30.25 | 318400 |
2000-09-13 | 30.31 | 31.03 | 30.31 | 31.03 | 282400 |
2000-09-14 | 30.97 | 31.03 | 30.22 | 30.53 | 391000 |
2000-09-15 | 30.47 | 30.69 | 30.31 | 30.53 | 296800 |
2000-09-18 | 30.41 | 30.91 | 30.41 | 30.69 | 239200 |
2000-09-19 | 31.13 | 32.09 | 30.94 | 31.44 | 475600 |
2000-09-20 | 31.38 | 31.69 | 30.94 | 31.09 | 308200 |
2000-09-21 | 31.13 | 31.88 | 31.06 | 31.88 | 265400 |
2000-09-22 | 31.88 | 33.44 | 31.88 | 33.38 | 360800 |
2000-09-25 | 33.34 | 33.34 | 32.59 | 32.75 | 324000 |
2000-09-26 | 32.63 | 32.94 | 32.22 | 32.53 | 254600 |
2000-09-27 | 32.53 | 33.63 | 32.53 | 32.72 | 430000 |
2000-09-28 | 32.97 | 33.47 | 32.81 | 32.97 | 533200 |
2000-09-29 | 32.97 | 33.00 | 31.59 | 31.59 | 451200 |
2000-10-02 | 31.72 | 31.88 | 31.19 | 31.50 | 359000 |
2000-10-03 | 31.50 | 32.47 | 31.50 | 32.03 | 422000 |
2000-10-04 | 32.09 | 32.50 | 30.94 | 31.16 | 339000 |
2000-10-05 | 31.22 | 32.06 | 31.22 | 31.91 | 397800 |
2000-10-06 | 31.91 | 32.25 | 31.47 | 31.75 | 337000 |
2000-10-09 | 31.88 | 32.19 | 31.13 | 31.31 | 198600 |
2000-10-10 | 31.41 | 32.50 | 31.41 | 32.38 | 243200 |
2000-10-11 | 32.31 | 32.69 | 31.47 | 31.59 | 337000 |
2000-10-12 | 31.56 | 32.63 | 31.56 | 32.03 | 354000 |
2000-10-13 | 32.09 | 32.41 | 31.03 | 31.22 | 506600 |
2000-10-16 | 31.38 | 33.31 | 31.38 | 32.94 | 692400 |
2000-10-17 | 33.75 | 34.19 | 32.41 | 32.59 | 633000 |
2000-10-18 | 32.69 | 33.50 | 32.53 | 33.50 | 592600 |
2000-10-19 | 32.50 | 32.50 | 31.56 | 31.63 | 702200 |
2000-10-20 | 31.31 | 31.31 | 30.00 | 30.81 | 886200 |
2000-10-23 | 30.81 | 31.31 | 30.72 | 31.13 | 596400 |
2000-10-24 | 31.13 | 31.63 | 30.66 | 31.47 | 452200 |
2000-10-25 | 31.38 | 31.75 | 29.97 | 30.03 | 698800 |
2000-10-26 | 30.03 | 30.13 | 29.47 | 30.09 | 886800 |
2000-10-27 | 30.16 | 31.19 | 29.94 | 30.94 | 295600 |
2000-10-30 | 31.19 | 32.50 | 31.16 | 32.34 | 382600 |
2000-10-31 | 32.84 | 32.84 | 31.50 | 31.84 | 311000 |
2000-11-01 | 31.84 | 32.69 | 30.97 | 31.63 | 431200 |
2000-11-02 | 31.88 | 31.88 | 31.41 | 31.72 | 205400 |
2000-11-03 | 32.00 | 32.50 | 31.91 | 32.47 | 255800 |
2000-11-06 | 32.38 | 32.63 | 32.03 | 32.06 | 368600 |
2000-11-07 | 32.13 | 32.13 | 31.38 | 31.47 | 342000 |
2000-11-08 | 31.44 | 32.25 | 31.31 | 31.88 | 667200 |
2000-11-09 | 32.00 | 32.97 | 32.00 | 32.75 | 603800 |
2000-11-10 | 32.22 | 34.00 | 32.22 | 33.44 | 425800 |
2000-11-13 | 33.47 | 34.38 | 32.59 | 33.00 | 704600 |
2000-11-14 | 33.00 | 33.78 | 32.66 | 33.34 | 525800 |
2000-11-15 | 32.84 | 34.00 | 32.69 | 33.78 | 4727800 |
2000-11-16 | 33.81 | 35.00 | 33.69 | 34.47 | 1238400 |
2000-11-17 | 35.44 | 36.31 | 35.03 | 35.81 | 2422600 |
2000-11-20 | 35.69 | 36.13 | 35.34 | 36.09 | 1395000 |
2000-11-21 | 36.31 | 38.13 | 35.88 | 37.53 | 2491200 |
2000-11-22 | 37.31 | 37.38 | 36.78 | 37.00 | 1393600 |
2000-11-24 | 37.25 | 37.44 | 36.88 | 37.28 | 378000 |
2000-11-27 | 37.28 | 38.19 | 37.00 | 38.00 | 1094000 |
2000-11-28 | 37.28 | 37.63 | 37.00 | 37.50 | 1629200 |
2000-11-29 | 37.31 | 37.53 | 37.13 | 37.28 | 767200 |
2000-11-30 | 37.38 | 37.69 | 37.00 | 37.50 | 1035600 |
2000-12-01 | 37.50 | 38.00 | 37.34 | 37.72 | 711200 |
2000-12-04 | 37.72 | 37.75 | 37.38 | 37.47 | 850200 |
2000-12-05 | 37.66 | 38.25 | 37.38 | 37.53 | 853400 |
2000-12-06 | 37.38 | 37.63 | 37.03 | 37.31 | 1590200 |
2000-12-07 | 37.25 | 38.53 | 37.25 | 38.28 | 1001000 |
2000-12-08 | 38.16 | 38.31 | 37.50 | 37.50 | 1197800 |
2000-12-11 | 37.50 | 37.88 | 37.19 | 37.41 | 905800 |
2000-12-12 | 37.41 | 38.25 | 37.38 | 37.69 | 644600 |
2000-12-13 | 37.72 | 38.25 | 37.50 | 37.81 | 536200 |
2000-12-14 | 37.72 | 38.03 | 37.38 | 37.75 | 334000 |
2000-12-15 | 37.50 | 39.75 | 37.50 | 39.50 | 1672600 |
2000-12-18 | 39.25 | 39.25 | 38.53 | 39.06 | 774000 |
2000-12-19 | 39.09 | 39.63 | 39.06 | 39.41 | 579000 |
2000-12-20 | 38.94 | 39.19 | 38.31 | 38.75 | 1223400 |
2000-12-21 | 38.50 | 38.63 | 37.50 | 37.94 | 814600 |
2000-12-22 | 37.81 | 38.09 | 37.13 | 37.97 | 849600 |
2000-12-26 | 38.03 | 39.81 | 38.03 | 39.72 | 656400 |
2000-12-27 | 39.72 | 40.66 | 39.59 | 40.09 | 812400 |
2000-12-28 | 40.22 | 40.72 | 39.84 | 40.38 | 830600 |
2000-12-29 | 40.56 | 41.16 | 40.09 | 40.16 | 923200 |
2001-01-02 | 40.16 | 40.59 | 38.81 | 39.13 | 741000 |
2001-01-03 | 37.81 | 38.00 | 36.44 | 36.44 | 3072200 |
2001-01-04 | 36.31 | 36.31 | 33.47 | 33.63 | 2514800 |
2001-01-05 | 33.34 | 33.94 | 32.75 | 33.13 | 2747400 |
2001-01-08 | 33.31 | 33.66 | 31.34 | 31.88 | 2189200 |
2001-01-09 | 32.38 | 32.41 | 31.38 | 32.19 | 1021400 |
2001-01-10 | 32.06 | 32.38 | 30.81 | 31.72 | 1038000 |
2001-01-11 | 32.13 | 32.59 | 31.53 | 31.78 | 794000 |
2001-01-12 | 31.81 | 32.25 | 31.50 | 31.78 | 455400 |
2001-01-16 | 31.50 | 32.84 | 31.22 | 32.72 | 730800 |
2001-01-17 | 32.84 | 33.06 | 31.13 | 31.69 | 907600 |
2001-01-18 | 31.19 | 31.75 | 30.75 | 31.59 | 879800 |
2001-01-19 | 31.47 | 31.47 | 30.81 | 31.03 | 1279400 |
2001-01-22 | 31.00 | 31.38 | 30.75 | 31.34 | 579800 |
2001-01-23 | 31.50 | 31.56 | 30.78 | 31.38 | 579800 |
2001-01-24 | 31.50 | 31.56 | 30.59 | 30.69 | 478400 |
2001-01-25 | 31.25 | 32.34 | 30.75 | 32.09 | 778600 |
2001-01-26 | 32.22 | 32.81 | 31.72 | 32.38 | 528000 |
2001-01-29 | 32.33 | 33.63 | 32.31 | 33.50 | 529200 |
2001-01-30 | 33.37 | 34.37 | 33.30 | 33.88 | 1178000 |
2001-01-31 | 34.33 | 34.78 | 33.88 | 34.78 | 828400 |
2001-02-01 | 34.78 | 35.03 | 34.43 | 34.80 | 598600 |
2001-02-02 | 34.75 | 34.83 | 34.17 | 34.42 | 512600 |
2001-02-05 | 34.78 | 34.82 | 34.25 | 34.69 | 589200 |
2001-02-06 | 34.96 | 35.20 | 34.07 | 34.21 | 661000 |
2001-02-07 | 34.33 | 35.22 | 34.30 | 35.04 | 650600 |
2001-02-08 | 35.38 | 36.20 | 33.70 | 33.83 | 1459800 |
2001-02-09 | 33.88 | 35.42 | 33.20 | 34.44 | 965800 |
2001-02-12 | 34.56 | 34.60 | 34.03 | 34.34 | 355000 |
2001-02-13 | 34.15 | 34.53 | 34.00 | 34.52 | 530400 |
2001-02-14 | 34.93 | 35.14 | 34.83 | 34.83 | 539600 |
2001-02-15 | 34.60 | 34.63 | 34.10 | 34.27 | 179000 |
2001-02-16 | 34.40 | 34.70 | 34.40 | 34.62 | 459000 |
2001-02-20 | 34.87 | 36.00 | 34.73 | 35.86 | 790000 |
2001-02-21 | 35.83 | 36.00 | 35.03 | 35.97 | 575200 |
2001-02-22 | 35.95 | 35.96 | 34.38 | 34.54 | 473800 |
2001-02-23 | 34.60 | 34.69 | 33.83 | 33.89 | 421200 |
2001-02-26 | 34.00 | 34.45 | 33.78 | 33.92 | 510600 |
2001-02-27 | 33.92 | 34.15 | 33.69 | 34.11 | 758600 |
2001-02-28 | 34.20 | 34.23 | 32.70 | 33.48 | 1205200 |
2001-03-01 | 33.53 | 33.69 | 33.14 | 33.44 | 477600 |
2001-03-02 | 33.25 | 33.40 | 33.24 | 33.39 | 458400 |
2001-03-05 | 33.40 | 33.58 | 32.83 | 33.23 | 279600 |
2001-03-06 | 33.24 | 33.24 | 32.42 | 32.64 | 224000 |
2001-03-07 | 32.50 | 32.51 | 31.35 | 31.45 | 1340400 |
2001-03-08 | 31.58 | 32.97 | 31.58 | 32.91 | 578600 |
2001-03-09 | 32.95 | 33.26 | 32.53 | 32.89 | 501200 |
2001-03-12 | 32.84 | 33.25 | 32.59 | 32.75 | 423200 |
2001-03-13 | 32.55 | 32.63 | 31.80 | 32.44 | 450000 |
2001-03-14 | 32.34 | 32.43 | 32.02 | 32.21 | 363200 |
2001-03-15 | 32.24 | 32.31 | 31.93 | 32.18 | 390000 |
2001-03-16 | 32.00 | 32.39 | 31.81 | 32.06 | 503600 |
2001-03-19 | 32.13 | 32.20 | 31.93 | 32.15 | 523800 |
2001-03-20 | 32.14 | 32.68 | 32.01 | 32.15 | 530400 |
2001-03-21 | 32.15 | 32.50 | 32.00 | 32.06 | 557600 |
2001-03-22 | 32.10 | 32.27 | 30.82 | 31.13 | 541000 |
2001-03-23 | 31.20 | 32.13 | 31.16 | 31.89 | 418000 |
2001-03-26 | 31.95 | 32.16 | 31.41 | 32.08 | 204000 |
2001-03-27 | 31.96 | 32.04 | 30.75 | 31.55 | 1454800 |
2001-03-28 | 31.48 | 32.99 | 31.35 | 32.69 | 366000 |
2001-03-29 | 32.80 | 32.80 | 31.48 | 31.88 | 393600 |
2001-03-30 | 32.13 | 33.00 | 31.90 | 32.72 | 334600 |
2001-04-02 | 32.92 | 34.14 | 32.91 | 33.56 | 459800 |
2001-04-03 | 33.68 | 33.71 | 32.56 | 32.68 | 452800 |
2001-04-04 | 32.68 | 32.77 | 31.87 | 32.73 | 1053000 |
2001-04-05 | 32.80 | 32.83 | 31.70 | 31.71 | 963800 |
2001-04-06 | 31.65 | 32.21 | 30.52 | 30.52 | 1118200 |
2001-04-09 | 30.53 | 30.53 | 30.00 | 30.39 | 948200 |
2001-04-10 | 30.63 | 31.76 | 30.45 | 31.19 | 636600 |
2001-04-11 | 30.80 | 30.80 | 28.86 | 29.42 | 1493200 |
2001-04-12 | 29.41 | 30.13 | 29.15 | 29.65 | 1427800 |
2001-04-16 | 29.73 | 30.69 | 29.70 | 30.57 | 627600 |
2001-04-17 | 30.44 | 30.88 | 30.32 | 30.50 | 442200 |
2001-04-18 | 30.38 | 30.38 | 29.70 | 29.75 | 903600 |
2001-04-19 | 29.75 | 29.95 | 29.50 | 29.88 | 334600 |
2001-04-20 | 29.80 | 29.80 | 29.41 | 29.51 | 431200 |
2001-04-23 | 29.56 | 30.31 | 29.56 | 29.99 | 371600 |
2001-04-24 | 29.87 | 30.20 | 29.80 | 29.87 | 441000 |
2001-04-25 | 29.80 | 30.40 | 29.65 | 30.03 | 506200 |
2001-04-26 | 29.73 | 29.73 | 26.75 | 27.08 | 3560400 |
2001-04-27 | 27.25 | 27.55 | 26.00 | 26.14 | 1811000 |
2001-04-30 | 26.55 | 27.05 | 25.85 | 26.00 | 928200 |
2001-05-01 | 26.05 | 26.75 | 26.05 | 26.63 | 1050000 |
2001-05-02 | 26.63 | 26.63 | 25.89 | 26.15 | 677200 |
2001-05-03 | 26.05 | 26.39 | 26.00 | 26.37 | 586200 |
2001-05-04 | 26.24 | 26.60 | 26.17 | 26.31 | 589600 |
2001-05-07 | 26.18 | 26.34 | 25.96 | 26.06 | 677200 |
2001-05-08 | 26.02 | 26.02 | 25.45 | 25.75 | 735800 |
2001-05-09 | 25.75 | 26.00 | 25.63 | 25.98 | 749400 |
2001-05-10 | 25.99 | 26.03 | 25.83 | 25.86 | 540000 |
2001-05-11 | 25.83 | 25.83 | 25.47 | 25.70 | 466200 |
2001-05-14 | 25.75 | 26.20 | 25.73 | 26.17 | 411400 |
2001-05-15 | 26.48 | 26.75 | 26.32 | 26.38 | 815600 |
2001-05-16 | 26.63 | 27.40 | 26.58 | 27.33 | 736200 |
2001-05-17 | 27.50 | 27.78 | 27.03 | 27.46 | 821200 |
2001-05-18 | 27.46 | 27.65 | 26.96 | 27.17 | 723400 |
2001-05-21 | 26.85 | 27.26 | 26.83 | 27.02 | 457600 |
2001-05-22 | 27.11 | 27.13 | 25.66 | 25.94 | 1322000 |
2001-05-23 | 25.95 | 26.13 | 25.81 | 26.02 | 486800 |
2001-05-24 | 26.00 | 26.00 | 24.80 | 25.21 | 1373000 |
2001-05-25 | 25.08 | 25.41 | 24.82 | 25.30 | 487600 |
2001-05-29 | 25.19 | 25.59 | 25.19 | 25.53 | 769000 |
2001-05-30 | 25.53 | 26.30 | 25.53 | 25.92 | 1096800 |
2001-05-31 | 25.92 | 26.20 | 25.88 | 25.95 | 466200 |
2001-06-01 | 25.99 | 26.00 | 25.67 | 25.82 | 347600 |
2001-06-04 | 25.72 | 25.72 | 25.30 | 25.60 | 558200 |
2001-06-05 | 25.60 | 25.73 | 25.44 | 25.67 | 733000 |
2001-06-06 | 25.65 | 25.68 | 25.48 | 25.58 | 778600 |
2001-06-07 | 25.55 | 26.18 | 25.38 | 26.16 | 615400 |
2001-06-08 | 26.50 | 26.55 | 25.90 | 26.12 | 824000 |
2001-06-11 | 26.10 | 26.13 | 25.33 | 25.60 | 711600 |
2001-06-12 | 25.50 | 25.79 | 25.40 | 25.74 | 519600 |
2001-06-13 | 25.65 | 26.10 | 25.49 | 25.51 | 744000 |
2001-06-14 | 25.51 | 25.79 | 25.51 | 25.73 | 430400 |
2001-06-15 | 25.85 | 26.00 | 25.60 | 25.75 | 795400 |
2001-06-18 | 25.83 | 25.85 | 25.01 | 25.18 | 610800 |
2001-06-19 | 25.28 | 25.28 | 25.00 | 25.10 | 352000 |
2001-06-20 | 25.00 | 25.17 | 24.44 | 24.70 | 860000 |
2001-06-21 | 24.82 | 25.02 | 24.68 | 25.00 | 436600 |
2001-06-22 | 24.68 | 25.13 | 24.68 | 24.83 | 562000 |
2001-06-25 | 24.83 | 25.20 | 24.83 | 25.18 | 432000 |
2001-06-26 | 24.85 | 25.63 | 24.80 | 25.28 | 563000 |
2001-06-27 | 25.28 | 25.75 | 25.26 | 25.36 | 852800 |
2001-06-28 | 25.79 | 26.05 | 25.74 | 25.92 | 929600 |
2001-06-29 | 26.12 | 26.15 | 25.01 | 25.09 | 973600 |
2001-07-02 | 25.22 | 26.02 | 24.76 | 25.90 | 720000 |
2001-07-03 | 25.90 | 25.90 | 25.51 | 25.57 | 275000 |
2001-07-05 | 25.60 | 25.98 | 25.37 | 25.57 | 620200 |
2001-07-06 | 25.53 | 25.81 | 25.30 | 25.80 | 635400 |
2001-07-09 | 25.80 | 25.92 | 25.45 | 25.67 | 322800 |
2001-07-10 | 25.79 | 25.80 | 25.38 | 25.45 | 265800 |
2001-07-11 | 25.44 | 26.00 | 25.43 | 25.99 | 378400 |
2001-07-12 | 26.04 | 26.10 | 25.63 | 25.88 | 286800 |
2001-07-13 | 25.75 | 26.25 | 25.73 | 26.15 | 472800 |
2001-07-16 | 26.13 | 26.13 | 25.73 | 25.84 | 367400 |
2001-07-17 | 25.85 | 25.90 | 25.70 | 25.72 | 620600 |
2001-07-18 | 25.72 | 26.23 | 25.72 | 26.20 | 430800 |
2001-07-19 | 26.28 | 26.75 | 26.10 | 26.15 | 361600 |
2001-07-20 | 26.10 | 26.18 | 25.83 | 25.98 | 211000 |
2001-07-23 | 26.03 | 26.07 | 25.67 | 25.88 | 310000 |
2001-07-24 | 25.80 | 25.86 | 25.35 | 25.78 | 817200 |
2001-07-25 | 25.78 | 26.05 | 25.60 | 25.85 | 839000 |
2001-07-26 | 24.23 | 25.34 | 24.20 | 25.16 | 2426600 |
2001-07-27 | 24.78 | 24.97 | 24.05 | 24.38 | 1531200 |
2001-07-30 | 24.50 | 24.97 | 24.47 | 24.88 | 824600 |
2001-07-31 | 24.86 | 25.34 | 24.80 | 25.15 | 333000 |
2001-08-01 | 25.15 | 25.20 | 24.75 | 24.76 | 406400 |
2001-08-02 | 24.75 | 24.80 | 24.55 | 24.58 | 811000 |
2001-08-03 | 24.60 | 24.60 | 24.35 | 24.57 | 613800 |
2001-08-06 | 24.59 | 24.66 | 24.41 | 24.48 | 575400 |
2001-08-07 | 24.48 | 24.61 | 24.35 | 24.47 | 669000 |
2001-08-08 | 24.42 | 24.42 | 24.15 | 24.25 | 516200 |
2001-08-09 | 24.23 | 24.25 | 23.77 | 23.99 | 1076800 |
2001-08-10 | 24.10 | 24.14 | 23.75 | 24.00 | 648200 |
2001-08-13 | 24.04 | 24.12 | 23.92 | 23.96 | 588600 |
2001-08-14 | 24.01 | 24.01 | 23.40 | 23.40 | 896600 |
2001-08-15 | 23.50 | 23.91 | 23.48 | 23.74 | 851800 |
2001-08-16 | 23.71 | 24.15 | 23.71 | 24.07 | 1000200 |
2001-08-17 | 24.00 | 24.05 | 23.69 | 23.88 | 512600 |
2001-08-20 | 23.93 | 24.20 | 23.93 | 23.99 | 263000 |
2001-08-21 | 24.02 | 24.06 | 23.75 | 23.75 | 376200 |
2001-08-22 | 23.75 | 23.93 | 23.64 | 23.71 | 683400 |
2001-08-23 | 23.76 | 23.90 | 23.65 | 23.71 | 337400 |
2001-08-24 | 23.71 | 23.92 | 23.36 | 23.37 | 467200 |
2001-08-27 | 23.37 | 23.53 | 23.12 | 23.14 | 605200 |
2001-08-28 | 23.15 | 23.77 | 23.15 | 23.23 | 782000 |
2001-08-29 | 23.25 | 23.35 | 23.03 | 23.03 | 239000 |
2001-08-30 | 23.04 | 23.41 | 23.04 | 23.11 | 311600 |
2001-08-31 | 23.11 | 23.27 | 22.92 | 23.15 | 449600 |
2001-09-04 | 23.05 | 23.70 | 23.03 | 23.47 | 424800 |
2001-09-05 | 23.42 | 23.83 | 23.35 | 23.71 | 630000 |
2001-09-06 | 23.64 | 23.89 | 23.54 | 23.63 | 739800 |
2001-09-07 | 23.63 | 23.83 | 23.46 | 23.67 | 532400 |
2001-09-10 | 23.62 | 24.02 | 23.39 | 23.50 | 803800 |
2001-09-17 | 23.63 | 23.63 | 22.55 | 22.70 | 974200 |
2001-09-18 | 22.78 | 23.13 | 22.31 | 22.59 | 902000 |
2001-09-19 | 22.58 | 22.60 | 21.69 | 21.98 | 808000 |
2001-09-20 | 21.85 | 22.50 | 21.68 | 22.29 | 768800 |
2001-09-21 | 21.69 | 22.66 | 21.69 | 22.30 | 1077200 |
2001-09-24 | 22.50 | 22.53 | 21.33 | 21.80 | 789800 |
2001-09-25 | 21.92 | 22.50 | 21.83 | 22.35 | 586800 |
2001-09-26 | 22.35 | 22.71 | 22.21 | 22.32 | 461400 |
2001-09-27 | 22.19 | 22.53 | 21.94 | 22.25 | 788400 |
2001-09-28 | 22.30 | 22.62 | 22.30 | 22.50 | 548000 |
2001-10-01 | 22.50 | 22.61 | 22.46 | 22.50 | 462800 |
2001-10-02 | 22.50 | 22.66 | 22.48 | 22.58 | 446800 |
2001-10-03 | 22.50 | 22.70 | 22.45 | 22.52 | 537600 |
2001-10-04 | 22.58 | 22.61 | 22.17 | 22.38 | 745200 |
2001-10-05 | 22.44 | 22.60 | 22.28 | 22.33 | 821600 |
2001-10-08 | 21.90 | 22.13 | 21.43 | 21.92 | 939000 |
2001-10-09 | 22.02 | 22.43 | 21.99 | 22.20 | 274800 |
2001-10-10 | 22.30 | 22.44 | 22.15 | 22.28 | 241800 |
2001-10-11 | 22.27 | 22.33 | 21.88 | 22.26 | 317000 |
2001-10-12 | 22.26 | 22.33 | 21.93 | 22.32 | 432200 |
2001-10-15 | 22.33 | 22.45 | 22.15 | 22.38 | 544000 |
2001-10-16 | 22.42 | 22.65 | 22.03 | 22.22 | 508000 |
2001-10-17 | 22.24 | 22.56 | 22.07 | 22.38 | 332400 |
2001-10-18 | 22.37 | 22.89 | 22.19 | 22.78 | 617400 |
2001-10-19 | 22.78 | 22.90 | 22.54 | 22.65 | 228400 |
2001-10-22 | 22.60 | 22.72 | 22.07 | 22.68 | 461400 |
2001-10-23 | 23.00 | 23.07 | 22.67 | 22.92 | 475800 |
2001-10-24 | 22.93 | 23.02 | 22.40 | 22.84 | 461800 |
2001-10-25 | 23.75 | 23.95 | 23.01 | 23.78 | 2477000 |
2001-10-26 | 24.25 | 24.97 | 24.25 | 24.39 | 1703400 |
2001-10-29 | 24.40 | 25.30 | 24.40 | 25.13 | 1281600 |
2001-10-30 | 25.10 | 25.45 | 24.88 | 24.99 | 1509600 |
2001-10-31 | 25.10 | 25.18 | 24.81 | 24.88 | 1023800 |
2001-11-01 | 24.90 | 25.39 | 24.88 | 25.35 | 842600 |
2001-11-02 | 25.35 | 26.20 | 25.18 | 25.78 | 561800 |
2001-11-05 | 25.90 | 26.23 | 25.90 | 26.01 | 1099800 |
2001-11-06 | 26.01 | 26.01 | 25.63 | 25.63 | 1340800 |
2001-11-07 | 25.65 | 25.74 | 25.36 | 25.43 | 981600 |
2001-11-08 | 25.43 | 25.63 | 25.35 | 25.49 | 807400 |
2001-11-09 | 25.55 | 26.00 | 25.51 | 25.97 | 492800 |
2001-11-12 | 25.93 | 26.18 | 25.54 | 26.00 | 294400 |
2001-11-13 | 26.75 | 27.38 | 26.55 | 26.85 | 1155000 |
2001-11-14 | 26.85 | 27.29 | 26.75 | 27.14 | 1014800 |
2001-11-15 | 27.14 | 28.51 | 27.14 | 28.26 | 1777800 |
2001-11-16 | 28.30 | 28.75 | 27.91 | 28.60 | 1048000 |
2001-11-19 | 28.60 | 28.85 | 28.04 | 28.09 | 723800 |
2001-11-20 | 28.15 | 28.20 | 27.62 | 28.10 | 1644600 |
2001-11-21 | 28.10 | 28.65 | 28.03 | 28.43 | 1030400 |
2001-11-23 | 28.45 | 29.36 | 28.42 | 29.11 | 391800 |
2001-11-26 | 29.13 | 29.34 | 28.70 | 28.72 | 992200 |
2001-11-27 | 28.72 | 28.72 | 28.28 | 28.36 | 581000 |
2001-11-28 | 28.33 | 28.45 | 28.23 | 28.23 | 615400 |
2001-11-29 | 28.23 | 28.83 | 28.23 | 28.57 | 695600 |
2001-11-30 | 28.58 | 28.83 | 28.49 | 28.52 | 515200 |
2001-12-03 | 28.50 | 28.53 | 28.13 | 28.18 | 496200 |
2001-12-04 | 28.19 | 28.29 | 27.74 | 28.22 | 592200 |
2001-12-05 | 28.20 | 28.28 | 27.80 | 28.24 | 527200 |
2001-12-06 | 28.25 | 28.59 | 27.90 | 28.48 | 435600 |
2001-12-07 | 28.47 | 28.81 | 28.27 | 28.70 | 292800 |
2001-12-10 | 28.68 | 28.98 | 28.46 | 28.70 | 306200 |
2001-12-11 | 28.78 | 28.96 | 28.18 | 28.26 | 650600 |
2001-12-12 | 28.27 | 28.41 | 27.88 | 28.25 | 433800 |
2001-12-13 | 28.25 | 28.83 | 28.15 | 28.48 | 399200 |
2001-12-14 | 28.40 | 28.40 | 27.66 | 27.89 | 739600 |
2001-12-17 | 27.90 | 27.93 | 27.76 | 27.93 | 586200 |
2001-12-18 | 27.95 | 28.43 | 27.95 | 28.35 | 361200 |
2001-12-19 | 28.32 | 28.92 | 28.31 | 28.63 | 551800 |
2001-12-20 | 28.52 | 29.00 | 28.50 | 28.93 | 449000 |
2001-12-21 | 28.91 | 29.82 | 28.89 | 29.64 | 858600 |
2001-12-24 | 29.25 | 29.35 | 28.14 | 28.15 | 808200 |
2001-12-26 | 28.15 | 28.21 | 27.25 | 27.45 | 1532200 |
2001-12-27 | 27.45 | 27.45 | 26.50 | 26.98 | 1745800 |
2001-12-28 | 27.10 | 27.53 | 27.10 | 27.24 | 709600 |
2001-12-31 | 27.24 | 27.40 | 26.63 | 26.70 | 976200 |
2002-01-02 | 26.63 | 26.63 | 25.45 | 26.48 | 1840400 |
2002-01-03 | 26.50 | 26.50 | 25.85 | 26.13 | 1049400 |
2002-01-04 | 26.18 | 26.28 | 25.66 | 26.06 | 1109600 |
2002-01-07 | 26.10 | 26.15 | 25.80 | 26.04 | 914400 |
2002-01-08 | 26.05 | 26.15 | 25.86 | 26.01 | 716800 |
2002-01-09 | 26.18 | 26.28 | 25.93 | 26.27 | 875600 |
2002-01-10 | 26.17 | 26.50 | 25.91 | 26.13 | 582400 |
2002-01-11 | 26.18 | 26.66 | 26.13 | 26.42 | 709400 |
2002-01-14 | 26.34 | 26.71 | 26.26 | 26.30 | 436800 |
2002-01-15 | 26.40 | 26.54 | 25.81 | 26.35 | 656200 |
2002-01-16 | 26.25 | 26.40 | 26.10 | 26.14 | 250600 |
2002-01-17 | 26.22 | 26.30 | 25.93 | 26.19 | 345000 |
2002-01-18 | 26.20 | 26.56 | 26.20 | 26.35 | 284000 |
2002-01-22 | 26.43 | 26.63 | 26.31 | 26.31 | 282400 |
2002-01-23 | 26.23 | 26.46 | 26.21 | 26.31 | 268000 |
2002-01-24 | 26.38 | 26.38 | 25.82 | 26.01 | 342200 |
2002-01-25 | 26.00 | 26.40 | 25.93 | 26.29 | 191600 |
2002-01-28 | 26.25 | 26.33 | 26.06 | 26.21 | 115200 |
2002-01-29 | 26.18 | 26.20 | 25.90 | 25.96 | 320000 |
2002-01-30 | 25.96 | 26.23 | 25.94 | 26.05 | 303000 |
2002-01-31 | 26.05 | 26.48 | 26.01 | 26.34 | 225400 |
2002-02-01 | 26.45 | 26.49 | 26.14 | 26.22 | 365600 |
2002-02-04 | 26.22 | 26.90 | 26.22 | 26.81 | 622600 |
2002-02-05 | 26.90 | 27.25 | 26.90 | 27.20 | 564200 |
2002-02-06 | 27.25 | 27.42 | 26.71 | 27.00 | 412800 |
2002-02-07 | 27.00 | 27.44 | 26.55 | 26.84 | 1378800 |
2002-02-08 | 26.96 | 27.01 | 26.08 | 26.37 | 667600 |
2002-02-11 | 26.48 | 26.68 | 26.31 | 26.49 | 500800 |
2002-02-12 | 26.46 | 26.88 | 26.45 | 26.77 | 520400 |
2002-02-13 | 26.85 | 26.95 | 26.74 | 26.94 | 639200 |
2002-02-14 | 27.75 | 28.38 | 27.63 | 27.96 | 1500200 |
2002-02-15 | 27.98 | 28.38 | 27.98 | 28.31 | 429200 |
2002-02-19 | 28.43 | 28.63 | 27.97 | 27.99 | 543400 |
2002-02-20 | 27.99 | 28.32 | 27.99 | 28.16 | 400200 |
2002-02-21 | 28.25 | 28.87 | 28.25 | 28.65 | 679400 |
2002-02-22 | 28.88 | 29.60 | 28.82 | 29.60 | 949800 |
2002-02-25 | 29.80 | 29.80 | 29.08 | 29.54 | 584200 |
2002-02-26 | 29.44 | 29.53 | 28.81 | 29.08 | 451400 |
2002-02-27 | 29.25 | 30.20 | 29.19 | 30.12 | 1265000 |
2002-02-28 | 30.05 | 30.50 | 29.93 | 30.26 | 1513600 |
2002-03-01 | 30.30 | 30.48 | 30.01 | 30.20 | 724200 |
2002-03-04 | 30.25 | 30.63 | 30.02 | 30.38 | 1109200 |
2002-03-05 | 30.38 | 30.99 | 30.21 | 30.73 | 726000 |
2002-03-06 | 31.00 | 31.72 | 30.93 | 31.41 | 895800 |
2002-03-07 | 31.41 | 31.43 | 30.90 | 31.13 | 483600 |
2002-03-08 | 31.18 | 31.48 | 30.85 | 30.94 | 413800 |
2002-03-11 | 31.03 | 31.03 | 30.47 | 30.80 | 271800 |
2002-03-12 | 30.75 | 30.93 | 30.57 | 30.88 | 575400 |
2002-03-13 | 30.90 | 31.17 | 30.55 | 30.67 | 405800 |
2002-03-14 | 30.67 | 31.21 | 30.67 | 31.02 | 671800 |
2002-03-15 | 31.13 | 31.73 | 31.09 | 31.21 | 598600 |
2002-03-18 | 31.15 | 31.58 | 31.13 | 31.48 | 475400 |
2002-03-19 | 31.65 | 32.07 | 31.65 | 31.97 | 381600 |
2002-03-20 | 32.00 | 32.47 | 31.65 | 32.26 | 678800 |
2002-03-21 | 32.18 | 32.18 | 31.75 | 31.96 | 931800 |
2002-03-22 | 32.01 | 32.56 | 32.00 | 32.45 | 822400 |
2002-03-25 | 32.53 | 33.08 | 32.30 | 32.68 | 734800 |
2002-03-26 | 32.67 | 32.93 | 32.60 | 32.74 | 800600 |
2002-03-27 | 32.92 | 33.37 | 32.85 | 33.07 | 1288800 |
2002-03-28 | 33.12 | 33.88 | 33.12 | 33.74 | 1295400 |
2002-04-01 | 33.79 | 33.80 | 33.30 | 33.56 | 557800 |
2002-04-02 | 33.51 | 33.51 | 33.15 | 33.37 | 369800 |
2002-04-03 | 33.00 | 33.10 | 32.01 | 32.10 | 1348800 |
2002-04-04 | 32.22 | 32.74 | 31.95 | 32.70 | 1074400 |
2002-04-05 | 32.75 | 32.93 | 32.52 | 32.75 | 357000 |
2002-04-08 | 32.76 | 33.52 | 32.72 | 33.14 | 533400 |
2002-04-09 | 33.13 | 33.23 | 32.85 | 33.23 | 829200 |
2002-04-10 | 33.35 | 33.88 | 33.35 | 33.79 | 548200 |
2002-04-11 | 33.79 | 33.86 | 33.24 | 33.51 | 411400 |
2002-04-12 | 33.45 | 33.65 | 33.17 | 33.48 | 323600 |
2002-04-15 | 33.48 | 33.55 | 32.95 | 32.98 | 490200 |
2002-04-16 | 32.98 | 33.27 | 32.98 | 33.19 | 480000 |
2002-04-17 | 33.21 | 33.24 | 32.90 | 33.05 | 391800 |
2002-04-18 | 32.98 | 33.37 | 32.59 | 33.00 | 546400 |
2002-04-19 | 33.05 | 33.27 | 33.00 | 33.02 | 309000 |
2002-04-22 | 33.07 | 33.89 | 33.07 | 33.67 | 303400 |
2002-04-23 | 33.67 | 33.71 | 33.11 | 33.27 | 534000 |
2002-04-24 | 33.15 | 33.30 | 32.87 | 33.00 | 835200 |
2002-04-25 | 32.90 | 33.32 | 31.97 | 32.35 | 1530400 |
2002-04-26 | 32.30 | 32.60 | 32.02 | 32.08 | 893200 |
2002-04-29 | 32.21 | 33.34 | 32.09 | 32.99 | 1035000 |
2002-04-30 | 33.20 | 33.64 | 33.10 | 33.43 | 486600 |
2002-05-01 | 33.40 | 34.15 | 33.29 | 34.06 | 618600 |
2002-05-02 | 34.15 | 34.63 | 34.14 | 34.38 | 1071000 |
2002-05-03 | 34.20 | 34.55 | 33.85 | 34.31 | 1699600 |
2002-05-06 | 34.32 | 34.58 | 34.27 | 34.27 | 690000 |
2002-05-07 | 34.37 | 34.39 | 33.61 | 33.68 | 732800 |
2002-05-08 | 33.78 | 33.78 | 33.23 | 33.24 | 832000 |
2002-05-09 | 33.00 | 33.50 | 32.85 | 33.10 | 829800 |
2002-05-10 | 33.15 | 33.31 | 32.93 | 33.24 | 509600 |
2002-05-13 | 33.30 | 33.36 | 33.03 | 33.09 | 537200 |
2002-05-14 | 33.09 | 33.26 | 32.83 | 32.95 | 774200 |
2002-05-15 | 33.00 | 33.86 | 33.00 | 33.64 | 1070600 |
2002-05-16 | 33.64 | 34.21 | 33.64 | 33.85 | 523600 |
2002-05-17 | 34.13 | 34.23 | 33.75 | 34.04 | 506000 |
2002-05-20 | 34.03 | 34.03 | 33.65 | 33.95 | 442400 |
2002-05-21 | 33.95 | 34.22 | 33.93 | 33.98 | 629600 |
2002-05-22 | 33.96 | 34.37 | 33.93 | 34.25 | 380200 |
2002-05-23 | 34.25 | 34.47 | 34.00 | 34.28 | 586400 |
2002-05-24 | 34.28 | 34.57 | 33.95 | 34.13 | 382600 |
2002-05-28 | 34.13 | 34.13 | 33.53 | 33.65 | 674600 |
2002-05-29 | 33.55 | 33.65 | 33.23 | 33.59 | 706400 |
2002-05-30 | 33.15 | 33.52 | 32.63 | 32.89 | 2303800 |
2002-05-31 | 32.92 | 33.37 | 32.70 | 33.37 | 791200 |
2002-06-03 | 33.20 | 33.20 | 32.83 | 32.86 | 1094200 |
2002-06-04 | 32.83 | 33.03 | 32.17 | 32.54 | 996400 |
2002-06-05 | 32.50 | 32.88 | 32.36 | 32.82 | 819400 |
2002-06-06 | 32.78 | 33.44 | 32.71 | 32.89 | 645000 |
2002-06-07 | 32.89 | 33.48 | 32.65 | 33.37 | 889800 |
2002-06-10 | 33.37 | 33.84 | 33.33 | 33.70 | 446000 |
2002-06-11 | 33.80 | 34.02 | 33.44 | 33.44 | 427600 |
2002-06-12 | 33.48 | 33.66 | 33.42 | 33.50 | 488200 |
2002-06-13 | 33.38 | 33.41 | 32.74 | 32.75 | 736000 |
2002-06-14 | 32.53 | 32.73 | 32.13 | 32.63 | 612200 |
2002-06-17 | 32.64 | 33.18 | 32.63 | 33.17 | 492800 |
2002-06-18 | 33.10 | 33.24 | 32.85 | 32.92 | 438200 |
2002-06-19 | 32.48 | 32.50 | 30.45 | 30.53 | 3196600 |
2002-06-20 | 30.53 | 31.38 | 30.28 | 31.20 | 2025600 |
2002-06-21 | 30.83 | 31.08 | 30.42 | 30.43 | 775800 |
2002-06-24 | 30.40 | 30.41 | 29.80 | 29.93 | 1018200 |
2002-06-25 | 30.13 | 30.25 | 29.65 | 29.67 | 717200 |
2002-06-26 | 29.66 | 30.71 | 29.10 | 30.66 | 1131200 |
2002-06-27 | 30.54 | 30.89 | 30.04 | 30.38 | 1294600 |
2002-06-28 | 30.38 | 31.15 | 30.34 | 31.15 | 868800 |
2002-07-01 | 31.08 | 31.20 | 30.08 | 30.13 | 1114600 |
2002-07-02 | 30.13 | 30.39 | 29.72 | 29.75 | 945800 |
2002-07-03 | 29.75 | 29.98 | 29.25 | 29.32 | 1185400 |
2002-07-05 | 29.40 | 29.80 | 29.22 | 29.65 | 426400 |
2002-07-08 | 29.64 | 29.65 | 29.00 | 29.53 | 642200 |
2002-07-09 | 29.53 | 29.74 | 29.13 | 29.13 | 885000 |
2002-07-10 | 29.15 | 29.19 | 27.73 | 27.88 | 1405600 |
2002-07-11 | 27.87 | 28.41 | 27.61 | 27.92 | 997400 |
2002-07-12 | 27.97 | 28.50 | 27.83 | 28.03 | 764600 |
2002-07-15 | 27.99 | 27.99 | 26.78 | 27.46 | 893400 |
2002-07-16 | 27.40 | 27.77 | 26.87 | 26.87 | 712000 |
2002-07-17 | 26.99 | 27.33 | 26.84 | 26.88 | 753000 |
2002-07-18 | 26.83 | 27.02 | 26.43 | 26.66 | 717400 |
2002-07-19 | 26.74 | 26.74 | 25.25 | 25.70 | 1022400 |
2002-07-22 | 25.70 | 27.23 | 25.70 | 26.01 | 1261000 |
2002-07-23 | 26.06 | 26.62 | 25.25 | 25.98 | 1123200 |
2002-07-24 | 25.98 | 26.82 | 25.53 | 26.44 | 1439400 |
2002-07-25 | 26.88 | 29.00 | 26.85 | 28.54 | 2047200 |
2002-07-26 | 28.54 | 28.54 | 27.71 | 27.91 | 927400 |
2002-07-29 | 27.98 | 29.03 | 27.87 | 29.03 | 822200 |
2002-07-30 | 28.93 | 29.12 | 28.77 | 28.97 | 633400 |
2002-07-31 | 28.98 | 30.25 | 28.98 | 30.21 | 712000 |
2002-08-01 | 29.98 | 30.35 | 29.40 | 29.83 | 740800 |
2002-08-02 | 29.71 | 30.13 | 29.50 | 29.93 | 839000 |
2002-08-05 | 29.88 | 30.39 | 29.63 | 29.71 | 997000 |
2002-08-06 | 30.03 | 30.89 | 30.03 | 30.55 | 1272200 |
2002-08-07 | 30.88 | 31.41 | 30.46 | 31.32 | 905200 |
2002-08-08 | 31.35 | 32.15 | 31.31 | 32.09 | 733400 |
2002-08-09 | 32.09 | 32.09 | 31.64 | 31.73 | 1272400 |
2002-08-12 | 30.25 | 30.60 | 29.90 | 30.52 | 2693000 |
2002-08-13 | 30.52 | 31.15 | 30.09 | 30.64 | 961400 |
2002-08-14 | 30.64 | 31.14 | 30.22 | 31.14 | 648600 |
2002-08-15 | 30.99 | 31.05 | 30.52 | 30.82 | 847400 |
2002-08-16 | 30.72 | 30.74 | 30.25 | 30.55 | 398600 |
2002-08-19 | 30.49 | 31.56 | 30.15 | 31.52 | 754200 |
2002-08-20 | 31.47 | 31.64 | 31.13 | 31.36 | 424200 |
2002-08-21 | 31.36 | 31.48 | 30.82 | 31.20 | 449600 |
2002-08-22 | 31.20 | 31.34 | 30.55 | 30.95 | 549200 |
2002-08-23 | 30.93 | 30.98 | 30.58 | 30.70 | 314800 |
2002-08-26 | 30.65 | 30.87 | 30.15 | 30.87 | 504400 |
2002-08-27 | 30.88 | 30.96 | 30.53 | 30.81 | 342200 |
2002-08-28 | 30.60 | 30.81 | 29.86 | 30.05 | 449600 |
2002-08-29 | 30.04 | 30.04 | 29.14 | 29.50 | 760000 |
2002-08-30 | 29.38 | 30.34 | 29.31 | 30.03 | 461800 |
2002-09-03 | 29.93 | 30.07 | 29.35 | 29.63 | 1036600 |
2002-09-04 | 29.64 | 30.04 | 29.35 | 29.95 | 693800 |
2002-09-05 | 29.94 | 30.68 | 29.80 | 30.52 | 811600 |
2002-09-06 | 30.70 | 30.98 | 30.29 | 30.98 | 716800 |
2002-09-09 | 30.98 | 31.59 | 30.79 | 31.42 | 573400 |
2002-09-10 | 31.43 | 31.44 | 30.80 | 31.16 | 760600 |
2002-09-11 | 31.36 | 31.50 | 31.24 | 31.37 | 256600 |
2002-09-12 | 31.37 | 31.43 | 31.07 | 31.08 | 341600 |
2002-09-13 | 30.90 | 31.18 | 30.72 | 31.18 | 326400 |
2002-09-16 | 31.08 | 31.25 | 30.69 | 31.22 | 355200 |
2002-09-17 | 31.34 | 31.40 | 30.71 | 30.76 | 260200 |
2002-09-18 | 30.74 | 31.00 | 30.19 | 30.65 | 272000 |
2002-09-19 | 30.30 | 30.30 | 29.84 | 30.17 | 519400 |
2002-09-20 | 30.18 | 30.39 | 30.04 | 30.29 | 417000 |
2002-09-23 | 30.19 | 30.24 | 29.38 | 29.38 | 459400 |
2002-09-24 | 29.30 | 29.42 | 28.10 | 28.16 | 1785000 |
2002-09-25 | 28.48 | 29.11 | 28.28 | 28.97 | 788200 |
2002-09-26 | 28.97 | 29.17 | 28.71 | 29.12 | 810600 |
2002-09-27 | 29.12 | 29.30 | 28.55 | 28.60 | 443200 |
2002-09-30 | 28.50 | 28.50 | 27.85 | 28.15 | 568400 |
2002-10-01 | 28.50 | 28.82 | 27.96 | 28.82 | 707600 |
2002-10-02 | 28.89 | 29.30 | 28.61 | 28.82 | 463600 |
2002-10-03 | 28.94 | 29.49 | 28.94 | 29.20 | 505600 |
2002-10-04 | 29.20 | 29.49 | 28.48 | 28.67 | 468000 |
2002-10-07 | 29.50 | 30.23 | 29.20 | 29.44 | 1248800 |
2002-10-08 | 29.95 | 30.15 | 29.54 | 29.83 | 989600 |
2002-10-09 | 29.83 | 29.87 | 28.84 | 28.90 | 679400 |
2002-10-10 | 28.80 | 29.40 | 28.74 | 28.93 | 618200 |
2002-10-11 | 28.94 | 29.66 | 28.93 | 29.22 | 571400 |
2002-10-14 | 29.23 | 30.47 | 29.20 | 30.45 | 588200 |
2002-10-15 | 30.80 | 31.25 | 30.19 | 31.14 | 1380600 |
2002-10-16 | 30.88 | 31.61 | 30.79 | 30.97 | 1070400 |
2002-10-17 | 31.01 | 31.16 | 30.51 | 30.55 | 620000 |
2002-10-18 | 30.50 | 31.11 | 30.45 | 30.96 | 588000 |
2002-10-21 | 31.95 | 34.13 | 31.94 | 34.00 | 2646200 |
2002-10-22 | 33.63 | 34.60 | 33.52 | 34.43 | 2129800 |
2002-10-23 | 34.30 | 35.08 | 34.13 | 34.65 | 2487600 |
2002-10-24 | 34.65 | 34.70 | 33.75 | 34.30 | 2442600 |
2002-10-25 | 34.19 | 34.83 | 34.05 | 34.72 | 1021000 |
2002-10-28 | 34.99 | 34.99 | 34.17 | 34.32 | 871600 |
2002-10-29 | 34.34 | 34.88 | 34.21 | 34.80 | 603000 |
2002-10-30 | 34.80 | 35.00 | 34.41 | 34.47 | 713400 |
2002-10-31 | 34.42 | 34.68 | 33.92 | 34.24 | 711800 |
2002-11-01 | 34.24 | 34.95 | 34.04 | 34.83 | 631600 |
2002-11-04 | 34.84 | 34.84 | 33.77 | 33.86 | 845200 |
2002-11-05 | 33.81 | 34.00 | 33.27 | 33.43 | 1181800 |
2002-11-06 | 33.43 | 33.55 | 32.85 | 33.25 | 528600 |
2002-11-07 | 33.27 | 33.81 | 33.08 | 33.45 | 378800 |
2002-11-08 | 33.45 | 33.63 | 32.84 | 32.90 | 270800 |
2002-11-11 | 32.90 | 33.71 | 32.87 | 33.23 | 645200 |
2002-11-12 | 33.28 | 33.92 | 31.81 | 32.03 | 2455400 |
2002-11-13 | 32.33 | 33.08 | 31.85 | 33.02 | 1506800 |
2002-11-14 | 33.04 | 33.70 | 32.74 | 33.63 | 553800 |
2002-11-15 | 33.64 | 34.00 | 33.39 | 34.00 | 519600 |
2002-11-18 | 33.95 | 33.95 | 33.12 | 33.42 | 516200 |
2002-11-19 | 33.41 | 33.75 | 33.20 | 33.50 | 544200 |
2002-11-20 | 33.51 | 33.64 | 33.18 | 33.52 | 416600 |
2002-11-21 | 33.53 | 33.67 | 32.90 | 33.11 | 710600 |
2002-11-22 | 33.16 | 33.62 | 32.93 | 33.44 | 477800 |
2002-11-25 | 33.44 | 33.53 | 32.75 | 32.79 | 538400 |
2002-11-26 | 32.58 | 32.86 | 32.02 | 32.53 | 764600 |
2002-11-27 | 32.48 | 32.96 | 32.33 | 32.90 | 344600 |
2002-11-29 | 32.77 | 32.77 | 32.35 | 32.43 | 136800 |
2002-12-02 | 32.52 | 32.54 | 31.51 | 31.80 | 691800 |
2002-12-03 | 31.80 | 32.60 | 31.55 | 32.36 | 705800 |
2002-12-04 | 32.48 | 33.10 | 32.47 | 33.05 | 620000 |
2002-12-05 | 33.05 | 33.05 | 32.10 | 32.13 | 632400 |
2002-12-06 | 32.21 | 32.84 | 32.21 | 32.69 | 410400 |
2002-12-09 | 32.70 | 32.93 | 32.43 | 32.46 | 460200 |
2002-12-10 | 32.13 | 32.40 | 31.80 | 32.19 | 486000 |
2002-12-11 | 32.20 | 32.20 | 31.35 | 31.76 | 652600 |
2002-12-12 | 31.81 | 31.84 | 31.16 | 31.37 | 805000 |
2002-12-13 | 31.23 | 31.41 | 30.75 | 30.75 | 908200 |
2002-12-16 | 30.95 | 31.04 | 30.60 | 30.75 | 1400400 |
2002-12-17 | 30.75 | 30.75 | 30.18 | 30.18 | 532400 |
2002-12-18 | 30.20 | 30.53 | 30.15 | 30.36 | 394000 |
2002-12-19 | 30.45 | 30.54 | 30.22 | 30.44 | 531800 |
2002-12-20 | 30.35 | 30.44 | 30.01 | 30.43 | 481000 |
2002-12-23 | 30.31 | 30.81 | 30.05 | 30.48 | 541400 |
2002-12-24 | 30.48 | 30.57 | 30.25 | 30.31 | 111400 |
2002-12-26 | 30.39 | 30.78 | 30.35 | 30.40 | 229000 |
2002-12-27 | 30.35 | 30.40 | 29.95 | 30.02 | 293200 |
2002-12-30 | 30.25 | 30.63 | 30.11 | 30.50 | 418600 |
2002-12-31 | 30.58 | 30.75 | 30.17 | 30.63 | 337600 |
2003-01-02 | 30.68 | 31.54 | 30.63 | 30.94 | 974800 |
2003-01-03 | 30.74 | 30.85 | 30.39 | 30.58 | 707600 |
2003-01-06 | 31.53 | 32.17 | 31.53 | 31.98 | 1089800 |
2003-01-07 | 31.93 | 31.97 | 31.45 | 31.61 | 604200 |
2003-01-08 | 31.68 | 31.97 | 31.40 | 31.41 | 525600 |
2003-01-09 | 31.51 | 32.00 | 31.25 | 32.00 | 998200 |
2003-01-10 | 31.88 | 31.92 | 31.48 | 31.76 | 298400 |
2003-01-13 | 31.63 | 31.81 | 31.54 | 31.58 | 361000 |
2003-01-14 | 31.58 | 31.58 | 30.82 | 31.09 | 740000 |
2003-01-15 | 31.15 | 31.24 | 30.91 | 31.12 | 509400 |
2003-01-16 | 31.14 | 31.67 | 31.13 | 31.61 | 503200 |
2003-01-17 | 31.62 | 31.99 | 31.60 | 31.94 | 748400 |
2003-01-21 | 31.95 | 32.41 | 31.65 | 31.68 | 546400 |
2003-01-22 | 31.78 | 32.20 | 31.53 | 31.55 | 479800 |
2003-01-23 | 31.63 | 31.72 | 31.33 | 31.50 | 469200 |
2003-01-24 | 31.50 | 31.65 | 31.16 | 31.21 | 657600 |
2003-01-27 | 31.21 | 31.43 | 30.85 | 30.89 | 564000 |
2003-01-28 | 30.89 | 31.08 | 30.56 | 30.84 | 688600 |
2003-01-29 | 30.84 | 30.84 | 30.00 | 30.03 | 1405800 |
2003-01-30 | 30.04 | 30.04 | 29.13 | 29.46 | 1336400 |
2003-01-31 | 29.46 | 30.30 | 29.42 | 30.10 | 432000 |
2003-02-03 | 29.98 | 30.73 | 29.95 | 30.23 | 691200 |
2003-02-04 | 30.23 | 30.26 | 29.50 | 29.76 | 745000 |
2003-02-05 | 29.76 | 30.08 | 29.50 | 29.72 | 798600 |
2003-02-06 | 29.73 | 29.73 | 24.71 | 25.30 | 8609200 |
2003-02-07 | 25.80 | 26.20 | 25.38 | 25.60 | 5055000 |
2003-02-10 | 25.73 | 25.88 | 24.82 | 25.13 | 1748000 |
2003-02-11 | 25.20 | 25.30 | 24.48 | 24.62 | 1543800 |
2003-02-12 | 24.63 | 24.88 | 24.35 | 24.41 | 778000 |
2003-02-13 | 24.45 | 24.70 | 24.32 | 24.43 | 731800 |
2003-02-14 | 24.43 | 24.74 | 24.15 | 24.32 | 890000 |
2003-02-18 | 24.41 | 24.64 | 24.35 | 24.59 | 768800 |
2003-02-19 | 24.59 | 24.59 | 23.62 | 23.88 | 1461000 |
2003-02-20 | 24.38 | 24.38 | 23.63 | 23.72 | 1185400 |
2003-02-21 | 23.77 | 24.44 | 23.70 | 24.26 | 1256400 |
2003-02-24 | 24.35 | 24.47 | 24.10 | 24.13 | 930400 |
2003-02-25 | 23.83 | 24.03 | 23.54 | 23.78 | 1390600 |
2003-02-26 | 23.76 | 24.25 | 23.52 | 24.19 | 1185200 |
2003-02-27 | 24.21 | 24.43 | 24.16 | 24.23 | 1159000 |
2003-02-28 | 24.35 | 24.38 | 24.00 | 24.05 | 638000 |
2003-03-03 | 24.13 | 24.38 | 23.75 | 23.88 | 942400 |
2003-03-04 | 23.87 | 23.95 | 23.43 | 23.50 | 742200 |
2003-03-05 | 23.50 | 23.50 | 22.93 | 23.16 | 933400 |
2003-03-06 | 23.16 | 23.38 | 22.93 | 23.31 | 910000 |
2003-03-07 | 23.13 | 23.53 | 23.03 | 23.48 | 970800 |
2003-03-10 | 23.43 | 23.43 | 23.03 | 23.08 | 1067800 |
2003-03-11 | 23.09 | 23.42 | 23.09 | 23.25 | 643400 |
2003-03-12 | 23.25 | 23.38 | 23.11 | 23.38 | 546400 |
2003-03-13 | 23.56 | 23.82 | 23.48 | 23.61 | 561800 |
2003-03-14 | 23.72 | 23.79 | 23.50 | 23.66 | 482200 |
2003-03-17 | 23.56 | 24.07 | 23.43 | 24.07 | 708600 |
2003-03-18 | 24.05 | 24.06 | 23.62 | 23.87 | 685600 |
2003-03-19 | 23.87 | 24.00 | 23.70 | 23.96 | 655000 |
2003-03-20 | 23.94 | 23.94 | 23.52 | 23.80 | 1104600 |
2003-03-21 | 24.08 | 24.52 | 23.95 | 24.47 | 1241400 |
2003-03-24 | 24.37 | 24.39 | 23.73 | 23.89 | 851200 |
2003-03-25 | 23.86 | 24.02 | 23.64 | 23.88 | 807800 |
2003-03-26 | 23.85 | 24.03 | 23.70 | 23.96 | 546000 |
2003-03-27 | 23.84 | 23.90 | 23.43 | 23.85 | 930800 |
2003-03-28 | 23.78 | 24.04 | 23.78 | 24.00 | 1040400 |
2003-03-31 | 23.95 | 24.37 | 23.83 | 24.25 | 976000 |
2003-04-01 | 24.30 | 24.47 | 24.24 | 24.39 | 1045000 |
2003-04-02 | 24.58 | 24.82 | 24.47 | 24.74 | 571200 |
2003-04-03 | 24.81 | 24.92 | 24.67 | 24.82 | 562600 |
2003-04-04 | 24.93 | 25.18 | 24.75 | 24.87 | 534800 |
2003-04-07 | 25.15 | 25.49 | 24.56 | 24.58 | 703800 |
2003-04-08 | 24.53 | 24.79 | 24.37 | 24.50 | 515400 |
2003-04-09 | 24.50 | 24.67 | 23.98 | 24.17 | 637600 |
2003-04-10 | 24.07 | 24.22 | 23.98 | 24.12 | 486600 |
2003-04-11 | 24.25 | 24.72 | 24.25 | 24.68 | 722000 |
2003-04-14 | 24.68 | 25.23 | 24.68 | 25.15 | 604200 |
2003-04-15 | 25.19 | 25.26 | 24.90 | 25.11 | 633200 |
2003-04-16 | 25.10 | 25.10 | 24.64 | 24.68 | 915200 |
2003-04-17 | 24.68 | 24.98 | 24.68 | 24.80 | 679800 |
2003-04-21 | 24.70 | 25.05 | 24.69 | 24.81 | 492600 |
2003-04-22 | 24.82 | 25.40 | 24.67 | 25.26 | 1110800 |
2003-04-23 | 25.30 | 25.79 | 24.92 | 25.75 | 1485600 |
2003-04-24 | 24.98 | 25.11 | 24.31 | 24.40 | 2109000 |
2003-04-25 | 24.35 | 24.56 | 24.28 | 24.37 | 785400 |
2003-04-28 | 24.45 | 24.88 | 24.40 | 24.74 | 728800 |
2003-04-29 | 23.96 | 26.40 | 23.63 | 26.35 | 5007000 |
2003-04-30 | 26.60 | 27.00 | 26.49 | 26.77 | 3660800 |
2003-05-01 | 26.77 | 26.77 | 25.80 | 26.50 | 1615600 |
2003-05-02 | 26.45 | 26.73 | 26.39 | 26.54 | 719600 |
2003-05-05 | 26.54 | 26.68 | 26.15 | 26.25 | 736600 |
2003-05-06 | 26.18 | 26.53 | 26.07 | 26.40 | 612000 |
2003-05-07 | 26.47 | 26.75 | 26.35 | 26.58 | 463000 |
2003-05-08 | 26.58 | 26.60 | 26.11 | 26.37 | 394000 |
2003-05-09 | 26.40 | 26.88 | 26.36 | 26.70 | 671200 |
2003-05-12 | 26.70 | 26.86 | 26.55 | 26.58 | 546400 |
2003-05-13 | 26.55 | 26.64 | 26.41 | 26.60 | 430600 |
2003-05-14 | 26.87 | 26.89 | 26.26 | 26.28 | 666600 |
2003-05-15 | 26.41 | 26.57 | 26.25 | 26.55 | 511400 |
2003-05-16 | 25.81 | 26.30 | 25.43 | 26.05 | 1450400 |
2003-05-19 | 25.92 | 26.02 | 25.83 | 25.94 | 351000 |
2003-05-20 | 26.04 | 26.20 | 25.71 | 26.02 | 468600 |
2003-05-21 | 26.00 | 26.03 | 25.60 | 25.85 | 471600 |
2003-05-22 | 25.85 | 25.97 | 25.65 | 25.86 | 417600 |
2003-05-23 | 25.81 | 26.40 | 25.78 | 25.99 | 753200 |
2003-05-27 | 25.99 | 26.42 | 25.89 | 26.29 | 947000 |
2003-05-28 | 26.19 | 27.05 | 26.12 | 27.01 | 1567000 |
2003-05-29 | 27.10 | 27.40 | 26.91 | 27.04 | 907000 |
2003-05-30 | 27.08 | 27.65 | 27.03 | 27.54 | 1001800 |
2003-06-02 | 27.58 | 27.67 | 27.45 | 27.56 | 905600 |
2003-06-03 | 27.53 | 27.53 | 26.87 | 27.07 | 1035000 |
2003-06-04 | 27.10 | 27.35 | 27.09 | 27.20 | 366000 |
2003-06-05 | 27.23 | 27.61 | 27.16 | 27.50 | 469600 |
2003-06-06 | 27.48 | 27.65 | 27.02 | 27.22 | 1435000 |
2003-06-09 | 27.00 | 27.22 | 26.83 | 27.08 | 1069200 |
2003-06-10 | 27.08 | 27.08 | 26.70 | 27.00 | 883200 |
2003-06-11 | 27.10 | 27.15 | 26.73 | 26.88 | 758600 |
2003-06-12 | 26.98 | 26.98 | 26.41 | 26.68 | 1241800 |
2003-06-13 | 26.73 | 26.86 | 26.53 | 26.76 | 820600 |
2003-06-16 | 26.80 | 27.00 | 26.77 | 26.99 | 496000 |
2003-06-17 | 27.03 | 27.13 | 26.69 | 26.75 | 390800 |
2003-06-18 | 26.43 | 26.90 | 26.43 | 26.79 | 518800 |
2003-06-19 | 26.76 | 26.76 | 25.50 | 25.54 | 2234200 |
2003-06-20 | 25.61 | 25.66 | 25.07 | 25.19 | 1838600 |
2003-06-23 | 24.95 | 25.01 | 24.56 | 24.73 | 1378800 |
2003-06-24 | 24.46 | 25.08 | 24.46 | 24.81 | 1481000 |
2003-06-25 | 24.90 | 25.08 | 24.50 | 24.52 | 1090600 |
2003-06-26 | 24.53 | 24.69 | 24.41 | 24.62 | 809800 |
2003-06-27 | 24.65 | 24.65 | 24.33 | 24.33 | 1018600 |
2003-06-30 | 24.33 | 24.65 | 24.20 | 24.49 | 1135800 |
2003-07-01 | 24.45 | 24.75 | 24.38 | 24.60 | 790000 |
2003-07-02 | 24.60 | 24.78 | 24.46 | 24.67 | 816400 |
2003-07-03 | 24.54 | 24.78 | 24.51 | 24.61 | 540000 |
2003-07-07 | 24.68 | 25.13 | 24.67 | 24.97 | 1061400 |
2003-07-08 | 24.97 | 24.97 | 24.43 | 24.79 | 2590000 |
2003-07-09 | 24.73 | 24.84 | 24.66 | 24.79 | 1415200 |
2003-07-10 | 24.75 | 24.80 | 24.63 | 24.77 | 1106600 |
2003-07-11 | 24.70 | 24.98 | 24.46 | 24.47 | 719600 |
2003-07-14 | 24.63 | 24.65 | 24.00 | 24.04 | 1158400 |
2003-07-15 | 24.05 | 24.25 | 23.95 | 24.18 | 651600 |
2003-07-16 | 24.31 | 24.45 | 23.96 | 24.07 | 708000 |
2003-07-17 | 24.00 | 24.36 | 24.00 | 24.30 | 786400 |
2003-07-18 | 24.43 | 24.67 | 24.14 | 24.60 | 604000 |
2003-07-21 | 24.67 | 24.67 | 24.30 | 24.40 | 505600 |
2003-07-22 | 24.50 | 24.88 | 24.45 | 24.79 | 1019800 |
2003-07-23 | 24.88 | 25.09 | 24.68 | 24.97 | 1103000 |
2003-07-24 | 25.54 | 26.20 | 24.76 | 24.80 | 5092600 |
2003-07-25 | 24.80 | 25.77 | 24.68 | 25.72 | 1399200 |
2003-07-28 | 25.72 | 26.05 | 25.72 | 25.99 | 1432800 |
2003-07-29 | 26.00 | 26.15 | 25.80 | 26.03 | 948400 |
2003-07-30 | 26.10 | 26.18 | 25.81 | 25.85 | 594400 |
2003-07-31 | 25.98 | 26.37 | 25.68 | 25.69 | 871600 |
2003-08-01 | 25.65 | 25.90 | 25.50 | 25.78 | 733200 |
2003-08-04 | 25.78 | 25.78 | 25.51 | 25.70 | 564400 |
2003-08-05 | 25.68 | 25.75 | 25.41 | 25.47 | 461000 |
2003-08-06 | 25.47 | 25.49 | 25.28 | 25.43 | 400600 |
2003-08-07 | 25.50 | 25.76 | 25.31 | 25.70 | 356600 |
2003-08-08 | 25.68 | 26.00 | 25.59 | 26.00 | 626200 |
2003-08-11 | 26.00 | 26.08 | 25.74 | 25.86 | 356200 |
2003-08-12 | 25.99 | 26.55 | 25.96 | 26.55 | 921600 |
2003-08-13 | 26.74 | 26.74 | 26.43 | 26.51 | 697400 |
2003-08-14 | 26.51 | 26.60 | 26.43 | 26.52 | 395200 |
2003-08-15 | 26.52 | 26.58 | 26.50 | 26.55 | 171800 |
2003-08-18 | 26.73 | 26.74 | 26.50 | 26.53 | 384400 |
2003-08-19 | 26.50 | 26.55 | 26.43 | 26.51 | 454600 |
2003-08-20 | 26.51 | 26.54 | 26.31 | 26.33 | 215000 |
2003-08-21 | 26.33 | 26.75 | 26.28 | 26.53 | 753800 |
2003-08-22 | 26.65 | 26.78 | 26.44 | 26.45 | 480400 |
2003-08-25 | 26.50 | 26.55 | 26.40 | 26.45 | 267200 |
2003-08-26 | 26.33 | 26.38 | 26.01 | 26.19 | 463800 |
2003-08-27 | 27.00 | 27.25 | 26.70 | 27.21 | 1707200 |
2003-08-28 | 27.24 | 27.47 | 26.84 | 27.40 | 538000 |
2003-08-29 | 27.38 | 27.72 | 27.37 | 27.58 | 407600 |
2003-09-02 | 27.58 | 28.53 | 27.53 | 28.53 | 812000 |
2003-09-03 | 28.83 | 28.83 | 28.26 | 28.30 | 816000 |
2003-09-04 | 28.10 | 28.42 | 28.08 | 28.27 | 419800 |
2003-09-05 | 28.27 | 28.50 | 28.09 | 28.20 | 292600 |
2003-09-08 | 28.15 | 28.17 | 27.80 | 27.95 | 567000 |
2003-09-09 | 27.95 | 27.95 | 27.09 | 27.49 | 406200 |
2003-09-10 | 27.44 | 27.44 | 27.24 | 27.38 | 538400 |
2003-09-11 | 27.43 | 27.56 | 27.23 | 27.37 | 297200 |
2003-09-12 | 27.35 | 27.35 | 27.13 | 27.22 | 391800 |
2003-09-15 | 27.25 | 27.25 | 27.01 | 27.06 | 773400 |
2003-09-16 | 27.13 | 27.22 | 27.03 | 27.12 | 435000 |
2003-09-17 | 27.12 | 27.21 | 27.03 | 27.09 | 591400 |
2003-09-18 | 27.14 | 27.39 | 27.09 | 27.36 | 391400 |
2003-09-19 | 27.37 | 27.59 | 27.34 | 27.43 | 326400 |
2003-09-22 | 27.31 | 27.37 | 27.07 | 27.10 | 365800 |
2003-09-23 | 26.94 | 27.28 | 26.88 | 27.28 | 360600 |
2003-09-24 | 27.28 | 27.33 | 26.98 | 27.03 | 334600 |
2003-09-25 | 27.03 | 27.14 | 26.90 | 26.94 | 351000 |
2003-09-26 | 26.94 | 26.99 | 26.70 | 26.80 | 516600 |
2003-09-29 | 26.80 | 27.04 | 26.80 | 27.02 | 390600 |
2003-09-30 | 27.02 | 27.02 | 26.74 | 26.88 | 471600 |
2003-10-01 | 26.89 | 27.33 | 26.84 | 27.33 | 494800 |
2003-10-02 | 27.33 | 27.33 | 26.94 | 27.06 | 539200 |
2003-10-03 | 27.19 | 27.35 | 27.14 | 27.31 | 567600 |
2003-10-06 | 27.26 | 27.41 | 27.16 | 27.32 | 320200 |
2003-10-07 | 27.35 | 27.50 | 27.32 | 27.38 | 496400 |
2003-10-08 | 27.38 | 27.50 | 27.18 | 27.50 | 589400 |
2003-10-09 | 27.88 | 28.38 | 27.76 | 28.30 | 1442600 |
2003-10-10 | 28.23 | 28.85 | 28.22 | 28.71 | 1127200 |
2003-10-13 | 28.71 | 29.07 | 28.63 | 29.00 | 869600 |
2003-10-14 | 28.18 | 28.50 | 28.15 | 28.38 | 1993600 |
2003-10-15 | 28.43 | 28.50 | 28.21 | 28.31 | 874200 |
2003-10-16 | 27.70 | 28.00 | 27.70 | 27.98 | 1409600 |
2003-10-17 | 28.08 | 28.16 | 27.81 | 27.94 | 1172600 |
2003-10-20 | 27.50 | 27.50 | 26.92 | 27.15 | 2378800 |
2003-10-21 | 27.28 | 27.28 | 27.02 | 27.13 | 697600 |
2003-10-22 | 27.14 | 27.14 | 26.35 | 26.58 | 1363000 |
2003-10-23 | 27.25 | 27.55 | 26.34 | 27.50 | 2461000 |
2003-10-24 | 27.26 | 27.38 | 26.95 | 27.26 | 974400 |
2003-10-27 | 27.30 | 27.30 | 26.90 | 27.04 | 809600 |
2003-10-28 | 27.10 | 27.61 | 27.06 | 27.59 | 656400 |
2003-10-29 | 27.62 | 28.05 | 27.56 | 28.04 | 779600 |
2003-10-30 | 27.88 | 27.88 | 27.33 | 27.58 | 1412800 |
2003-10-31 | 27.57 | 28.06 | 27.57 | 28.03 | 734800 |
2003-11-03 | 28.03 | 28.20 | 27.84 | 27.94 | 698400 |
2003-11-04 | 27.94 | 28.03 | 27.82 | 27.88 | 399000 |
2003-11-05 | 27.88 | 27.97 | 27.55 | 27.84 | 379200 |
2003-11-06 | 27.93 | 28.19 | 27.72 | 28.15 | 727200 |
2003-11-07 | 28.16 | 28.40 | 27.98 | 28.01 | 984000 |
2003-11-10 | 28.00 | 28.15 | 28.00 | 28.13 | 541000 |
2003-11-11 | 28.13 | 28.50 | 28.10 | 28.45 | 606800 |
2003-11-12 | 28.48 | 28.73 | 28.38 | 28.70 | 770600 |
2003-11-13 | 28.65 | 28.83 | 28.58 | 28.83 | 447800 |
2003-11-14 | 28.77 | 28.77 | 28.38 | 28.44 | 474600 |
2003-11-17 | 28.44 | 28.48 | 28.23 | 28.44 | 240400 |
2003-11-18 | 28.46 | 28.54 | 28.28 | 28.30 | 341600 |
2003-11-19 | 27.78 | 27.86 | 27.42 | 27.83 | 1423400 |
2003-11-20 | 27.80 | 27.85 | 27.59 | 27.63 | 762000 |
2003-11-21 | 27.68 | 27.70 | 27.47 | 27.51 | 747600 |
2003-11-24 | 27.53 | 27.60 | 27.49 | 27.58 | 929200 |
2003-11-25 | 27.40 | 27.55 | 27.40 | 27.49 | 868400 |
2003-11-26 | 27.50 | 27.57 | 27.40 | 27.57 | 435800 |
2003-11-28 | 27.53 | 27.56 | 27.37 | 27.56 | 218200 |
2003-12-01 | 27.53 | 27.62 | 27.46 | 27.60 | 712200 |
2003-12-02 | 27.56 | 27.61 | 27.43 | 27.53 | 524800 |
2003-12-03 | 27.50 | 27.78 | 27.50 | 27.75 | 887400 |
2003-12-04 | 27.63 | 27.78 | 27.40 | 27.49 | 541000 |
2003-12-05 | 27.49 | 27.53 | 27.22 | 27.22 | 626000 |
2003-12-08 | 27.23 | 27.60 | 27.22 | 27.56 | 655400 |
2003-12-09 | 27.63 | 28.25 | 27.63 | 28.13 | 910400 |
2003-12-10 | 28.13 | 28.38 | 28.08 | 28.25 | 745200 |
2003-12-11 | 28.25 | 28.82 | 28.15 | 28.77 | 782800 |
2003-12-12 | 28.68 | 28.68 | 28.24 | 28.36 | 606400 |
2003-12-15 | 28.53 | 28.80 | 28.50 | 28.55 | 445200 |
2003-12-16 | 28.55 | 28.75 | 28.40 | 28.67 | 505600 |
2003-12-17 | 28.57 | 28.61 | 28.37 | 28.43 | 369400 |
2003-12-18 | 28.43 | 28.61 | 28.10 | 28.50 | 766800 |
2003-12-19 | 28.58 | 28.58 | 27.93 | 28.00 | 825400 |
2003-12-22 | 27.95 | 28.09 | 27.83 | 28.09 | 554000 |
2003-12-23 | 28.09 | 28.29 | 28.09 | 28.27 | 432200 |
2003-12-24 | 28.21 | 28.24 | 28.10 | 28.11 | 76400 |
2003-12-26 | 28.12 | 28.20 | 28.05 | 28.06 | 72600 |
2003-12-29 | 28.13 | 28.23 | 28.00 | 28.07 | 604400 |
2003-12-30 | 28.07 | 28.23 | 28.04 | 28.05 | 398000 |
2003-12-31 | 28.00 | 28.13 | 28.00 | 28.05 | 773800 |
2004-01-02 | 28.07 | 28.10 | 27.75 | 27.87 | 403200 |
2004-01-05 | 27.93 | 28.16 | 27.93 | 28.15 | 506400 |
2004-01-06 | 28.15 | 28.15 | 27.73 | 27.77 | 831400 |
2004-01-07 | 27.70 | 27.70 | 27.26 | 27.29 | 1310000 |
2004-01-08 | 27.35 | 27.38 | 26.95 | 26.99 | 966600 |
2004-01-09 | 26.87 | 27.10 | 26.87 | 26.95 | 506600 |
2004-01-12 | 27.07 | 27.37 | 26.99 | 27.31 | 792800 |
2004-01-13 | 27.30 | 27.37 | 27.19 | 27.25 | 657600 |
2004-01-14 | 27.23 | 27.23 | 26.99 | 27.17 | 844400 |
2004-01-15 | 27.17 | 27.35 | 27.13 | 27.25 | 757600 |
2004-01-16 | 27.25 | 27.33 | 27.18 | 27.24 | 756200 |
2004-01-20 | 27.37 | 27.69 | 27.24 | 27.66 | 1850400 |
2004-01-21 | 27.69 | 27.83 | 27.63 | 27.75 | 496600 |
2004-01-22 | 27.68 | 27.91 | 27.64 | 27.89 | 643400 |
2004-01-23 | 27.88 | 27.90 | 27.74 | 27.85 | 866400 |
2004-01-26 | 27.88 | 27.98 | 27.68 | 27.90 | 517800 |
2004-01-27 | 27.95 | 28.18 | 27.76 | 28.10 | 476000 |
2004-01-28 | 28.05 | 28.38 | 27.99 | 28.25 | 1326000 |
2004-01-29 | 28.48 | 28.59 | 28.40 | 28.54 | 1028800 |
2004-01-30 | 28.19 | 28.34 | 27.98 | 28.27 | 1193000 |
2004-02-02 | 28.33 | 28.44 | 28.20 | 28.35 | 567800 |
2004-02-03 | 28.40 | 28.40 | 28.13 | 28.21 | 2497000 |
2004-02-04 | 28.10 | 28.27 | 27.91 | 27.96 | 1519600 |
2004-02-05 | 29.90 | 31.34 | 28.48 | 30.75 | 9939800 |
2004-02-06 | 30.63 | 31.32 | 30.63 | 31.15 | 1999400 |
2004-02-09 | 30.88 | 32.01 | 30.88 | 31.62 | 1715000 |
2004-02-10 | 31.66 | 32.61 | 31.53 | 32.36 | 1953400 |
2004-02-11 | 32.49 | 32.71 | 32.27 | 32.63 | 1072600 |
2004-02-12 | 32.60 | 32.80 | 32.52 | 32.52 | 1104400 |
2004-02-13 | 32.47 | 32.47 | 31.95 | 32.18 | 915000 |
2004-02-17 | 32.00 | 32.53 | 31.99 | 32.34 | 1206800 |
2004-02-18 | 32.22 | 32.49 | 32.18 | 32.42 | 739800 |
2004-02-19 | 32.60 | 32.69 | 32.35 | 32.36 | 546800 |
2004-02-20 | 32.31 | 32.92 | 32.30 | 32.81 | 1305200 |
2004-02-23 | 32.80 | 33.18 | 32.71 | 33.13 | 1014600 |
2004-02-24 | 33.13 | 33.26 | 32.92 | 33.19 | 880000 |
2004-02-25 | 33.09 | 33.12 | 32.90 | 33.08 | 787200 |
2004-02-26 | 33.00 | 33.27 | 32.96 | 33.26 | 488200 |
2004-02-27 | 33.26 | 34.05 | 33.26 | 33.89 | 1281000 |
2004-03-01 | 33.83 | 34.24 | 33.75 | 34.18 | 744600 |
2004-03-02 | 34.31 | 34.35 | 33.57 | 33.64 | 1443400 |
2004-03-03 | 33.03 | 33.39 | 33.03 | 33.39 | 1906600 |
2004-03-04 | 33.29 | 33.32 | 33.12 | 33.25 | 877600 |
2004-03-05 | 33.13 | 33.60 | 33.08 | 33.12 | 960800 |
2004-03-08 | 33.07 | 33.30 | 32.95 | 33.03 | 1089200 |
2004-03-09 | 33.06 | 33.10 | 32.53 | 32.72 | 1510800 |
2004-03-10 | 32.75 | 33.00 | 32.51 | 32.76 | 1085600 |
2004-03-11 | 32.76 | 33.42 | 32.68 | 33.26 | 1524400 |
2004-03-12 | 33.26 | 33.70 | 33.03 | 33.70 | 1319000 |
2004-03-15 | 33.65 | 33.82 | 33.17 | 33.30 | 885200 |
2004-03-16 | 33.30 | 33.48 | 33.26 | 33.31 | 620600 |
2004-03-17 | 33.38 | 33.59 | 33.37 | 33.52 | 544400 |
2004-03-18 | 33.39 | 33.49 | 32.85 | 33.27 | 678200 |
2004-03-19 | 33.43 | 34.00 | 33.36 | 33.88 | 705000 |
2004-03-22 | 33.89 | 33.89 | 33.43 | 33.73 | 787600 |
2004-03-23 | 33.81 | 34.10 | 33.76 | 33.91 | 850400 |
2004-03-24 | 33.91 | 34.13 | 33.62 | 33.72 | 1149000 |
2004-03-25 | 33.69 | 33.69 | 33.12 | 33.43 | 1058800 |
2004-03-26 | 33.46 | 34.13 | 33.46 | 33.99 | 1129600 |
2004-03-29 | 33.99 | 33.99 | 33.60 | 33.79 | 868800 |
2004-03-30 | 33.80 | 34.28 | 33.60 | 34.24 | 795800 |
2004-03-31 | 34.24 | 34.73 | 34.09 | 34.73 | 1123600 |
2004-04-01 | 34.72 | 35.13 | 34.56 | 35.13 | 782000 |
2004-04-02 | 35.70 | 35.92 | 35.33 | 35.36 | 2091200 |
2004-04-05 | 35.33 | 35.33 | 34.82 | 35.04 | 960600 |
2004-04-06 | 35.00 | 35.02 | 34.57 | 34.68 | 1228800 |
2004-04-07 | 34.70 | 34.81 | 34.54 | 34.56 | 810000 |
2004-04-08 | 34.65 | 35.03 | 34.43 | 34.60 | 952000 |
2004-04-12 | 34.60 | 34.81 | 34.54 | 34.67 | 1024600 |
2004-04-13 | 34.70 | 34.71 | 34.23 | 34.29 | 905400 |
2004-04-14 | 34.30 | 34.31 | 33.72 | 34.00 | 1108600 |
2004-04-15 | 34.00 | 34.09 | 33.58 | 34.08 | 1213600 |
2004-04-16 | 34.05 | 34.50 | 34.05 | 34.26 | 987000 |
2004-04-19 | 34.26 | 34.40 | 34.08 | 34.23 | 765600 |
2004-04-20 | 34.15 | 34.19 | 33.67 | 33.69 | 999400 |
2004-04-21 | 33.79 | 33.87 | 33.68 | 33.74 | 1091600 |
2004-04-22 | 33.55 | 33.55 | 32.83 | 33.35 | 2725000 |
2004-04-23 | 33.23 | 33.96 | 33.20 | 33.78 | 1020400 |
2004-04-26 | 33.78 | 33.92 | 33.38 | 33.45 | 818000 |
2004-04-27 | 33.50 | 33.73 | 33.25 | 33.32 | 721800 |
2004-04-28 | 33.35 | 33.39 | 32.90 | 32.99 | 806800 |
2004-04-29 | 32.92 | 33.20 | 32.85 | 33.11 | 727400 |
2004-04-30 | 33.09 | 33.09 | 32.79 | 32.86 | 1149600 |
2004-05-03 | 32.86 | 32.93 | 32.64 | 32.85 | 944200 |
2004-05-04 | 32.95 | 32.98 | 32.75 | 32.87 | 782600 |
2004-05-05 | 32.82 | 33.10 | 32.56 | 33.10 | 986600 |
2004-05-06 | 33.10 | 33.24 | 33.05 | 33.11 | 1052200 |
2004-05-07 | 33.06 | 33.23 | 32.96 | 33.10 | 1052000 |
2004-05-10 | 33.00 | 33.00 | 32.46 | 32.50 | 914600 |
2004-05-11 | 32.48 | 32.94 | 32.38 | 32.89 | 572400 |
2004-05-12 | 32.86 | 32.95 | 32.42 | 32.66 | 910400 |
2004-05-13 | 32.59 | 32.59 | 31.93 | 32.11 | 776600 |
2004-05-14 | 32.16 | 32.38 | 31.77 | 32.33 | 858400 |
2004-05-17 | 32.28 | 32.28 | 31.93 | 32.05 | 698600 |
2004-05-18 | 32.02 | 32.35 | 32.01 | 32.27 | 715400 |
2004-05-19 | 32.26 | 32.32 | 31.91 | 31.95 | 515000 |
2004-05-20 | 31.98 | 32.07 | 31.90 | 31.98 | 615600 |
2004-05-21 | 32.10 | 32.29 | 31.98 | 32.20 | 758000 |
2004-05-24 | 32.35 | 32.38 | 32.18 | 32.27 | 869600 |
2004-05-25 | 32.28 | 32.42 | 32.02 | 32.37 | 1109800 |
2004-05-26 | 32.25 | 32.28 | 32.00 | 32.28 | 850000 |
2004-05-27 | 32.38 | 32.43 | 32.28 | 32.30 | 1177600 |
2004-05-28 | 32.34 | 32.35 | 32.19 | 32.23 | 448600 |
2004-06-01 | 32.24 | 32.56 | 32.05 | 32.52 | 1235000 |
2004-06-02 | 32.55 | 32.75 | 32.28 | 32.70 | 1035200 |
2004-06-03 | 32.72 | 33.11 | 32.67 | 32.91 | 646400 |
2004-06-04 | 32.91 | 33.03 | 32.79 | 32.84 | 470400 |
2004-06-07 | 32.84 | 32.99 | 32.79 | 32.87 | 689200 |
2004-06-08 | 32.82 | 33.55 | 32.82 | 33.48 | 780000 |
2004-06-09 | 33.48 | 33.86 | 33.42 | 33.46 | 700600 |
2004-06-10 | 33.50 | 33.62 | 33.46 | 33.52 | 589000 |
2004-06-14 | 33.55 | 33.63 | 33.38 | 33.38 | 601200 |
2004-06-15 | 33.65 | 33.72 | 33.58 | 33.69 | 602400 |
2004-06-16 | 33.77 | 34.45 | 33.77 | 34.35 | 1094800 |
2004-06-17 | 34.36 | 34.60 | 34.33 | 34.56 | 1044400 |
2004-06-18 | 34.63 | 34.70 | 34.57 | 34.63 | 707600 |
2004-06-21 | 34.64 | 34.70 | 34.53 | 34.64 | 565600 |
2004-06-22 | 34.67 | 34.87 | 34.63 | 34.71 | 644000 |
2004-06-23 | 34.76 | 34.88 | 34.63 | 34.82 | 615200 |
2004-06-24 | 34.83 | 35.37 | 34.83 | 35.35 | 541400 |
2004-06-25 | 35.45 | 35.58 | 35.40 | 35.56 | 1051400 |
2004-06-28 | 35.53 | 36.05 | 35.48 | 35.83 | 1034800 |
2004-06-29 | 35.83 | 35.91 | 35.69 | 35.89 | 582800 |
2004-06-30 | 36.25 | 36.26 | 35.92 | 36.17 | 501800 |
2004-07-01 | 36.17 | 36.35 | 35.92 | 36.21 | 646600 |
2004-07-02 | 36.18 | 36.18 | 35.94 | 35.98 | 505000 |
2004-07-06 | 35.98 | 36.53 | 35.96 | 36.48 | 864200 |
2004-07-07 | 36.48 | 36.57 | 36.27 | 36.33 | 1063400 |
2004-07-08 | 36.33 | 36.49 | 36.02 | 36.07 | 1170600 |
2004-07-09 | 35.95 | 36.18 | 35.76 | 36.06 | 653000 |
2004-07-12 | 36.06 | 36.36 | 35.82 | 36.33 | 737600 |
2004-07-13 | 36.28 | 36.28 | 36.01 | 36.13 | 750800 |
2004-07-14 | 36.08 | 36.37 | 36.06 | 36.21 | 1143600 |
2004-07-15 | 36.21 | 36.56 | 36.13 | 36.44 | 675000 |
2004-07-16 | 36.53 | 36.70 | 36.35 | 36.51 | 422800 |
2004-07-19 | 37.00 | 39.75 | 36.90 | 37.78 | 4075400 |
2004-07-20 | 38.13 | 40.06 | 38.03 | 38.25 | 4658800 |
2004-07-21 | 38.26 | 38.26 | 36.76 | 37.37 | 2625000 |
2004-07-22 | 37.15 | 37.37 | 36.09 | 36.20 | 4791000 |
2004-07-23 | 36.30 | 36.40 | 35.64 | 35.73 | 1361800 |
2004-07-26 | 35.00 | 35.35 | 34.10 | 34.38 | 2673400 |
2004-07-27 | 34.46 | 34.88 | 34.20 | 34.36 | 1224600 |
2004-07-28 | 34.36 | 34.60 | 33.92 | 34.16 | 1566000 |
2004-07-29 | 34.23 | 34.25 | 33.77 | 33.81 | 590200 |
2004-07-30 | 33.84 | 34.48 | 33.84 | 34.38 | 1010400 |
2004-08-02 | 34.37 | 34.93 | 34.36 | 34.51 | 659600 |
2004-08-03 | 34.43 | 34.53 | 33.85 | 33.97 | 616800 |
2004-08-04 | 33.87 | 34.15 | 33.48 | 33.70 | 629000 |
2004-08-05 | 33.78 | 33.78 | 33.04 | 33.26 | 786800 |
2004-08-06 | 33.26 | 33.32 | 33.05 | 33.10 | 1289800 |
2004-08-09 | 33.06 | 33.06 | 32.58 | 32.96 | 479000 |
2004-08-10 | 32.96 | 32.96 | 32.72 | 32.87 | 796600 |
2004-08-11 | 32.88 | 33.34 | 32.63 | 33.24 | 1039200 |
2004-08-12 | 33.24 | 33.66 | 33.24 | 33.30 | 627400 |
2004-08-13 | 33.36 | 33.98 | 33.30 | 33.80 | 907400 |
2004-08-16 | 33.66 | 33.87 | 33.13 | 33.24 | 667400 |
2004-08-17 | 33.40 | 33.55 | 33.02 | 33.30 | 491800 |
2004-08-18 | 33.35 | 33.55 | 33.00 | 33.46 | 309800 |
2004-08-19 | 33.50 | 33.59 | 33.30 | 33.49 | 336000 |
2004-08-20 | 33.28 | 33.61 | 33.10 | 33.50 | 512200 |
2004-08-23 | 33.63 | 34.33 | 33.62 | 34.20 | 531200 |
2004-08-24 | 34.45 | 34.45 | 33.73 | 33.81 | 433600 |
2004-08-25 | 33.90 | 33.96 | 33.71 | 33.89 | 198600 |
2004-08-26 | 33.89 | 33.97 | 33.67 | 33.79 | 225200 |
2004-08-27 | 33.75 | 33.91 | 33.58 | 33.90 | 309600 |
2004-08-30 | 33.85 | 34.00 | 33.73 | 33.93 | 391800 |
2004-08-31 | 33.98 | 34.29 | 33.98 | 34.25 | 632000 |
2004-09-01 | 34.03 | 34.44 | 34.03 | 34.40 | 512800 |
2004-09-02 | 34.36 | 34.37 | 34.24 | 34.33 | 435600 |
2004-09-03 | 34.38 | 34.67 | 34.36 | 34.50 | 161000 |
2004-09-07 | 34.53 | 34.68 | 34.41 | 34.57 | 441200 |
2004-09-08 | 34.72 | 34.72 | 34.13 | 34.61 | 570000 |
2004-09-09 | 34.50 | 34.50 | 34.16 | 34.28 | 493600 |
2004-09-10 | 34.28 | 34.50 | 34.08 | 34.44 | 297400 |
2004-09-13 | 34.44 | 34.47 | 34.20 | 34.36 | 334000 |
2004-09-14 | 34.41 | 34.42 | 34.02 | 34.19 | 276400 |
2004-09-15 | 34.14 | 34.21 | 33.90 | 34.19 | 378600 |
2004-09-16 | 34.09 | 34.56 | 34.09 | 34.44 | 269600 |
2004-09-17 | 34.49 | 34.66 | 34.38 | 34.62 | 266600 |
2004-09-20 | 34.64 | 34.64 | 33.98 | 34.05 | 351400 |
2004-09-21 | 34.05 | 34.05 | 33.66 | 33.83 | 549600 |
2004-09-22 | 33.78 | 33.86 | 33.64 | 33.66 | 448000 |
2004-09-23 | 33.66 | 33.93 | 33.64 | 33.77 | 232800 |
2004-09-24 | 33.80 | 33.84 | 33.65 | 33.77 | 131000 |
2004-09-27 | 33.66 | 33.76 | 33.41 | 33.48 | 346200 |
2004-09-28 | 33.43 | 33.54 | 33.28 | 33.38 | 376400 |
2004-09-29 | 33.38 | 33.38 | 33.12 | 33.17 | 213200 |
2004-09-30 | 33.25 | 33.96 | 33.20 | 33.96 | 502600 |
2004-10-01 | 34.06 | 34.10 | 33.67 | 33.88 | 419800 |
2004-10-04 | 33.86 | 34.14 | 33.66 | 33.70 | 306800 |
2004-10-05 | 33.83 | 33.83 | 33.57 | 33.58 | 291600 |
2004-10-06 | 33.53 | 33.73 | 33.15 | 33.25 | 555400 |
2004-10-07 | 33.35 | 33.43 | 32.96 | 33.04 | 694200 |
2004-10-08 | 32.95 | 33.66 | 32.95 | 33.42 | 721200 |
2004-10-11 | 33.50 | 33.55 | 33.17 | 33.27 | 201400 |
2004-10-12 | 33.20 | 33.29 | 32.87 | 33.00 | 445800 |
2004-10-13 | 33.08 | 33.26 | 32.92 | 33.10 | 402400 |
2004-10-14 | 33.05 | 33.48 | 32.99 | 32.99 | 358800 |
2004-10-15 | 33.11 | 33.33 | 32.93 | 32.99 | 192600 |
2004-10-18 | 33.03 | 33.03 | 32.68 | 32.80 | 357800 |
2004-10-19 | 32.75 | 32.85 | 32.60 | 32.64 | 375400 |
2004-10-20 | 32.58 | 33.33 | 32.56 | 32.98 | 349400 |
2004-10-21 | 33.13 | 33.32 | 32.90 | 33.25 | 379200 |
2004-10-22 | 33.28 | 33.75 | 33.28 | 33.60 | 349400 |
2004-10-25 | 33.55 | 33.61 | 33.02 | 33.61 | 310000 |
2004-10-26 | 33.70 | 33.84 | 33.33 | 33.83 | 248600 |
2004-10-27 | 33.85 | 33.85 | 32.88 | 32.98 | 730800 |
2004-10-28 | 32.98 | 33.94 | 32.61 | 33.77 | 515000 |
2004-10-29 | 33.77 | 34.11 | 33.30 | 33.35 | 422600 |
2004-11-01 | 33.28 | 33.58 | 33.02 | 33.32 | 533800 |
2004-11-02 | 33.55 | 33.95 | 33.50 | 33.91 | 336600 |
2004-11-03 | 34.00 | 34.27 | 33.88 | 34.14 | 308400 |
2004-11-04 | 34.18 | 34.67 | 34.08 | 34.66 | 255000 |
2004-11-05 | 34.66 | 35.06 | 34.10 | 35.02 | 763600 |
2004-11-08 | 35.13 | 35.45 | 34.50 | 34.60 | 729200 |
2004-11-09 | 35.95 | 36.25 | 35.38 | 35.64 | 1568000 |
2004-11-10 | 35.70 | 35.87 | 35.30 | 35.33 | 478000 |
2004-11-11 | 35.36 | 35.85 | 35.36 | 35.76 | 678400 |
2004-11-12 | 35.76 | 35.95 | 35.48 | 35.94 | 442000 |
2004-11-15 | 36.30 | 36.35 | 35.81 | 35.82 | 1070200 |
2004-11-16 | 35.85 | 36.38 | 35.85 | 36.31 | 1696600 |
2004-11-17 | 36.40 | 36.92 | 36.36 | 36.83 | 1495200 |
2004-11-18 | 36.83 | 36.84 | 36.13 | 36.27 | 1547400 |
2004-11-19 | 36.30 | 36.46 | 36.03 | 36.25 | 500400 |
2004-11-22 | 36.08 | 36.44 | 36.07 | 36.17 | 457800 |
2004-11-23 | 36.25 | 36.25 | 35.75 | 36.07 | 368800 |
2004-11-24 | 36.15 | 36.37 | 35.89 | 36.23 | 308800 |
2004-11-26 | 36.23 | 36.38 | 35.95 | 36.02 | 124000 |
2004-11-29 | 36.12 | 36.60 | 36.01 | 36.55 | 699800 |
2004-11-30 | 36.50 | 37.49 | 36.50 | 37.45 | 1285000 |
2004-12-01 | 37.75 | 38.28 | 37.53 | 37.57 | 1749000 |
2004-12-02 | 37.67 | 37.73 | 37.19 | 37.23 | 1136200 |
2004-12-03 | 37.26 | 37.95 | 37.20 | 37.63 | 1431000 |
2004-12-06 | 37.75 | 37.85 | 37.26 | 37.35 | 791000 |
2004-12-07 | 37.43 | 37.50 | 37.02 | 37.30 | 740000 |
2004-12-08 | 37.13 | 37.14 | 36.76 | 37.07 | 1681000 |
2004-12-09 | 37.07 | 37.19 | 36.90 | 37.13 | 793000 |
2004-12-10 | 37.05 | 37.05 | 36.78 | 36.78 | 454600 |
2004-12-13 | 36.78 | 37.49 | 36.78 | 37.37 | 1240400 |
2004-12-14 | 37.37 | 37.61 | 37.17 | 37.35 | 1311200 |
2004-12-15 | 37.44 | 37.50 | 37.27 | 37.46 | 467000 |
2004-12-16 | 37.46 | 37.46 | 37.10 | 37.30 | 1003000 |
2004-12-17 | 37.08 | 37.43 | 37.06 | 37.21 | 794400 |
2004-12-20 | 37.21 | 37.33 | 36.96 | 37.16 | 716000 |
2004-12-21 | 37.16 | 37.40 | 37.03 | 37.40 | 417000 |
2004-12-22 | 37.45 | 37.45 | 37.09 | 37.09 | 457800 |
2004-12-23 | 37.18 | 37.22 | 36.99 | 37.04 | 222400 |
2004-12-27 | 37.16 | 37.20 | 36.71 | 37.20 | 306800 |
2004-12-28 | 37.13 | 37.85 | 37.12 | 37.78 | 699000 |
2004-12-29 | 37.73 | 37.73 | 37.38 | 37.54 | 643600 |
2004-12-30 | 37.56 | 38.07 | 37.48 | 37.93 | 1129000 |
2004-12-31 | 38.03 | 38.08 | 37.78 | 37.84 | 265600 |
2005-01-03 | 37.85 | 38.00 | 37.51 | 37.69 | 358800 |
2005-01-04 | 37.69 | 37.69 | 36.67 | 36.93 | 822200 |
2005-01-05 | 36.73 | 36.73 | 35.89 | 36.01 | 1116800 |
2005-01-06 | 36.10 | 36.43 | 35.88 | 36.37 | 1176400 |
2005-01-07 | 36.46 | 36.48 | 35.79 | 36.10 | 1048600 |
2005-01-10 | 36.19 | 37.68 | 36.19 | 37.68 | 3103400 |
2005-01-11 | 37.85 | 37.85 | 37.41 | 37.73 | 1898800 |
2005-01-12 | 37.75 | 39.06 | 37.75 | 38.00 | 4014000 |
2005-01-13 | 38.10 | 38.28 | 37.79 | 38.08 | 2994000 |
2005-01-14 | 38.30 | 38.30 | 36.91 | 37.01 | 7640400 |
2005-01-18 | 37.01 | 37.30 | 36.79 | 37.30 | 3525200 |
2005-01-19 | 37.39 | 37.53 | 37.15 | 37.28 | 2161400 |
2005-01-20 | 37.21 | 37.41 | 36.90 | 36.96 | 2233000 |
2005-01-21 | 37.05 | 37.38 | 36.93 | 37.24 | 1705600 |
2005-01-24 | 37.37 | 37.50 | 37.23 | 37.31 | 1357400 |
2005-01-25 | 37.41 | 37.41 | 36.34 | 36.63 | 3191800 |
2005-01-26 | 36.75 | 37.01 | 36.62 | 36.68 | 1611200 |
2005-01-27 | 36.68 | 37.45 | 36.42 | 37.45 | 3233600 |
2005-01-28 | 38.00 | 38.16 | 36.18 | 36.38 | 9069600 |
2005-01-31 | 36.60 | 37.53 | 35.93 | 37.30 | 4926000 |
2005-02-01 | 37.30 | 37.55 | 37.08 | 37.51 | 2578200 |
2005-02-02 | 37.60 | 37.76 | 37.35 | 37.65 | 2416600 |
2005-02-03 | 37.66 | 38.01 | 37.58 | 38.00 | 4044000 |
2005-02-04 | 38.15 | 39.06 | 37.42 | 37.88 | 5913000 |
2005-02-07 | 38.00 | 38.38 | 37.99 | 38.15 | 4877400 |
2005-02-08 | 38.23 | 38.48 | 37.70 | 37.89 | 12719400 |
2005-02-09 | 37.83 | 38.00 | 36.55 | 36.75 | 4807600 |
2005-02-10 | 36.88 | 36.93 | 35.00 | 35.83 | 3258800 |
2005-02-11 | 35.75 | 36.67 | 35.29 | 36.55 | 2128000 |
2005-02-14 | 35.75 | 36.15 | 35.15 | 35.25 | 2914800 |
2005-02-15 | 35.28 | 35.38 | 35.08 | 35.25 | 2269200 |
2005-02-16 | 35.25 | 35.78 | 35.02 | 35.78 | 2723200 |
2005-02-17 | 35.55 | 35.72 | 35.21 | 35.35 | 2305000 |
2005-02-18 | 35.38 | 35.38 | 34.93 | 35.09 | 1115000 |
2005-02-22 | 34.97 | 34.97 | 34.05 | 34.10 | 1366000 |
2005-02-23 | 34.10 | 34.13 | 33.72 | 33.87 | 2002800 |
2005-02-24 | 33.90 | 34.44 | 33.48 | 34.21 | 1479200 |
2005-02-25 | 34.23 | 34.64 | 33.95 | 34.37 | 2109200 |
2005-02-28 | 34.32 | 34.87 | 34.32 | 34.77 | 2742000 |
2005-03-01 | 34.41 | 34.42 | 33.68 | 34.25 | 3338000 |
2005-03-02 | 34.13 | 34.95 | 33.68 | 34.95 | 3204800 |
2005-03-03 | 35.74 | 35.95 | 35.38 | 35.64 | 4643800 |
2005-03-04 | 35.73 | 35.98 | 35.66 | 35.83 | 2712600 |
2005-03-07 | 35.83 | 35.99 | 35.72 | 35.94 | 2421600 |
2005-03-08 | 35.90 | 36.98 | 35.85 | 36.96 | 4466800 |
2005-03-09 | 36.75 | 37.13 | 36.55 | 36.73 | 3082400 |
2005-03-10 | 36.68 | 37.30 | 36.68 | 37.25 | 2378800 |
2005-03-11 | 37.05 | 37.16 | 36.51 | 37.08 | 1996600 |
2005-03-14 | 37.05 | 37.24 | 36.90 | 37.08 | 1173600 |
2005-03-15 | 37.08 | 37.39 | 36.97 | 37.13 | 1377600 |
2005-03-16 | 37.00 | 37.24 | 37.00 | 37.13 | 2349000 |
2005-03-17 | 37.38 | 37.82 | 37.24 | 37.36 | 2338400 |
2005-03-18 | 37.36 | 38.00 | 37.30 | 37.95 | 3218800 |
2005-03-21 | 37.83 | 37.97 | 37.53 | 37.66 | 1152200 |
2005-03-22 | 37.50 | 37.75 | 37.27 | 37.29 | 1170400 |
2005-03-23 | 37.16 | 37.62 | 37.09 | 37.49 | 1169400 |
2005-03-24 | 37.49 | 37.52 | 37.26 | 37.45 | 970000 |
2005-03-28 | 38.45 | 39.25 | 38.00 | 38.54 | 3475200 |
2005-03-29 | 38.44 | 38.85 | 38.36 | 38.45 | 1561600 |
2005-03-30 | 38.46 | 39.09 | 38.41 | 39.02 | 1830400 |
2005-03-31 | 39.07 | 39.08 | 38.48 | 38.59 | 2020800 |
2005-04-01 | 38.80 | 39.41 | 38.73 | 38.99 | 2111800 |
2005-04-04 | 38.99 | 39.08 | 38.70 | 38.91 | 1481600 |
2005-04-05 | 39.03 | 39.61 | 39.00 | 39.46 | 1013600 |
2005-04-06 | 39.25 | 39.25 | 38.57 | 38.91 | 2722800 |
2005-04-07 | 39.16 | 39.90 | 39.10 | 39.75 | 1768600 |
2005-04-08 | 39.70 | 40.00 | 39.46 | 39.50 | 1428600 |
2005-04-11 | 39.62 | 39.62 | 39.04 | 39.15 | 1109200 |
2005-04-12 | 39.28 | 39.32 | 39.02 | 39.18 | 1086200 |
2005-04-13 | 39.30 | 39.30 | 38.55 | 38.63 | 660600 |
2005-04-14 | 38.65 | 38.65 | 38.31 | 38.46 | 1439600 |
2005-04-15 | 38.33 | 38.36 | 37.75 | 37.92 | 1476600 |
2005-04-18 | 37.90 | 38.10 | 37.70 | 37.94 | 748200 |
2005-04-19 | 37.90 | 38.25 | 37.69 | 38.15 | 1059000 |
2005-04-20 | 38.14 | 38.29 | 38.03 | 38.18 | 1149800 |
2005-04-21 | 38.50 | 39.19 | 38.26 | 39.16 | 1561400 |
2005-04-22 | 39.16 | 39.16 | 38.50 | 38.73 | 927400 |
2005-04-25 | 38.85 | 39.10 | 38.79 | 39.06 | 846400 |
2005-04-26 | 39.05 | 39.06 | 38.58 | 38.68 | 1080400 |
2005-04-27 | 38.60 | 38.65 | 38.27 | 38.65 | 1546800 |
2005-04-28 | 34.13 | 36.50 | 30.88 | 31.50 | 16233800 |
2005-04-29 | 31.20 | 31.43 | 30.22 | 30.88 | 4979800 |
2005-05-02 | 31.73 | 31.95 | 31.19 | 31.23 | 3264200 |
2005-05-03 | 31.23 | 31.24 | 30.60 | 30.75 | 1564800 |
2005-05-04 | 31.10 | 31.43 | 30.50 | 31.40 | 1778600 |
2005-05-05 | 31.42 | 31.60 | 31.28 | 31.48 | 2400400 |
2005-05-06 | 31.45 | 31.48 | 30.85 | 30.92 | 1270600 |
2005-05-09 | 31.12 | 31.35 | 30.90 | 31.14 | 2161800 |
2005-05-10 | 31.35 | 31.35 | 30.85 | 30.91 | 2207200 |
2005-05-11 | 31.00 | 31.00 | 30.41 | 30.68 | 931800 |
2005-05-12 | 30.76 | 30.95 | 30.26 | 30.43 | 1255000 |
2005-05-13 | 30.50 | 30.50 | 29.89 | 30.10 | 1212600 |
2005-05-16 | 29.98 | 30.39 | 29.91 | 30.28 | 1491600 |
2005-05-17 | 30.03 | 30.18 | 29.83 | 30.05 | 2314800 |
2005-05-18 | 30.05 | 30.13 | 29.30 | 29.70 | 4263600 |
2005-05-19 | 29.50 | 30.15 | 29.50 | 30.13 | 1527600 |
2005-05-20 | 30.15 | 30.50 | 29.90 | 30.20 | 1302400 |
2005-05-23 | 30.18 | 30.45 | 29.94 | 30.13 | 1275800 |
2005-05-24 | 29.90 | 29.90 | 29.40 | 29.70 | 1567600 |
2005-05-25 | 29.69 | 29.96 | 29.36 | 29.48 | 1169200 |
2005-05-26 | 29.33 | 29.33 | 28.69 | 29.05 | 3623800 |
2005-05-27 | 29.18 | 29.76 | 29.13 | 29.49 | 1244400 |
2005-05-31 | 29.30 | 29.37 | 29.09 | 29.24 | 1604400 |
2005-06-01 | 29.29 | 29.77 | 29.22 | 29.54 | 1107600 |
2005-06-02 | 29.51 | 29.56 | 29.23 | 29.45 | 1447400 |
2005-06-03 | 29.33 | 29.63 | 29.18 | 29.44 | 1183000 |
2005-06-06 | 29.41 | 29.71 | 29.27 | 29.55 | 777800 |
2005-06-07 | 29.65 | 29.78 | 29.31 | 29.33 | 1658000 |
2005-06-08 | 29.30 | 29.58 | 29.20 | 29.32 | 1899200 |
2005-06-09 | 29.40 | 29.70 | 29.14 | 29.41 | 1710600 |
2005-06-10 | 29.43 | 30.05 | 29.43 | 29.79 | 1227200 |
2005-06-13 | 29.75 | 30.18 | 29.40 | 30.18 | 1252200 |
2005-06-14 | 30.18 | 30.25 | 29.68 | 29.84 | 1119800 |
2005-06-15 | 29.73 | 29.82 | 29.36 | 29.43 | 2050600 |
2005-06-16 | 29.37 | 29.55 | 29.32 | 29.48 | 1464800 |
2005-06-17 | 29.61 | 29.61 | 29.18 | 29.42 | 1537400 |
2005-06-20 | 29.37 | 29.93 | 29.23 | 29.83 | 1448800 |
2005-06-21 | 29.95 | 29.95 | 29.59 | 29.74 | 854200 |
2005-06-22 | 29.77 | 30.04 | 29.68 | 30.03 | 1184000 |
2005-06-23 | 30.03 | 30.15 | 29.83 | 30.09 | 906000 |
2005-06-24 | 30.03 | 30.20 | 29.88 | 29.98 | 1527600 |
2005-06-27 | 29.95 | 30.05 | 29.84 | 29.94 | 1129400 |
2005-06-28 | 30.00 | 30.54 | 29.97 | 30.47 | 1161400 |
2005-06-29 | 30.60 | 30.73 | 30.41 | 30.69 | 1113400 |
2005-06-30 | 30.65 | 31.07 | 30.65 | 31.00 | 1545400 |
2005-07-01 | 31.01 | 31.10 | 30.51 | 30.80 | 885800 |
2005-07-05 | 30.70 | 30.71 | 30.42 | 30.49 | 749400 |
2005-07-06 | 30.58 | 30.58 | 30.07 | 30.16 | 727200 |
2005-07-07 | 29.76 | 30.17 | 29.68 | 30.09 | 1441200 |
2005-07-08 | 30.19 | 31.38 | 30.19 | 31.19 | 1720800 |
2005-07-11 | 31.48 | 31.48 | 31.00 | 31.35 | 1166000 |
2005-07-12 | 31.41 | 31.41 | 31.05 | 31.19 | 944400 |
2005-07-13 | 31.19 | 32.49 | 30.92 | 32.37 | 3759600 |
2005-07-14 | 32.37 | 32.37 | 31.55 | 31.68 | 2483600 |
2005-07-15 | 31.68 | 31.83 | 31.18 | 31.66 | 1443200 |
2005-07-18 | 31.58 | 31.71 | 31.45 | 31.53 | 819400 |
2005-07-19 | 31.68 | 31.72 | 31.37 | 31.50 | 647800 |
2005-07-20 | 31.50 | 31.83 | 31.40 | 31.78 | 867600 |
2005-07-21 | 31.85 | 31.94 | 31.47 | 31.62 | 829000 |
2005-07-22 | 31.76 | 31.83 | 31.38 | 31.79 | 821000 |
2005-07-25 | 31.81 | 31.90 | 31.40 | 31.40 | 548800 |
2005-07-26 | 31.40 | 31.40 | 31.08 | 31.10 | 760400 |
2005-07-27 | 31.10 | 31.45 | 30.73 | 30.85 | 1612000 |
2005-07-28 | 30.85 | 31.58 | 30.62 | 31.50 | 1422200 |
2005-07-29 | 31.50 | 31.59 | 31.34 | 31.35 | 1961000 |
2005-08-01 | 31.35 | 31.91 | 31.14 | 31.91 | 1849200 |
2005-08-02 | 30.35 | 33.59 | 30.35 | 32.59 | 5466000 |
2005-08-03 | 32.35 | 32.58 | 32.23 | 32.32 | 1198200 |
2005-08-04 | 32.30 | 32.40 | 31.73 | 31.85 | 1306800 |
2005-08-05 | 31.77 | 31.77 | 31.59 | 31.66 | 959600 |
2005-08-08 | 31.70 | 31.76 | 31.33 | 31.40 | 936800 |
2005-08-09 | 31.40 | 31.50 | 31.19 | 31.30 | 893800 |
2005-08-10 | 31.33 | 31.65 | 31.33 | 31.47 | 1630000 |
2005-08-11 | 31.47 | 31.65 | 31.30 | 31.51 | 1187200 |
2005-08-12 | 31.50 | 31.50 | 31.26 | 31.38 | 696600 |
2005-08-15 | 31.40 | 31.80 | 31.33 | 31.80 | 658000 |
2005-08-16 | 31.80 | 32.03 | 31.76 | 31.90 | 1267200 |
2005-08-17 | 31.91 | 32.16 | 31.90 | 32.11 | 1057200 |
2005-08-18 | 32.05 | 32.55 | 32.00 | 32.51 | 1119200 |
2005-08-19 | 32.55 | 32.55 | 32.14 | 32.25 | 1336600 |
2005-08-22 | 32.26 | 32.52 | 31.90 | 31.94 | 1525600 |
2005-08-23 | 31.90 | 32.30 | 31.90 | 32.13 | 1310800 |
2005-08-24 | 32.13 | 32.27 | 31.98 | 32.03 | 853000 |
2005-08-25 | 32.05 | 32.07 | 31.95 | 31.98 | 435600 |
2005-08-26 | 31.76 | 32.00 | 31.69 | 31.71 | 846800 |
2005-08-29 | 31.38 | 31.83 | 31.18 | 31.78 | 443200 |
2005-08-30 | 31.79 | 31.84 | 31.53 | 31.74 | 460400 |
2005-08-31 | 31.72 | 32.06 | 31.23 | 32.06 | 760600 |
2005-09-01 | 31.98 | 32.15 | 31.61 | 32.13 | 1162200 |
2005-09-02 | 32.13 | 32.39 | 32.03 | 32.26 | 841200 |
2005-09-06 | 32.31 | 32.43 | 32.16 | 32.37 | 593200 |
2005-09-07 | 32.37 | 32.68 | 32.25 | 32.67 | 800200 |
2005-09-08 | 32.67 | 32.70 | 32.48 | 32.58 | 1121400 |
2005-09-09 | 32.65 | 33.08 | 32.56 | 33.03 | 853000 |
2005-09-12 | 33.03 | 33.03 | 32.66 | 32.94 | 1615800 |
2005-09-13 | 32.88 | 33.00 | 32.79 | 32.97 | 1317400 |
2005-09-14 | 32.93 | 33.45 | 32.80 | 33.30 | 1794000 |
2005-09-15 | 33.31 | 33.59 | 33.31 | 33.54 | 978800 |
2005-09-16 | 33.54 | 33.84 | 33.41 | 33.48 | 4218600 |
2005-09-19 | 33.39 | 33.41 | 33.20 | 33.35 | 1181800 |
2005-09-20 | 33.28 | 33.35 | 33.13 | 33.19 | 741000 |
2005-09-21 | 33.18 | 33.24 | 32.43 | 32.44 | 885400 |
2005-09-22 | 32.47 | 32.70 | 32.17 | 32.54 | 934400 |
2005-09-23 | 32.55 | 32.60 | 32.20 | 32.28 | 684800 |
2005-09-26 | 32.33 | 32.35 | 31.85 | 31.85 | 1033000 |
2005-09-27 | 31.84 | 32.01 | 31.70 | 31.72 | 925600 |
2005-09-28 | 31.74 | 31.85 | 31.50 | 31.51 | 768200 |
2005-09-29 | 31.51 | 31.72 | 31.47 | 31.69 | 504600 |
2005-09-30 | 31.73 | 32.01 | 31.65 | 32.01 | 730800 |
2005-10-03 | 31.89 | 31.89 | 31.53 | 31.64 | 763600 |
2005-10-04 | 31.64 | 31.96 | 31.60 | 31.71 | 578800 |
2005-10-05 | 32.50 | 32.75 | 31.81 | 31.81 | 2023400 |
2005-10-06 | 31.86 | 32.14 | 31.52 | 31.69 | 940600 |
2005-10-07 | 31.75 | 31.75 | 31.19 | 31.35 | 865600 |
2005-10-10 | 31.35 | 31.59 | 31.20 | 31.26 | 749400 |
2005-10-11 | 31.25 | 31.43 | 31.01 | 31.10 | 1040400 |
2005-10-12 | 31.05 | 31.27 | 30.58 | 30.58 | 881400 |
2005-10-13 | 30.69 | 30.90 | 30.44 | 30.58 | 977200 |
2005-10-14 | 30.64 | 31.06 | 30.55 | 30.91 | 805000 |
2005-10-17 | 31.10 | 31.17 | 30.93 | 31.15 | 746200 |
2005-10-18 | 31.15 | 31.15 | 30.77 | 30.77 | 646200 |
2005-10-19 | 30.63 | 30.76 | 30.42 | 30.64 | 843600 |
2005-10-20 | 30.60 | 30.89 | 30.35 | 30.50 | 1046600 |
2005-10-21 | 30.53 | 30.71 | 30.40 | 30.44 | 1568200 |
2005-10-24 | 30.50 | 30.68 | 30.46 | 30.65 | 468400 |
2005-10-25 | 30.69 | 30.75 | 30.49 | 30.57 | 505200 |
2005-10-26 | 30.58 | 30.87 | 30.45 | 30.52 | 983400 |
2005-10-27 | 30.50 | 30.62 | 30.45 | 30.45 | 1012000 |
2005-10-28 | 30.50 | 30.59 | 30.40 | 30.45 | 1108000 |
2005-10-31 | 30.60 | 30.96 | 30.58 | 30.85 | 893400 |
2005-11-01 | 31.55 | 31.87 | 31.19 | 31.43 | 1804600 |
2005-11-02 | 31.45 | 32.14 | 31.33 | 31.95 | 1600400 |
2005-11-03 | 32.00 | 32.00 | 31.64 | 31.70 | 858800 |
2005-11-04 | 31.70 | 32.30 | 31.70 | 32.05 | 1255600 |
2005-11-07 | 32.12 | 32.33 | 32.00 | 32.26 | 925800 |
2005-11-08 | 32.16 | 32.45 | 32.16 | 32.29 | 835800 |
2005-11-09 | 32.29 | 32.97 | 32.23 | 32.96 | 1614400 |
2005-11-10 | 32.96 | 33.55 | 32.96 | 33.51 | 1313400 |
2005-11-11 | 33.54 | 33.62 | 33.43 | 33.53 | 487200 |
2005-11-14 | 33.49 | 33.88 | 33.45 | 33.81 | 587400 |
2005-11-15 | 33.75 | 33.80 | 33.45 | 33.65 | 672800 |
2005-11-16 | 33.67 | 33.70 | 33.45 | 33.70 | 642600 |
2005-11-17 | 33.70 | 33.87 | 33.58 | 33.62 | 770800 |
2005-11-18 | 33.64 | 33.64 | 33.13 | 33.23 | 860800 |
2005-11-21 | 33.23 | 33.61 | 32.95 | 33.48 | 891800 |
2005-11-22 | 33.25 | 33.45 | 32.98 | 33.24 | 719800 |
2005-11-23 | 33.12 | 33.41 | 33.12 | 33.36 | 302600 |
2005-11-25 | 33.41 | 33.63 | 33.34 | 33.35 | 411000 |
2005-11-28 | 33.25 | 33.52 | 33.24 | 33.26 | 490200 |
2005-11-29 | 33.38 | 33.62 | 33.36 | 33.41 | 867800 |
2005-11-30 | 33.50 | 33.70 | 33.26 | 33.30 | 556000 |
2005-12-01 | 33.35 | 33.49 | 33.34 | 33.40 | 575000 |
2005-12-02 | 33.48 | 33.59 | 33.35 | 33.55 | 679600 |
2005-12-05 | 33.50 | 33.51 | 33.02 | 33.09 | 737200 |
2005-12-06 | 33.08 | 33.36 | 33.08 | 33.20 | 483200 |
2005-12-07 | 33.20 | 33.25 | 32.87 | 32.88 | 408600 |
2005-12-08 | 32.85 | 32.99 | 32.69 | 32.75 | 485000 |
2005-12-09 | 32.82 | 32.93 | 32.71 | 32.71 | 350600 |
2005-12-12 | 32.73 | 32.85 | 32.54 | 32.70 | 360400 |
2005-12-13 | 32.76 | 33.25 | 32.76 | 33.18 | 658800 |
2005-12-14 | 33.13 | 33.30 | 32.97 | 33.23 | 328400 |
2005-12-15 | 33.23 | 33.23 | 32.76 | 32.93 | 996000 |
2005-12-16 | 33.06 | 33.37 | 32.97 | 33.12 | 1242000 |
2005-12-19 | 33.07 | 33.26 | 32.72 | 32.75 | 549800 |
2005-12-20 | 32.83 | 32.90 | 32.57 | 32.65 | 516800 |
2005-12-21 | 32.65 | 32.84 | 32.62 | 32.75 | 515200 |
2005-12-22 | 32.82 | 33.13 | 32.82 | 33.13 | 830400 |
2005-12-23 | 33.10 | 33.18 | 33.05 | 33.14 | 458200 |
2005-12-27 | 33.17 | 33.73 | 33.13 | 33.58 | 603600 |
2005-12-28 | 33.58 | 33.63 | 33.47 | 33.52 | 309200 |
2005-12-29 | 33.52 | 33.63 | 33.42 | 33.51 | 445000 |
2005-12-30 | 33.45 | 33.55 | 33.37 | 33.50 | 308000 |
2006-01-03 | 33.50 | 33.70 | 33.23 | 33.58 | 620800 |
2006-01-04 | 33.58 | 33.63 | 33.34 | 33.43 | 655200 |
2006-01-05 | 33.39 | 33.50 | 33.23 | 33.48 | 791600 |
2006-01-06 | 33.50 | 34.04 | 33.49 | 34.00 | 653600 |
2006-01-09 | 33.92 | 34.43 | 33.92 | 34.41 | 638800 |
2006-01-10 | 34.36 | 34.39 | 34.05 | 34.28 | 348000 |
2006-01-11 | 34.50 | 34.78 | 34.43 | 34.62 | 789000 |
2006-01-12 | 34.59 | 34.59 | 34.08 | 34.34 | 465200 |
2006-01-13 | 34.45 | 34.48 | 34.34 | 34.43 | 506200 |
2006-01-17 | 34.25 | 34.26 | 33.11 | 33.31 | 1946800 |
2006-01-18 | 33.31 | 33.54 | 32.60 | 32.61 | 1865200 |
2006-01-19 | 32.61 | 32.72 | 32.28 | 32.47 | 2149600 |
2006-01-20 | 32.49 | 32.73 | 32.41 | 32.53 | 1357200 |
2006-01-23 | 32.53 | 32.69 | 32.08 | 32.16 | 1240600 |
2006-01-24 | 32.14 | 32.27 | 31.60 | 31.62 | 2029800 |
2006-01-25 | 31.90 | 31.90 | 31.34 | 31.41 | 1790400 |
2006-01-26 | 31.53 | 31.62 | 31.11 | 31.18 | 2306400 |
2006-01-27 | 30.95 | 31.35 | 30.91 | 31.32 | 1491000 |
2006-01-30 | 31.26 | 31.40 | 31.08 | 31.18 | 1493000 |
2006-01-31 | 31.25 | 31.43 | 31.20 | 31.25 | 947000 |
2006-02-01 | 31.26 | 31.50 | 31.18 | 31.29 | 971200 |
2006-02-02 | 31.29 | 31.48 | 31.04 | 31.38 | 1150400 |
2006-02-03 | 31.38 | 31.41 | 31.23 | 31.27 | 827000 |
2006-02-06 | 31.30 | 31.46 | 31.19 | 31.29 | 753400 |
2006-02-07 | 31.35 | 31.51 | 31.22 | 31.39 | 684000 |
2006-02-08 | 31.38 | 31.81 | 31.33 | 31.74 | 916600 |
2006-02-09 | 30.75 | 31.91 | 30.38 | 31.50 | 6091200 |
2006-02-10 | 31.50 | 31.72 | 31.50 | 31.62 | 1080600 |
2006-02-13 | 31.62 | 31.78 | 31.52 | 31.73 | 444400 |
2006-02-14 | 31.63 | 31.87 | 31.55 | 31.85 | 713000 |
2006-02-15 | 31.87 | 31.87 | 31.60 | 31.76 | 724600 |
2006-02-16 | 31.75 | 31.85 | 31.56 | 31.65 | 452200 |
2006-02-17 | 31.64 | 31.71 | 31.40 | 31.62 | 742400 |
2006-02-21 | 31.57 | 31.75 | 31.56 | 31.65 | 440400 |
2006-02-22 | 31.72 | 32.09 | 31.71 | 31.93 | 1701200 |
2006-02-23 | 31.90 | 32.01 | 31.82 | 31.87 | 519200 |
2006-02-24 | 31.78 | 31.87 | 31.37 | 31.59 | 675600 |
2006-02-27 | 31.40 | 31.60 | 31.34 | 31.49 | 800400 |
2006-02-28 | 31.48 | 31.60 | 31.26 | 31.38 | 631000 |
2006-03-01 | 31.30 | 31.32 | 31.25 | 31.28 | 548200 |
2006-03-02 | 31.63 | 32.48 | 31.60 | 32.38 | 1908200 |
2006-03-03 | 32.39 | 33.19 | 32.36 | 32.55 | 1315000 |
2006-03-06 | 32.63 | 32.90 | 32.56 | 32.69 | 1197600 |
2006-03-07 | 32.70 | 32.79 | 32.33 | 32.75 | 956800 |
2006-03-08 | 33.25 | 34.23 | 33.09 | 34.00 | 2822200 |
2006-03-09 | 33.90 | 34.30 | 33.88 | 34.14 | 1303800 |
2006-03-10 | 34.20 | 34.38 | 33.97 | 34.13 | 1411400 |
2006-03-13 | 34.28 | 34.32 | 33.80 | 33.80 | 604200 |
2006-03-14 | 33.98 | 34.30 | 33.97 | 34.22 | 964600 |
2006-03-15 | 34.19 | 34.36 | 34.01 | 34.36 | 676200 |
2006-03-16 | 34.35 | 34.80 | 34.34 | 34.68 | 733800 |
2006-03-17 | 34.97 | 34.98 | 34.81 | 34.98 | 946000 |
2006-03-20 | 34.98 | 35.31 | 34.88 | 35.28 | 1097400 |
2006-03-21 | 35.34 | 35.39 | 34.89 | 35.01 | 669800 |
2006-03-22 | 35.01 | 35.30 | 34.89 | 35.22 | 714800 |
2006-03-23 | 35.20 | 35.20 | 34.83 | 34.98 | 480400 |
2006-03-24 | 34.95 | 34.95 | 34.65 | 34.79 | 832600 |
2006-03-27 | 34.79 | 34.79 | 34.54 | 34.55 | 687400 |
2006-03-28 | 34.56 | 34.68 | 34.11 | 34.17 | 1149000 |
2006-03-29 | 34.29 | 34.50 | 34.15 | 34.43 | 1047000 |
2006-03-30 | 34.48 | 34.71 | 34.20 | 34.35 | 571200 |
2006-03-31 | 34.30 | 34.49 | 34.28 | 34.31 | 330200 |
2006-04-03 | 34.40 | 34.58 | 34.10 | 34.58 | 1048800 |
2006-04-04 | 34.68 | 34.84 | 34.35 | 34.43 | 677600 |
2006-04-05 | 34.33 | 34.67 | 34.20 | 34.26 | 1248400 |
2006-04-06 | 34.26 | 34.60 | 34.25 | 34.51 | 781400 |
2006-04-07 | 34.50 | 34.53 | 34.16 | 34.18 | 1156200 |
2006-04-10 | 33.30 | 34.04 | 33.28 | 34.00 | 1553400 |
2006-04-11 | 34.00 | 34.04 | 33.70 | 33.79 | 2164400 |
2006-04-12 | 33.79 | 33.87 | 33.37 | 33.59 | 1217800 |
2006-04-13 | 33.46 | 33.71 | 33.36 | 33.60 | 399000 |
2006-04-17 | 33.60 | 33.73 | 33.44 | 33.51 | 328000 |
2006-04-18 | 33.43 | 33.75 | 33.13 | 33.71 | 887000 |
2006-04-19 | 33.68 | 33.92 | 33.65 | 33.68 | 370400 |
2006-04-20 | 33.53 | 34.00 | 33.52 | 33.70 | 403800 |
2006-04-21 | 34.55 | 35.61 | 34.40 | 35.32 | 3071400 |
2006-04-24 | 35.00 | 36.32 | 34.90 | 36.17 | 2908800 |
2006-04-25 | 36.18 | 36.50 | 35.98 | 36.45 | 1499800 |
2006-04-26 | 36.37 | 36.98 | 36.30 | 36.70 | 1511000 |
2006-04-27 | 36.69 | 36.90 | 36.25 | 36.89 | 1104000 |
2006-04-28 | 36.80 | 37.05 | 36.65 | 36.93 | 955000 |
2006-05-01 | 36.40 | 36.43 | 35.70 | 35.75 | 2337600 |
2006-05-02 | 35.38 | 35.38 | 34.25 | 34.51 | 3320000 |
2006-05-03 | 34.00 | 34.13 | 33.41 | 33.47 | 2148600 |
2006-05-04 | 33.47 | 33.81 | 33.41 | 33.55 | 849600 |
2006-05-05 | 33.65 | 33.89 | 33.40 | 33.73 | 936000 |
2006-05-08 | 33.83 | 34.00 | 33.68 | 33.78 | 773400 |
2006-05-09 | 33.77 | 34.01 | 33.68 | 33.81 | 635600 |
2006-05-10 | 33.80 | 34.00 | 33.42 | 33.56 | 519800 |
2006-05-11 | 33.56 | 33.77 | 33.02 | 33.06 | 857600 |
2006-05-12 | 33.06 | 33.33 | 32.75 | 32.94 | 814200 |
2006-05-15 | 32.93 | 33.25 | 32.90 | 33.23 | 750800 |
2006-05-16 | 33.23 | 33.28 | 33.00 | 33.08 | 521000 |
2006-05-17 | 33.00 | 33.18 | 32.90 | 32.92 | 939000 |
2006-05-18 | 32.90 | 32.98 | 32.36 | 32.44 | 914200 |
2006-05-19 | 32.58 | 32.68 | 32.33 | 32.47 | 1416600 |
2006-05-22 | 32.25 | 32.50 | 31.97 | 32.13 | 947200 |
2006-05-23 | 32.17 | 32.50 | 32.00 | 32.01 | 674000 |
2006-05-24 | 31.83 | 32.13 | 31.72 | 32.00 | 805800 |
2006-05-25 | 32.05 | 32.27 | 31.85 | 32.00 | 641200 |
2006-05-26 | 31.87 | 32.24 | 31.86 | 31.99 | 571200 |
2006-05-30 | 31.99 | 32.28 | 31.79 | 32.00 | 662400 |
2006-05-31 | 32.05 | 32.41 | 32.01 | 32.39 | 817600 |
2006-06-01 | 32.41 | 33.16 | 32.39 | 33.16 | 2611200 |
2006-06-02 | 33.14 | 33.23 | 32.93 | 33.12 | 684200 |
2006-06-05 | 33.00 | 33.18 | 32.75 | 32.82 | 620400 |
2006-06-06 | 32.83 | 32.95 | 32.59 | 32.90 | 624800 |
2006-06-07 | 33.03 | 34.73 | 32.96 | 33.97 | 3702800 |
2006-06-08 | 33.96 | 34.33 | 33.63 | 34.10 | 1592600 |
2006-06-09 | 34.01 | 34.35 | 33.92 | 33.98 | 441400 |
2006-06-12 | 34.08 | 34.18 | 33.74 | 33.74 | 630400 |
2006-06-13 | 33.75 | 34.25 | 33.75 | 33.96 | 1094600 |
2006-06-14 | 33.88 | 34.10 | 33.56 | 33.74 | 584000 |
2006-06-15 | 33.80 | 34.20 | 33.72 | 34.11 | 921200 |
2006-06-16 | 34.00 | 34.17 | 33.75 | 33.79 | 750800 |
2006-06-19 | 33.88 | 33.91 | 33.27 | 33.39 | 522200 |
2006-06-20 | 33.52 | 34.05 | 33.45 | 33.93 | 625000 |
2006-06-21 | 34.02 | 34.37 | 33.86 | 34.18 | 657400 |
2006-06-22 | 34.29 | 34.29 | 33.81 | 34.04 | 519400 |
2006-06-23 | 33.97 | 33.97 | 33.69 | 33.80 | 737200 |
2006-06-26 | 33.90 | 34.05 | 33.80 | 33.89 | 317600 |
2006-06-27 | 33.83 | 33.98 | 33.68 | 33.73 | 505000 |
2006-06-28 | 33.73 | 33.88 | 33.72 | 33.79 | 873200 |
2006-06-29 | 33.83 | 34.25 | 33.83 | 34.20 | 1168400 |
2006-06-30 | 34.25 | 34.31 | 33.84 | 33.94 | 812000 |
2006-07-03 | 33.95 | 34.14 | 33.91 | 34.08 | 346400 |
2006-07-05 | 34.00 | 34.24 | 33.90 | 34.17 | 721600 |
2006-07-06 | 34.19 | 34.37 | 34.12 | 34.16 | 524000 |
2006-07-07 | 34.16 | 34.70 | 34.16 | 34.49 | 816000 |
2006-07-10 | 34.49 | 34.62 | 34.43 | 34.57 | 400400 |
2006-07-11 | 34.56 | 34.82 | 34.50 | 34.79 | 571000 |
2006-07-12 | 34.79 | 35.14 | 34.75 | 34.86 | 909400 |
2006-07-13 | 34.60 | 34.79 | 34.22 | 34.31 | 766200 |
2006-07-14 | 34.40 | 34.45 | 34.12 | 34.20 | 571600 |
2006-07-17 | 33.76 | 34.59 | 33.76 | 34.58 | 840200 |
2006-07-18 | 34.70 | 34.94 | 34.64 | 34.88 | 824200 |
2006-07-19 | 34.91 | 35.43 | 34.87 | 35.31 | 1723400 |
2006-07-20 | 35.30 | 35.43 | 35.20 | 35.23 | 683000 |
2006-07-21 | 35.40 | 35.49 | 34.98 | 35.18 | 813600 |
2006-07-24 | 35.16 | 35.37 | 34.99 | 35.11 | 681600 |
2006-07-25 | 35.06 | 35.25 | 34.88 | 35.16 | 665000 |
2006-07-26 | 35.40 | 35.78 | 35.34 | 35.69 | 1495800 |
2006-07-27 | 35.82 | 35.95 | 35.15 | 35.20 | 641800 |
2006-07-28 | 34.76 | 35.90 | 34.76 | 35.34 | 827000 |
2006-07-31 | 35.25 | 35.73 | 35.06 | 35.73 | 995200 |
2006-08-01 | 35.45 | 35.46 | 33.00 | 33.75 | 4434200 |
2006-08-02 | 33.75 | 34.08 | 33.38 | 33.57 | 1504200 |
2006-08-03 | 33.58 | 33.73 | 33.35 | 33.47 | 2650200 |
2006-08-04 | 33.55 | 33.57 | 32.72 | 33.11 | 1365200 |
2006-08-07 | 33.10 | 33.61 | 32.99 | 33.21 | 868600 |
2006-08-08 | 33.31 | 33.63 | 33.31 | 33.46 | 836800 |
2006-08-09 | 33.70 | 33.83 | 33.38 | 33.50 | 776400 |
2006-08-10 | 33.54 | 33.73 | 33.37 | 33.56 | 815400 |
2006-08-11 | 33.55 | 33.88 | 33.40 | 33.80 | 546600 |
2006-08-14 | 33.96 | 34.56 | 33.96 | 34.35 | 1030600 |
2006-08-15 | 34.50 | 34.72 | 34.31 | 34.65 | 474600 |
2006-08-16 | 34.77 | 34.92 | 34.48 | 34.85 | 613800 |
2006-08-17 | 34.72 | 35.08 | 34.43 | 35.08 | 1035600 |
2006-08-18 | 35.08 | 35.08 | 34.62 | 34.68 | 616000 |
2006-08-21 | 34.68 | 34.73 | 34.46 | 34.61 | 331600 |
2006-08-22 | 34.63 | 34.89 | 34.62 | 34.70 | 449600 |
2006-08-23 | 34.56 | 34.86 | 34.55 | 34.55 | 295800 |
2006-08-24 | 34.60 | 34.71 | 34.41 | 34.54 | 581000 |
2006-08-25 | 34.55 | 34.80 | 34.53 | 34.75 | 572200 |
2006-08-28 | 34.75 | 34.94 | 34.75 | 34.84 | 737000 |
2006-08-29 | 34.88 | 35.00 | 34.78 | 34.94 | 979000 |
2006-08-30 | 35.05 | 35.05 | 34.70 | 34.74 | 605800 |
2006-08-31 | 35.01 | 35.17 | 34.66 | 35.15 | 723200 |
2006-09-01 | 35.05 | 35.28 | 34.93 | 35.07 | 1304400 |
2006-09-05 | 35.00 | 35.18 | 34.94 | 35.11 | 753600 |
2006-09-06 | 35.10 | 35.40 | 34.82 | 34.90 | 1769600 |
2006-09-07 | 34.90 | 34.95 | 34.55 | 34.82 | 658400 |
2006-09-08 | 34.82 | 35.01 | 34.80 | 34.93 | 496600 |
2006-09-11 | 34.93 | 34.93 | 34.03 | 34.07 | 1781800 |
2006-09-12 | 33.67 | 34.20 | 33.12 | 33.80 | 1680400 |
2006-09-13 | 33.75 | 33.77 | 33.33 | 33.39 | 1564400 |
2006-09-14 | 33.48 | 34.73 | 33.45 | 33.79 | 2004200 |
2006-09-15 | 33.99 | 34.17 | 33.77 | 34.00 | 2849200 |
2006-09-18 | 34.05 | 34.25 | 33.89 | 34.02 | 622600 |
2006-09-19 | 34.41 | 34.41 | 33.86 | 34.06 | 468800 |
2006-09-20 | 34.03 | 34.30 | 34.02 | 34.19 | 501000 |
2006-09-21 | 34.25 | 34.34 | 33.44 | 33.52 | 891600 |
2006-09-22 | 33.58 | 33.74 | 33.19 | 33.67 | 1479400 |
2006-09-25 | 34.62 | 34.62 | 33.74 | 34.28 | 1085600 |
2006-09-26 | 34.31 | 34.53 | 34.03 | 34.47 | 997800 |
2006-09-27 | 34.47 | 34.47 | 34.09 | 34.20 | 948400 |
2006-09-28 | 34.20 | 34.26 | 34.04 | 34.13 | 396600 |
2006-09-29 | 34.22 | 34.45 | 34.21 | 34.45 | 650200 |
2006-10-02 | 34.35 | 34.54 | 34.13 | 34.34 | 765800 |
2006-10-03 | 34.30 | 34.36 | 34.08 | 34.21 | 748400 |
2006-10-04 | 34.24 | 34.66 | 33.92 | 34.55 | 555600 |
2006-10-05 | 33.85 | 34.18 | 32.23 | 32.30 | 3196000 |
2006-10-06 | 32.30 | 33.12 | 32.13 | 32.94 | 1535800 |
2006-10-09 | 32.94 | 33.00 | 32.54 | 32.70 | 522600 |
2006-10-10 | 32.87 | 33.05 | 32.55 | 32.75 | 1016400 |
2006-10-11 | 32.50 | 32.75 | 32.36 | 32.40 | 1180600 |
2006-10-12 | 32.42 | 33.33 | 32.42 | 33.28 | 1334000 |
2006-10-13 | 33.24 | 33.39 | 33.01 | 33.39 | 862200 |
2006-10-16 | 33.35 | 33.64 | 33.23 | 33.56 | 856600 |
2006-10-17 | 33.58 | 33.89 | 33.47 | 33.87 | 899000 |
2006-10-18 | 33.95 | 34.09 | 33.84 | 34.06 | 930400 |
2006-10-19 | 33.95 | 34.08 | 33.71 | 33.93 | 628200 |
2006-10-20 | 34.01 | 34.20 | 33.91 | 34.19 | 836200 |
2006-10-23 | 34.23 | 34.57 | 34.11 | 34.54 | 959600 |
2006-10-24 | 34.36 | 34.36 | 34.11 | 34.23 | 686400 |
2006-10-25 | 34.18 | 34.54 | 34.18 | 34.52 | 1061600 |
2006-10-26 | 34.49 | 34.55 | 34.17 | 34.23 | 1130400 |
2006-10-27 | 34.14 | 34.25 | 33.90 | 34.00 | 1018200 |
2006-10-30 | 33.95 | 34.05 | 33.81 | 33.91 | 757200 |
2006-10-31 | 34.90 | 36.14 | 34.53 | 35.59 | 5665200 |
2006-11-01 | 35.50 | 36.00 | 35.07 | 35.95 | 3490000 |
2006-11-02 | 35.80 | 35.84 | 35.42 | 35.56 | 1383400 |
2006-11-03 | 35.48 | 35.60 | 35.07 | 35.26 | 1329400 |
2006-11-06 | 35.19 | 35.80 | 35.19 | 35.75 | 1513000 |
2006-11-07 | 35.66 | 35.88 | 35.54 | 35.75 | 930600 |
2006-11-08 | 35.53 | 35.83 | 35.51 | 35.74 | 1173000 |
2006-11-09 | 35.76 | 35.89 | 35.66 | 35.73 | 1523000 |
2006-11-10 | 35.82 | 35.92 | 35.72 | 35.86 | 1443200 |
2006-11-13 | 35.90 | 35.93 | 35.70 | 35.77 | 1934800 |
2006-11-14 | 35.90 | 35.90 | 35.60 | 35.69 | 1497200 |
2006-11-15 | 35.74 | 35.79 | 35.57 | 35.60 | 1015800 |
2006-11-16 | 35.61 | 35.78 | 35.55 | 35.61 | 1334200 |
2006-11-17 | 35.61 | 35.71 | 35.48 | 35.50 | 1547400 |
2006-11-20 | 35.39 | 35.63 | 35.24 | 35.24 | 666600 |
2006-11-21 | 35.24 | 35.42 | 35.14 | 35.15 | 1116200 |
2006-11-22 | 35.23 | 35.41 | 35.20 | 35.22 | 652400 |
2006-11-24 | 35.28 | 35.49 | 35.16 | 35.36 | 416200 |
2006-11-27 | 35.23 | 35.50 | 34.90 | 35.02 | 1201200 |
2006-11-28 | 34.73 | 35.29 | 34.73 | 35.10 | 1170000 |
2006-11-29 | 35.20 | 35.39 | 35.05 | 35.33 | 800600 |
2006-11-30 | 35.37 | 35.71 | 35.36 | 35.54 | 2410800 |
2006-12-01 | 35.54 | 35.75 | 35.45 | 35.55 | 1262000 |
2006-12-04 | 35.65 | 35.94 | 35.65 | 35.70 | 1247400 |
2006-12-05 | 35.80 | 36.19 | 35.64 | 36.14 | 1470800 |
2006-12-06 | 36.06 | 36.16 | 36.02 | 36.13 | 575200 |
2006-12-07 | 35.97 | 36.20 | 35.60 | 36.11 | 702800 |
2006-12-08 | 35.93 | 36.29 | 35.93 | 36.25 | 686000 |
2006-12-11 | 36.33 | 37.00 | 36.30 | 36.88 | 1477000 |
2006-12-12 | 36.78 | 36.95 | 36.74 | 36.92 | 861800 |
2006-12-13 | 37.00 | 37.38 | 36.95 | 37.29 | 1043400 |
2006-12-14 | 37.25 | 37.50 | 37.18 | 37.44 | 1625000 |
2006-12-15 | 37.30 | 37.48 | 36.91 | 36.95 | 1397400 |
2006-12-18 | 36.98 | 37.40 | 36.95 | 37.40 | 857400 |
2006-12-19 | 37.40 | 37.49 | 37.22 | 37.40 | 667000 |
2006-12-20 | 37.38 | 37.78 | 37.37 | 37.72 | 1352200 |
2006-12-21 | 37.73 | 37.94 | 37.52 | 37.91 | 869000 |
2006-12-22 | 38.00 | 38.12 | 37.78 | 37.98 | 908000 |
2006-12-26 | 37.98 | 38.26 | 37.94 | 38.23 | 436200 |
2006-12-27 | 38.23 | 38.38 | 38.19 | 38.38 | 383000 |
2006-12-28 | 38.36 | 38.50 | 38.21 | 38.38 | 322200 |
2006-12-29 | 38.35 | 38.39 | 38.18 | 38.22 | 468000 |
2007-01-03 | 38.50 | 39.14 | 37.89 | 39.01 | 1982800 |
2007-01-04 | 39.01 | 39.02 | 38.20 | 38.26 | 1552600 |
2007-01-05 | 38.26 | 38.26 | 37.69 | 37.72 | 1028000 |
2007-01-08 | 37.65 | 38.20 | 37.56 | 38.09 | 1150400 |
2007-01-09 | 38.08 | 38.10 | 37.70 | 37.80 | 935200 |
2007-01-10 | 37.85 | 38.51 | 37.80 | 38.37 | 2099200 |
2007-01-11 | 38.37 | 38.62 | 38.23 | 38.47 | 837800 |
2007-01-12 | 38.24 | 38.57 | 38.11 | 38.43 | 1170200 |
2007-01-16 | 38.58 | 38.69 | 38.27 | 38.47 | 1028600 |
2007-01-17 | 38.59 | 39.10 | 38.34 | 38.92 | 1319000 |
2007-01-18 | 38.92 | 39.01 | 38.76 | 38.91 | 801400 |
2007-01-19 | 38.90 | 39.01 | 38.75 | 38.98 | 1475800 |
2007-01-22 | 38.98 | 39.27 | 38.57 | 39.05 | 1596000 |
2007-01-23 | 39.05 | 39.78 | 38.85 | 39.48 | 2267000 |
2007-01-24 | 39.60 | 40.00 | 39.47 | 39.88 | 1029600 |
2007-01-25 | 39.90 | 40.13 | 39.88 | 39.96 | 2251000 |
2007-01-26 | 40.00 | 40.27 | 39.94 | 40.26 | 1679200 |
2007-01-29 | 40.51 | 40.51 | 40.00 | 40.18 | 1703400 |
2007-01-30 | 40.50 | 40.65 | 40.15 | 40.43 | 1660400 |
2007-01-31 | 40.55 | 40.55 | 40.18 | 40.40 | 1370400 |
2007-02-01 | 40.15 | 40.72 | 40.15 | 40.59 | 1858800 |
2007-02-02 | 40.50 | 40.60 | 40.31 | 40.43 | 1254400 |
2007-02-05 | 40.30 | 40.65 | 40.26 | 40.49 | 1183800 |
2007-02-06 | 40.55 | 40.72 | 40.34 | 40.68 | 2758200 |
2007-02-07 | 40.68 | 40.68 | 40.22 | 40.30 | 1174000 |
2007-02-08 | 40.40 | 40.69 | 40.31 | 40.67 | 930400 |
2007-02-09 | 40.68 | 41.15 | 40.65 | 40.95 | 1293600 |
2007-02-12 | 41.00 | 41.15 | 40.89 | 40.92 | 1278870 |
2007-02-13 | 40.92 | 41.46 | 40.92 | 41.30 | 725432 |
2007-02-14 | 41.38 | 41.80 | 41.21 | 41.24 | 1130870 |
2007-02-15 | 42.25 | 44.03 | 42.00 | 43.52 | 4313000 |
2007-02-16 | 43.52 | 43.52 | 40.63 | 43.31 | 6591000 |
2007-02-20 | 43.00 | 43.18 | 41.90 | 43.05 | 3160200 |
2007-02-21 | 43.03 | 43.41 | 42.67 | 43.29 | 1335600 |
2007-02-22 | 42.92 | 43.23 | 42.83 | 42.96 | 1496000 |
2007-02-23 | 42.74 | 43.00 | 42.51 | 42.55 | 798400 |
2007-02-26 | 42.50 | 43.32 | 42.45 | 43.31 | 1427050 |
2007-02-27 | 43.11 | 43.46 | 42.63 | 43.01 | 2444400 |
2007-02-28 | 43.00 | 43.05 | 42.11 | 42.22 | 2360200 |
2007-03-01 | 41.75 | 42.13 | 41.29 | 41.97 | 1875026 |
2007-03-02 | 41.88 | 42.07 | 41.41 | 41.42 | 966800 |
2007-03-05 | 41.58 | 42.22 | 41.51 | 41.72 | 1604800 |
2007-03-06 | 43.17 | 43.42 | 41.66 | 43.34 | 3650600 |
2007-03-07 | 43.25 | 43.48 | 42.63 | 42.68 | 2374200 |
2007-03-08 | 41.83 | 43.09 | 41.83 | 42.79 | 1468800 |
2007-03-09 | 42.80 | 43.24 | 42.76 | 43.18 | 1033800 |
2007-03-12 | 43.15 | 43.53 | 42.96 | 43.37 | 1312800 |
2007-03-13 | 43.29 | 43.29 | 42.74 | 42.97 | 1495400 |
2007-03-14 | 42.95 | 43.94 | 42.86 | 43.85 | 2484600 |
2007-03-15 | 43.42 | 44.01 | 43.42 | 43.93 | 1210000 |
2007-03-16 | 44.50 | 44.84 | 44.25 | 44.42 | 2767800 |
2007-03-19 | 44.87 | 45.04 | 44.41 | 45.02 | 1251000 |
2007-03-20 | 45.04 | 45.46 | 44.88 | 45.42 | 1121400 |
2007-03-21 | 45.50 | 45.50 | 44.89 | 45.38 | 1924650 |
2007-03-22 | 45.40 | 45.58 | 45.28 | 45.52 | 1937800 |
2007-03-23 | 45.50 | 46.48 | 45.49 | 46.44 | 1911200 |
2007-03-26 | 46.44 | 46.69 | 46.13 | 46.63 | 990496 |
2007-03-27 | 46.51 | 46.95 | 46.19 | 46.76 | 2036600 |
2007-03-28 | 46.77 | 47.30 | 46.63 | 47.00 | 2263000 |
2007-03-29 | 47.20 | 47.50 | 46.72 | 46.99 | 1452400 |
2007-03-30 | 47.06 | 47.56 | 46.70 | 47.31 | 1333400 |
2007-04-02 | 47.25 | 47.69 | 47.12 | 47.20 | 2566200 |
2007-04-03 | 47.00 | 47.00 | 45.96 | 46.42 | 4924400 |
2007-04-04 | 46.50 | 47.56 | 46.33 | 47.25 | 2703400 |
2007-04-05 | 47.35 | 47.69 | 47.31 | 47.45 | 1158600 |
2007-04-09 | 47.54 | 47.82 | 47.21 | 47.40 | 1797600 |
2007-04-10 | 47.38 | 47.83 | 47.26 | 47.52 | 1796200 |
2007-04-11 | 47.55 | 47.65 | 47.39 | 47.59 | 1237200 |
2007-04-12 | 47.65 | 47.72 | 47.18 | 47.47 | 1022600 |
2007-04-13 | 47.60 | 47.85 | 47.45 | 47.52 | 1270200 |
2007-04-16 | 48.30 | 48.30 | 47.43 | 48.09 | 1843600 |
2007-04-17 | 48.12 | 48.16 | 47.72 | 47.88 | 1005400 |
2007-04-18 | 47.81 | 48.68 | 47.74 | 48.56 | 1373050 |
2007-04-19 | 48.45 | 48.45 | 47.85 | 47.95 | 1458600 |
2007-04-20 | 48.15 | 48.47 | 47.92 | 48.05 | 1059200 |
2007-04-23 | 48.80 | 48.80 | 48.04 | 48.26 | 1504200 |
2007-04-24 | 48.35 | 48.40 | 47.83 | 47.92 | 1615600 |
2007-04-25 | 47.96 | 48.39 | 46.86 | 46.91 | 2865020 |
2007-04-26 | 46.06 | 48.50 | 46.06 | 48.28 | 2142010 |
2007-04-27 | 48.29 | 48.40 | 47.93 | 48.00 | 1398600 |
2007-04-30 | 48.10 | 48.42 | 47.10 | 47.14 | 1846876 |
2007-05-01 | 47.05 | 47.45 | 46.76 | 47.18 | 1500056 |
2007-05-02 | 47.11 | 47.83 | 47.11 | 47.31 | 1547800 |
2007-05-03 | 47.37 | 48.28 | 47.37 | 48.00 | 1566156 |
2007-05-04 | 48.08 | 48.54 | 48.03 | 48.37 | 1281600 |
2007-05-07 | 48.39 | 48.50 | 47.93 | 48.03 | 1283966 |
2007-05-08 | 48.80 | 49.62 | 48.00 | 48.93 | 2603296 |
2007-05-09 | 48.63 | 48.66 | 47.45 | 47.47 | 2618000 |
2007-05-10 | 47.22 | 47.89 | 46.60 | 46.72 | 2106632 |
2007-05-11 | 46.62 | 46.97 | 46.13 | 46.28 | 1795600 |
2007-05-14 | 46.19 | 46.30 | 44.63 | 44.65 | 3130200 |
2007-05-15 | 44.55 | 45.31 | 44.31 | 44.88 | 3470600 |
2007-05-16 | 45.00 | 45.63 | 44.78 | 45.55 | 1713400 |
2007-05-17 | 45.38 | 45.38 | 44.96 | 45.11 | 1248192 |
2007-05-18 | 45.32 | 45.79 | 45.08 | 45.79 | 1227556 |
2007-05-21 | 45.68 | 45.83 | 45.32 | 45.64 | 1384368 |
2007-05-22 | 45.56 | 45.79 | 45.44 | 45.58 | 1564800 |
2007-05-23 | 45.59 | 45.81 | 45.22 | 45.34 | 1957846 |
2007-05-24 | 45.53 | 45.95 | 44.91 | 44.94 | 3369004 |
2007-05-25 | 45.13 | 45.45 | 44.82 | 44.93 | 1572950 |
2007-05-29 | 45.08 | 45.34 | 44.50 | 44.84 | 2108200 |
2007-05-30 | 44.84 | 45.33 | 44.78 | 44.98 | 1984000 |
2007-05-31 | 46.77 | 46.77 | 45.50 | 45.79 | 2384400 |
2007-06-01 | 45.69 | 46.00 | 45.64 | 45.76 | 1635000 |
2007-06-04 | 45.69 | 45.94 | 45.52 | 45.83 | 1406600 |
2007-06-05 | 45.76 | 46.00 | 45.29 | 45.56 | 1729378 |
2007-06-06 | 45.56 | 45.56 | 44.96 | 45.09 | 1469000 |
2007-06-07 | 44.95 | 45.23 | 44.29 | 44.30 | 1449480 |
2007-06-08 | 44.31 | 44.56 | 44.01 | 44.56 | 825800 |
2007-06-11 | 44.30 | 44.37 | 43.57 | 43.81 | 2702800 |
2007-06-12 | 43.83 | 45.59 | 43.79 | 44.80 | 7095200 |
2007-06-13 | 45.50 | 47.20 | 45.38 | 46.74 | 5451600 |
2007-06-14 | 46.53 | 46.82 | 46.36 | 46.53 | 2040294 |
2007-06-15 | 46.43 | 46.43 | 45.66 | 45.97 | 2447000 |
2007-06-18 | 46.20 | 46.76 | 45.89 | 46.61 | 2596800 |
2007-06-19 | 46.60 | 46.66 | 46.28 | 46.48 | 905800 |
2007-06-20 | 46.85 | 46.94 | 45.53 | 45.56 | 2239564 |
2007-06-21 | 45.38 | 45.82 | 45.07 | 45.67 | 1491400 |
2007-06-22 | 45.67 | 46.05 | 45.19 | 45.53 | 1943000 |
2007-06-25 | 45.25 | 45.65 | 44.95 | 45.23 | 1856400 |
2007-06-26 | 45.38 | 45.70 | 44.91 | 44.93 | 1686400 |
2007-06-27 | 44.63 | 45.19 | 44.30 | 45.14 | 2612800 |
2007-06-28 | 45.06 | 45.77 | 44.90 | 45.56 | 1285796 |
2007-06-29 | 45.63 | 46.38 | 45.22 | 46.23 | 2313000 |
2007-07-02 | 46.35 | 46.58 | 46.11 | 46.40 | 1191068 |
2007-07-03 | 46.46 | 46.56 | 46.17 | 46.51 | 515800 |
2007-07-05 | 46.74 | 46.88 | 46.34 | 46.49 | 1280700 |
2007-07-06 | 46.38 | 46.67 | 45.83 | 46.60 | 1089200 |
2007-07-09 | 46.60 | 46.82 | 46.42 | 46.53 | 1690200 |
2007-07-10 | 46.50 | 46.59 | 45.93 | 46.16 | 1250684 |
2007-07-11 | 46.24 | 46.39 | 46.02 | 46.39 | 1342000 |
2007-07-12 | 46.50 | 46.72 | 46.10 | 46.32 | 1972800 |
2007-07-13 | 46.10 | 46.58 | 46.05 | 46.43 | 834800 |
2007-07-16 | 46.43 | 46.87 | 46.04 | 46.57 | 1518400 |
2007-07-17 | 46.43 | 46.43 | 46.03 | 46.23 | 1537000 |
2007-07-18 | 45.94 | 45.97 | 45.29 | 45.55 | 2174600 |
2007-07-19 | 45.67 | 45.97 | 45.55 | 45.93 | 1421800 |
2007-07-20 | 45.75 | 46.02 | 45.40 | 45.60 | 1730400 |
2007-07-23 | 45.63 | 45.90 | 45.36 | 45.79 | 1922400 |
2007-07-24 | 45.69 | 45.87 | 44.85 | 45.02 | 1537800 |
2007-07-25 | 45.09 | 45.31 | 44.56 | 45.03 | 1588800 |
2007-07-26 | 44.05 | 44.56 | 43.45 | 43.97 | 2169600 |
2007-07-27 | 44.03 | 44.26 | 43.74 | 43.74 | 1642800 |
2007-07-30 | 43.63 | 44.54 | 43.60 | 44.45 | 1662398 |
2007-07-31 | 44.55 | 45.04 | 44.36 | 44.47 | 2015000 |
2007-08-01 | 44.50 | 45.15 | 43.95 | 45.15 | 1814000 |
2007-08-02 | 45.25 | 45.44 | 44.68 | 44.90 | 2240400 |
2007-08-03 | 44.95 | 46.31 | 44.87 | 45.47 | 1596600 |
2007-08-06 | 45.55 | 46.11 | 45.29 | 46.09 | 1818300 |
2007-08-07 | 46.89 | 48.36 | 45.06 | 45.50 | 3631270 |
2007-08-08 | 45.35 | 45.37 | 42.35 | 43.48 | 4894754 |
2007-08-09 | 42.50 | 45.19 | 40.73 | 40.96 | 3481000 |
2007-08-10 | 40.48 | 41.47 | 40.46 | 41.35 | 2566364 |
2007-08-13 | 42.08 | 43.68 | 41.76 | 43.15 | 2181800 |
2007-08-14 | 43.23 | 43.39 | 42.00 | 42.10 | 1649800 |
2007-08-15 | 42.84 | 43.17 | 42.02 | 42.03 | 1573200 |
2007-08-16 | 41.63 | 42.33 | 41.53 | 42.09 | 1770600 |
2007-08-17 | 43.00 | 43.40 | 42.17 | 42.60 | 1488600 |
2007-08-20 | 42.90 | 43.54 | 42.51 | 42.99 | 1060400 |
2007-08-21 | 43.16 | 43.16 | 42.60 | 42.84 | 693000 |
2007-08-22 | 42.93 | 44.05 | 42.91 | 44.01 | 1219000 |
2007-08-23 | 44.03 | 44.45 | 42.79 | 42.94 | 1190400 |
2007-08-24 | 42.85 | 43.04 | 42.41 | 42.95 | 1085200 |
2007-08-27 | 43.08 | 43.44 | 42.88 | 43.25 | 959200 |
2007-08-28 | 43.22 | 43.83 | 43.06 | 43.39 | 2305000 |
2007-08-29 | 44.26 | 44.79 | 43.19 | 44.13 | 2055800 |
2007-08-30 | 43.88 | 44.16 | 43.55 | 44.04 | 1041800 |
2007-08-31 | 44.35 | 44.81 | 43.95 | 44.73 | 1234200 |
2007-09-04 | 44.73 | 45.49 | 44.29 | 45.23 | 2041606 |
2007-09-05 | 44.89 | 44.93 | 44.17 | 44.73 | 2156800 |
2007-09-06 | 45.00 | 45.03 | 44.13 | 44.34 | 1457000 |
2007-09-07 | 44.16 | 44.84 | 43.98 | 44.62 | 1685200 |
2007-09-10 | 44.70 | 45.26 | 44.64 | 45.05 | 1195200 |
2007-09-11 | 45.05 | 45.59 | 44.83 | 45.50 | 934800 |
2007-09-12 | 45.50 | 47.06 | 45.46 | 46.78 | 2489800 |
2007-09-13 | 46.81 | 47.25 | 46.55 | 46.72 | 1776200 |
2007-09-14 | 46.58 | 47.00 | 46.38 | 46.84 | 964400 |
2007-09-17 | 46.88 | 48.36 | 46.87 | 47.63 | 2609600 |
2007-09-18 | 47.93 | 47.93 | 47.44 | 47.59 | 1891000 |
2007-09-19 | 47.64 | 49.70 | 47.52 | 49.42 | 2069400 |
2007-09-20 | 49.42 | 49.94 | 48.45 | 48.74 | 2081600 |
2007-09-21 | 49.44 | 49.51 | 48.66 | 49.20 | 6237200 |
2007-09-24 | 49.23 | 49.40 | 48.26 | 48.35 | 1468400 |
2007-09-25 | 48.31 | 49.42 | 48.20 | 49.22 | 1483600 |
2007-09-26 | 49.83 | 50.00 | 48.92 | 49.89 | 1525000 |
2007-09-27 | 50.00 | 50.29 | 49.09 | 49.78 | 1218200 |
2007-09-28 | 50.00 | 50.77 | 49.58 | 49.84 | 1273800 |
2007-10-01 | 50.00 | 51.00 | 49.67 | 50.70 | 949800 |
2007-10-02 | 50.72 | 50.90 | 50.11 | 50.42 | 983000 |
2007-10-03 | 50.26 | 50.57 | 50.03 | 50.23 | 840600 |
2007-10-04 | 50.24 | 50.78 | 49.72 | 49.98 | 900000 |
2007-10-05 | 49.39 | 50.65 | 49.39 | 49.68 | 1022300 |
2007-10-08 | 49.98 | 51.22 | 49.78 | 50.83 | 940500 |
2007-10-09 | 53.99 | 57.68 | 52.78 | 56.15 | 6713100 |
2007-10-10 | 56.50 | 57.34 | 55.05 | 56.72 | 3318500 |
2007-10-11 | 56.07 | 56.50 | 54.21 | 54.85 | 2384500 |
2007-10-12 | 54.90 | 55.24 | 53.90 | 55.05 | 1755100 |
2007-10-15 | 54.71 | 55.20 | 54.06 | 55.14 | 948300 |
2007-10-16 | 55.09 | 55.09 | 53.82 | 54.89 | 1157900 |
2007-10-17 | 56.62 | 56.62 | 54.66 | 54.74 | 2093300 |
2007-10-18 | 54.61 | 54.94 | 53.75 | 54.82 | 880200 |
2007-10-19 | 54.52 | 54.90 | 53.75 | 53.75 | 1620300 |
2007-10-22 | 53.40 | 54.58 | 53.05 | 53.85 | 1912100 |
2007-10-23 | 53.94 | 54.39 | 53.61 | 54.05 | 1529300 |
2007-10-24 | 53.64 | 54.87 | 52.84 | 54.79 | 973200 |
2007-10-25 | 54.96 | 56.19 | 54.35 | 56.17 | 1814600 |
2007-10-26 | 56.70 | 57.50 | 56.58 | 57.14 | 1868700 |
2007-10-29 | 57.45 | 57.46 | 56.54 | 56.80 | 960600 |
2007-10-30 | 56.79 | 57.41 | 56.33 | 56.60 | 1221700 |
2007-10-31 | 56.80 | 57.70 | 56.61 | 57.23 | 1301600 |
2007-11-01 | 56.16 | 56.25 | 54.79 | 54.81 | 1341456 |
2007-11-02 | 55.16 | 55.77 | 54.61 | 55.71 | 1370700 |
2007-11-05 | 55.51 | 57.05 | 55.51 | 56.58 | 1619099 |
2007-11-06 | 56.63 | 56.63 | 53.66 | 55.24 | 3138805 |
2007-11-07 | 53.50 | 54.86 | 51.72 | 53.89 | 2233898 |
2007-11-08 | 53.94 | 54.41 | 52.91 | 54.03 | 1384503 |
2007-11-09 | 53.42 | 54.36 | 52.77 | 52.87 | 1478600 |
2007-11-12 | 52.42 | 53.25 | 51.51 | 51.67 | 1153812 |
2007-11-13 | 52.21 | 53.46 | 51.38 | 53.43 | 1248500 |
2007-11-14 | 53.47 | 53.82 | 52.51 | 52.66 | 1040000 |
2007-11-15 | 52.56 | 53.82 | 52.00 | 52.35 | 1263322 |
2007-11-16 | 52.77 | 52.91 | 51.60 | 52.37 | 992800 |
2007-11-19 | 51.94 | 52.10 | 50.75 | 51.00 | 1398290 |
2007-11-20 | 51.75 | 52.13 | 50.64 | 51.81 | 1483465 |
2007-11-21 | 51.49 | 51.80 | 51.00 | 51.01 | 875100 |
2007-11-23 | 51.45 | 51.87 | 50.85 | 51.79 | 221115 |
2007-11-26 | 51.55 | 52.25 | 50.34 | 50.34 | 912310 |
2007-11-27 | 50.36 | 52.44 | 50.36 | 52.35 | 1981840 |
2007-11-28 | 53.51 | 55.00 | 53.02 | 54.85 | 1556805 |
2007-11-29 | 54.78 | 54.78 | 53.34 | 53.43 | 1289613 |
2007-11-30 | 53.74 | 53.90 | 52.57 | 53.84 | 2144428 |
2007-12-03 | 53.84 | 54.75 | 53.62 | 54.49 | 1211805 |
2007-12-04 | 53.86 | 55.07 | 53.86 | 54.60 | 1516617 |
2007-12-05 | 54.80 | 55.00 | 53.43 | 54.40 | 1875300 |
2007-12-06 | 54.25 | 55.43 | 53.32 | 55.23 | 2275276 |
2007-12-07 | 55.22 | 55.89 | 55.13 | 55.48 | 1152036 |
2007-12-10 | 55.75 | 55.99 | 54.02 | 54.56 | 997045 |
2007-12-11 | 54.53 | 54.72 | 52.50 | 52.70 | 1107480 |
2007-12-12 | 53.80 | 55.10 | 52.35 | 52.90 | 1283650 |
2007-12-13 | 52.54 | 53.00 | 51.31 | 52.48 | 1596060 |
2007-12-14 | 52.09 | 52.41 | 51.70 | 52.05 | 1048700 |
2007-12-17 | 51.61 | 52.15 | 50.40 | 50.58 | 1397900 |
2007-12-18 | 50.84 | 51.39 | 50.72 | 51.25 | 1813702 |
2007-12-19 | 51.58 | 51.58 | 50.43 | 50.51 | 1117400 |
2007-12-20 | 50.78 | 51.41 | 50.64 | 51.40 | 1086503 |
2007-12-21 | 52.10 | 52.69 | 51.91 | 52.60 | 1364500 |
2007-12-24 | 52.11 | 53.05 | 52.11 | 53.03 | 171600 |
2007-12-26 | 52.21 | 53.43 | 52.21 | 53.36 | 755358 |
2007-12-27 | 53.25 | 53.25 | 52.11 | 52.13 | 639300 |
2007-12-28 | 52.29 | 52.89 | 52.05 | 52.12 | 535105 |
2007-12-31 | 52.05 | 52.25 | 51.62 | 51.62 | 440200 |
2008-01-02 | 51.74 | 51.87 | 50.15 | 50.33 | 1054150 |
2008-01-03 | 50.40 | 51.83 | 50.18 | 50.81 | 1712150 |
2008-01-04 | 50.43 | 51.47 | 50.26 | 50.69 | 1412600 |
2008-01-07 | 51.00 | 52.24 | 50.33 | 51.61 | 2385750 |
2008-01-08 | 51.70 | 52.10 | 50.86 | 51.40 | 2239900 |
2008-01-09 | 51.09 | 51.47 | 50.10 | 50.81 | 1947600 |
2008-01-10 | 50.39 | 51.94 | 50.30 | 51.18 | 1292000 |
2008-01-11 | 50.81 | 51.19 | 49.70 | 49.70 | 1828850 |
2008-01-14 | 49.60 | 49.89 | 48.70 | 48.82 | 1309650 |
2008-01-15 | 48.31 | 49.28 | 48.31 | 48.89 | 1754950 |
2008-01-16 | 48.97 | 51.52 | 48.94 | 50.86 | 2540654 |
2008-01-17 | 50.80 | 50.80 | 47.54 | 47.54 | 3173800 |
2008-01-18 | 47.77 | 48.49 | 45.82 | 46.20 | 2559700 |
2008-01-22 | 44.26 | 46.75 | 44.00 | 44.99 | 3277898 |
2008-01-23 | 45.71 | 46.00 | 38.75 | 45.26 | 2924798 |
2008-01-24 | 45.91 | 45.91 | 44.06 | 44.14 | 1947230 |
2008-01-25 | 44.74 | 44.74 | 43.72 | 43.96 | 2089410 |
2008-01-28 | 43.93 | 44.97 | 43.65 | 44.92 | 1455400 |
2008-01-29 | 45.06 | 45.41 | 44.91 | 45.05 | 1039822 |
2008-01-30 | 44.94 | 45.46 | 44.30 | 44.37 | 1364022 |
2008-01-31 | 43.78 | 45.01 | 43.56 | 44.67 | 1454100 |
2008-02-01 | 45.01 | 45.90 | 44.68 | 45.83 | 1081421 |
2008-02-04 | 45.84 | 46.09 | 45.37 | 45.67 | 784759 |
2008-02-05 | 44.96 | 45.25 | 44.09 | 44.18 | 954891 |
2008-02-06 | 44.59 | 45.13 | 44.07 | 44.78 | 1458700 |
2008-02-07 | 44.51 | 45.32 | 44.39 | 44.95 | 1262172 |
2008-02-08 | 44.61 | 45.49 | 44.48 | 45.12 | 886800 |
2008-02-11 | 44.80 | 45.42 | 44.48 | 45.36 | 634971 |
2008-02-12 | 47.89 | 49.83 | 47.05 | 49.66 | 3772930 |
2008-02-13 | 50.00 | 51.72 | 50.00 | 50.47 | 2729771 |
2008-02-14 | 50.39 | 51.22 | 50.39 | 50.80 | 2553100 |
2008-02-15 | 50.79 | 51.17 | 50.30 | 50.99 | 1218891 |
2008-02-19 | 51.57 | 53.63 | 51.11 | 52.83 | 2253394 |
2008-02-20 | 52.48 | 52.79 | 51.78 | 52.46 | 1722468 |
2008-02-21 | 52.64 | 52.64 | 51.50 | 51.62 | 1229069 |
2008-02-22 | 51.89 | 53.04 | 51.55 | 52.91 | 1339229 |
2008-02-25 | 52.63 | 53.04 | 52.28 | 52.88 | 1196144 |
2008-02-26 | 52.85 | 53.18 | 52.63 | 53.01 | 930500 |
2008-02-27 | 52.78 | 53.79 | 52.58 | 53.40 | 1201551 |
2008-02-28 | 53.00 | 54.57 | 52.97 | 54.25 | 1421793 |
2008-02-29 | 53.73 | 54.53 | 53.45 | 53.96 | 1726100 |
2008-03-03 | 53.99 | 53.99 | 52.23 | 52.81 | 1544346 |
2008-03-04 | 52.50 | 53.98 | 52.50 | 53.52 | 1712787 |
2008-03-05 | 53.51 | 53.82 | 52.35 | 52.70 | 2433900 |
2008-03-06 | 52.33 | 52.41 | 50.79 | 51.09 | 1772469 |
2008-03-07 | 50.59 | 51.07 | 50.31 | 50.57 | 1597998 |
2008-03-10 | 50.92 | 51.56 | 50.00 | 51.22 | 1449602 |
2008-03-11 | 52.14 | 52.14 | 50.94 | 51.49 | 1448992 |
2008-03-12 | 51.70 | 53.26 | 51.24 | 53.15 | 2009093 |
2008-03-13 | 52.32 | 53.63 | 52.32 | 53.25 | 1863598 |
2008-03-14 | 53.29 | 53.52 | 51.70 | 52.26 | 1441592 |
2008-03-17 | 51.59 | 51.98 | 50.73 | 50.94 | 1563344 |
2008-03-18 | 51.54 | 52.56 | 51.42 | 52.56 | 1096200 |
2008-03-19 | 52.91 | 53.33 | 52.01 | 52.08 | 1500331 |
2008-03-20 | 52.29 | 52.70 | 51.34 | 52.32 | 1436533 |
2008-03-24 | 53.00 | 54.83 | 53.00 | 54.44 | 1263019 |
2008-03-25 | 54.57 | 54.73 | 53.93 | 54.25 | 799220 |
2008-03-26 | 53.95 | 54.29 | 53.45 | 53.95 | 688189 |
2008-03-27 | 53.92 | 54.49 | 53.23 | 53.39 | 1116653 |
2008-03-28 | 53.75 | 53.99 | 53.08 | 53.24 | 807500 |
2008-03-31 | 53.30 | 53.47 | 52.12 | 52.57 | 1128500 |
2008-04-01 | 53.37 | 54.12 | 53.00 | 54.05 | 1031843 |
2008-04-02 | 54.39 | 54.53 | 53.85 | 53.94 | 708399 |
2008-04-03 | 53.40 | 54.16 | 53.37 | 53.79 | 877769 |
2008-04-04 | 54.24 | 55.34 | 54.05 | 54.48 | 1431926 |
2008-04-07 | 54.98 | 54.98 | 53.79 | 54.09 | 643525 |
2008-04-08 | 54.01 | 54.29 | 53.23 | 54.14 | 677510 |
2008-04-09 | 54.15 | 54.20 | 53.01 | 53.34 | 553625 |
2008-04-10 | 53.24 | 55.15 | 53.24 | 54.65 | 1136609 |
2008-04-11 | 54.13 | 54.99 | 53.92 | 54.13 | 628652 |
2008-04-14 | 53.91 | 54.08 | 53.56 | 54.00 | 554116 |
2008-04-15 | 54.21 | 54.56 | 53.93 | 54.32 | 776351 |
2008-04-16 | 54.48 | 54.62 | 53.68 | 54.21 | 708456 |
2008-04-17 | 53.71 | 55.04 | 53.71 | 54.87 | 1037761 |
2008-04-18 | 55.51 | 56.00 | 54.64 | 55.72 | 1435271 |
2008-04-21 | 55.53 | 56.15 | 55.52 | 55.96 | 1419294 |
2008-04-22 | 56.00 | 56.28 | 55.18 | 55.57 | 1113612 |
2008-04-23 | 55.84 | 56.29 | 55.34 | 56.00 | 1135591 |
2008-04-24 | 56.20 | 56.43 | 54.51 | 54.91 | 675327 |
2008-04-25 | 55.40 | 55.40 | 54.15 | 54.66 | 869521 |
2008-04-28 | 54.76 | 54.76 | 53.26 | 53.99 | 1087301 |
2008-04-29 | 53.85 | 54.51 | 53.75 | 54.09 | 738349 |
2008-04-30 | 54.55 | 55.46 | 54.25 | 54.84 | 1190143 |
2008-05-01 | 54.57 | 54.57 | 53.00 | 54.27 | 1525218 |
2008-05-02 | 54.64 | 54.69 | 53.30 | 53.50 | 1181352 |
2008-05-05 | 53.19 | 54.27 | 52.70 | 53.16 | 1445673 |
2008-05-06 | 54.60 | 57.74 | 53.57 | 57.10 | 2949405 |
2008-05-07 | 57.30 | 57.50 | 54.50 | 54.59 | 1703436 |
2008-05-08 | 54.96 | 56.37 | 54.51 | 56.10 | 1183983 |
2008-05-09 | 55.76 | 56.29 | 55.00 | 56.00 | 756528 |
2008-05-12 | 56.00 | 57.19 | 55.90 | 57.06 | 1093676 |
2008-05-13 | 57.00 | 58.30 | 56.68 | 57.79 | 1119446 |
2008-05-14 | 57.89 | 58.14 | 57.01 | 57.16 | 860887 |
2008-05-15 | 56.91 | 57.99 | 56.16 | 57.76 | 979815 |
2008-05-16 | 57.91 | 58.21 | 57.51 | 58.03 | 638195 |
2008-05-19 | 58.03 | 58.07 | 56.85 | 57.14 | 1003221 |
2008-05-20 | 57.00 | 57.13 | 55.64 | 56.29 | 1100918 |
2008-05-21 | 56.15 | 57.70 | 56.15 | 56.50 | 935425 |
2008-05-22 | 56.50 | 58.07 | 56.50 | 58.05 | 1058274 |
2008-05-23 | 58.33 | 59.51 | 57.16 | 58.32 | 2056762 |
2008-05-27 | 58.57 | 59.17 | 57.88 | 58.21 | 1160068 |
2008-05-28 | 58.42 | 58.59 | 56.48 | 57.26 | 1262038 |
2008-05-29 | 57.43 | 58.71 | 57.25 | 57.88 | 1134199 |
2008-05-30 | 58.16 | 58.48 | 57.46 | 58.00 | 1496022 |
2008-06-02 | 57.89 | 59.00 | 57.35 | 57.72 | 754761 |
2008-06-03 | 57.95 | 58.43 | 57.48 | 57.83 | 1042056 |
2008-06-04 | 57.56 | 59.38 | 56.73 | 58.33 | 1866927 |
2008-06-05 | 58.42 | 59.32 | 58.19 | 59.26 | 1739097 |
2008-06-06 | 58.26 | 59.00 | 57.30 | 58.07 | 1715531 |
2008-06-09 | 58.50 | 58.87 | 57.14 | 58.63 | 1113704 |
2008-06-10 | 58.33 | 59.00 | 57.41 | 57.72 | 1663720 |
2008-06-11 | 57.45 | 57.92 | 56.34 | 56.62 | 1000942 |
2008-06-12 | 57.33 | 59.00 | 56.04 | 57.97 | 1891413 |
2008-06-13 | 57.66 | 57.99 | 56.84 | 57.72 | 1223885 |
2008-06-16 | 57.71 | 57.71 | 55.64 | 56.01 | 1213007 |
2008-06-17 | 56.01 | 56.54 | 54.65 | 54.83 | 1362770 |
2008-06-18 | 54.65 | 56.16 | 54.27 | 55.53 | 1190434 |
2008-06-19 | 55.35 | 56.30 | 55.13 | 56.11 | 709008 |
2008-06-20 | 56.02 | 56.15 | 54.50 | 55.14 | 981839 |
2008-06-23 | 55.64 | 57.00 | 55.30 | 56.02 | 1370681 |
2008-06-24 | 55.99 | 56.28 | 55.23 | 55.84 | 792200 |
2008-06-25 | 55.90 | 56.22 | 55.11 | 55.84 | 935724 |
2008-06-26 | 55.21 | 55.26 | 54.25 | 54.26 | 1112354 |
2008-06-27 | 54.57 | 54.89 | 53.33 | 54.12 | 1412810 |
2008-06-30 | 54.09 | 54.99 | 53.01 | 54.33 | 767198 |
2008-07-01 | 53.83 | 55.63 | 53.47 | 55.23 | 1536536 |
2008-07-02 | 55.53 | 56.32 | 53.68 | 54.38 | 1753531 |
2008-07-03 | 54.73 | 54.96 | 53.86 | 54.07 | 668376 |
2008-07-07 | 54.40 | 54.78 | 53.42 | 54.07 | 1264502 |
2008-07-08 | 54.18 | 54.25 | 52.81 | 53.51 | 1366578 |
2008-07-09 | 53.28 | 54.16 | 53.02 | 53.31 | 1447620 |
2008-07-10 | 53.00 | 53.28 | 51.50 | 53.10 | 1381739 |
2008-07-11 | 52.40 | 55.95 | 52.30 | 54.25 | 2946702 |
2008-07-14 | 55.24 | 56.89 | 54.81 | 55.42 | 2362911 |
2008-07-15 | 55.36 | 58.30 | 54.93 | 56.98 | 2921949 |
2008-07-16 | 56.93 | 58.05 | 56.35 | 57.90 | 2235813 |
2008-07-17 | 58.08 | 58.83 | 55.95 | 57.77 | 1866260 |
2008-07-18 | 57.75 | 57.93 | 56.56 | 57.29 | 1493936 |
2008-07-21 | 57.64 | 57.73 | 55.76 | 56.05 | 1378088 |
2008-07-22 | 55.94 | 57.40 | 55.94 | 56.57 | 1871538 |
2008-07-23 | 56.87 | 57.28 | 56.16 | 56.85 | 976226 |
2008-07-24 | 57.05 | 57.37 | 56.36 | 56.56 | 1049515 |
2008-07-25 | 56.99 | 57.01 | 55.76 | 56.08 | 573510 |
2008-07-28 | 56.07 | 56.29 | 55.34 | 55.57 | 868510 |
2008-07-29 | 55.34 | 55.86 | 54.56 | 55.48 | 1476543 |
2008-07-30 | 53.78 | 55.20 | 53.53 | 55.06 | 2254261 |
2008-07-31 | 54.86 | 55.16 | 53.46 | 53.97 | 2418922 |
2008-08-01 | 54.27 | 55.20 | 53.73 | 54.41 | 1145673 |
2008-08-04 | 54.78 | 55.44 | 54.07 | 54.43 | 1201795 |
2008-08-05 | 49.01 | 50.28 | 46.08 | 48.18 | 12192393 |
2008-08-06 | 48.38 | 50.90 | 47.41 | 50.18 | 4415955 |
2008-08-07 | 49.92 | 50.03 | 48.90 | 49.70 | 3223817 |
2008-08-08 | 49.42 | 49.97 | 49.39 | 49.91 | 1821707 |
2008-08-11 | 49.68 | 50.48 | 48.50 | 49.12 | 2943369 |
2008-08-12 | 48.80 | 50.52 | 48.42 | 49.92 | 2080571 |
2008-08-13 | 49.51 | 50.11 | 49.29 | 49.78 | 1575396 |
2008-08-14 | 49.51 | 49.72 | 48.84 | 49.49 | 1466220 |
2008-08-15 | 49.26 | 49.84 | 48.97 | 49.62 | 1910474 |
2008-08-18 | 49.65 | 50.20 | 48.87 | 49.07 | 1386355 |
2008-08-19 | 49.00 | 49.42 | 48.23 | 48.36 | 1622060 |
2008-08-20 | 48.55 | 48.55 | 47.59 | 48.17 | 996817 |
2008-08-21 | 47.06 | 49.00 | 46.81 | 48.59 | 1926649 |
2008-08-22 | 48.65 | 48.91 | 47.73 | 48.30 | 1478080 |
2008-08-25 | 48.12 | 48.67 | 47.71 | 48.12 | 1091747 |
2008-08-26 | 48.27 | 48.35 | 47.45 | 47.64 | 906923 |
2008-08-27 | 47.57 | 48.86 | 47.24 | 48.48 | 1292966 |
2008-08-28 | 48.67 | 49.32 | 48.11 | 49.08 | 734672 |
2008-08-29 | 49.03 | 49.03 | 47.52 | 47.65 | 732883 |
2008-09-02 | 48.14 | 49.00 | 47.87 | 48.23 | 1232420 |
2008-09-03 | 48.19 | 48.19 | 47.26 | 47.77 | 1666553 |
2008-09-04 | 47.98 | 48.18 | 46.86 | 47.15 | 1267215 |
2008-09-05 | 47.08 | 48.40 | 46.73 | 48.30 | 1249189 |
2008-09-08 | 47.40 | 49.81 | 47.40 | 48.55 | 1545793 |
2008-09-09 | 48.74 | 50.14 | 48.46 | 49.50 | 2162244 |
2008-09-10 | 49.64 | 49.64 | 48.47 | 48.68 | 1699721 |
2008-09-11 | 48.48 | 48.96 | 47.70 | 48.96 | 1496756 |
2008-09-12 | 48.64 | 49.08 | 48.22 | 49.02 | 965923 |
2008-09-15 | 46.58 | 49.93 | 46.58 | 48.31 | 1483359 |
2008-09-16 | 48.46 | 49.48 | 47.22 | 48.85 | 1493844 |
2008-09-17 | 48.38 | 48.97 | 47.78 | 48.00 | 1674486 |
2008-09-18 | 48.03 | 49.12 | 47.63 | 48.67 | 1673514 |
2008-09-19 | 49.91 | 50.44 | 47.30 | 47.76 | 3914040 |
2008-09-22 | 47.59 | 48.13 | 46.77 | 46.96 | 975141 |
2008-09-23 | 47.00 | 47.95 | 46.80 | 46.84 | 865656 |
2008-09-24 | 47.01 | 47.17 | 45.67 | 46.43 | 1135184 |
2008-09-25 | 46.67 | 46.81 | 45.57 | 46.27 | 1530619 |
2008-09-26 | 46.00 | 46.74 | 45.99 | 46.41 | 1052981 |
2008-09-29 | 46.23 | 47.52 | 44.27 | 44.79 | 2493953 |
2008-09-30 | 45.31 | 46.82 | 44.94 | 46.75 | 1361470 |
2008-10-01 | 46.30 | 47.93 | 46.14 | 47.74 | 1244692 |
2008-10-02 | 47.61 | 47.88 | 45.92 | 46.50 | 1082049 |
2008-10-03 | 46.79 | 47.94 | 46.25 | 46.38 | 2068819 |
2008-10-06 | 44.30 | 46.62 | 44.17 | 45.06 | 2123794 |
2008-10-07 | 45.47 | 45.69 | 43.63 | 43.63 | 1673880 |
2008-10-08 | 43.03 | 44.10 | 41.19 | 42.77 | 1801093 |
2008-10-09 | 42.43 | 43.02 | 40.31 | 40.50 | 2001569 |
2008-10-10 | 40.01 | 41.21 | 36.11 | 37.60 | 2994068 |
2008-10-13 | 39.06 | 41.60 | 37.71 | 41.60 | 2407089 |
2008-10-14 | 43.06 | 43.06 | 38.45 | 39.56 | 1864272 |
2008-10-15 | 39.16 | 39.16 | 35.83 | 35.99 | 1667961 |
2008-10-16 | 36.09 | 38.77 | 35.91 | 38.42 | 1772327 |
2008-10-17 | 36.72 | 39.47 | 36.72 | 38.51 | 1631194 |
2008-10-20 | 39.04 | 39.57 | 38.13 | 39.55 | 1172139 |
2008-10-21 | 39.16 | 39.70 | 38.29 | 38.81 | 1556272 |
2008-10-22 | 38.22 | 39.22 | 37.43 | 39.04 | 2133778 |
2008-10-23 | 38.65 | 40.69 | 38.65 | 40.15 | 2818895 |
2008-10-24 | 38.02 | 38.88 | 35.61 | 38.14 | 1813126 |
2008-10-27 | 37.77 | 37.84 | 35.41 | 35.41 | 2040457 |
2008-10-28 | 35.91 | 38.84 | 35.00 | 38.84 | 2510588 |
2008-10-29 | 38.51 | 39.59 | 37.98 | 38.42 | 1149554 |
2008-10-30 | 39.08 | 40.83 | 38.63 | 39.05 | 1294952 |
2008-10-31 | 39.09 | 39.44 | 36.57 | 37.36 | 2093953 |
2008-11-03 | 38.97 | 38.97 | 36.13 | 36.60 | 2250150 |
2008-11-04 | 37.55 | 38.80 | 36.88 | 38.58 | 2403722 |
2008-11-05 | 37.94 | 42.88 | 37.88 | 41.78 | 4360300 |
2008-11-06 | 43.55 | 43.55 | 41.33 | 41.58 | 2189543 |
2008-11-07 | 42.40 | 42.50 | 41.18 | 42.43 | 1049838 |
2008-11-10 | 42.23 | 43.48 | 41.45 | 42.26 | 1205485 |
2008-11-11 | 41.98 | 42.73 | 40.82 | 41.78 | 1361105 |
2008-11-12 | 41.16 | 41.19 | 39.51 | 40.29 | 1299199 |
2008-11-13 | 40.29 | 43.16 | 39.50 | 43.16 | 1981571 |
2008-11-14 | 41.88 | 43.46 | 41.51 | 42.55 | 2026868 |
2008-11-17 | 42.52 | 42.54 | 40.52 | 41.71 | 1874759 |
2008-11-18 | 40.76 | 43.03 | 40.69 | 43.03 | 2086349 |
2008-11-19 | 42.95 | 44.58 | 41.79 | 43.76 | 2133772 |
2008-11-20 | 43.73 | 45.25 | 42.29 | 42.52 | 3707200 |
2008-11-21 | 43.45 | 43.64 | 40.68 | 43.31 | 2805883 |
2008-11-24 | 44.21 | 45.00 | 43.16 | 44.44 | 2007010 |
2008-11-25 | 44.89 | 44.99 | 42.17 | 43.45 | 2287156 |
2008-11-26 | 42.83 | 44.48 | 42.66 | 44.31 | 1778955 |
2008-11-28 | 44.93 | 45.87 | 44.04 | 44.47 | 975766 |
2008-12-01 | 43.76 | 43.78 | 42.06 | 42.23 | 1636453 |
2008-12-02 | 42.61 | 43.39 | 41.11 | 42.19 | 2044734 |
2008-12-03 | 41.41 | 42.07 | 39.73 | 41.26 | 2178066 |
2008-12-04 | 42.18 | 42.18 | 39.52 | 40.07 | 1448307 |
2008-12-05 | 39.63 | 41.22 | 39.00 | 41.05 | 1268609 |
2008-12-08 | 41.61 | 41.98 | 40.44 | 41.50 | 1759592 |
2008-12-09 | 41.35 | 42.50 | 41.19 | 41.45 | 1554949 |
2008-12-10 | 41.08 | 44.73 | 41.08 | 44.57 | 1772609 |
2008-12-11 | 44.13 | 45.83 | 44.04 | 44.95 | 1569366 |
2008-12-12 | 44.11 | 45.66 | 43.95 | 45.58 | 1247235 |
2008-12-15 | 45.53 | 46.24 | 44.77 | 45.15 | 1074923 |
2008-12-16 | 45.42 | 46.93 | 45.05 | 46.80 | 1309611 |
2008-12-17 | 46.58 | 46.75 | 45.30 | 46.07 | 1817920 |
2008-12-18 | 46.06 | 46.61 | 45.64 | 45.96 | 1614957 |
2008-12-19 | 46.16 | 47.18 | 45.72 | 46.20 | 1384103 |
2008-12-22 | 46.39 | 46.39 | 45.00 | 45.07 | 1045854 |
2008-12-23 | 46.44 | 46.44 | 45.31 | 45.64 | 901316 |
2008-12-24 | 46.34 | 47.22 | 45.74 | 46.91 | 425163 |
2008-12-26 | 47.17 | 47.38 | 46.30 | 47.04 | 563350 |
2008-12-29 | 46.96 | 47.47 | 46.68 | 47.27 | 944542 |
2008-12-30 | 47.68 | 48.36 | 47.41 | 48.08 | 931289 |
2008-12-31 | 48.25 | 49.27 | 48.22 | 48.92 | 1064962 |
2009-01-02 | 48.71 | 49.82 | 48.25 | 49.52 | 792095 |
2009-01-05 | 49.28 | 49.88 | 47.94 | 48.44 | 1763949 |
2009-01-06 | 48.37 | 49.35 | 44.91 | 45.73 | 2547799 |
2009-01-07 | 45.16 | 46.09 | 44.67 | 45.04 | 1501049 |
2009-01-08 | 44.81 | 45.44 | 42.63 | 44.14 | 2232585 |
2009-01-09 | 44.05 | 44.28 | 43.22 | 43.83 | 1143072 |
2009-01-12 | 43.86 | 44.30 | 43.00 | 43.85 | 1068521 |
2009-01-13 | 43.84 | 44.05 | 42.83 | 43.55 | 1446229 |
2009-01-14 | 42.90 | 42.90 | 41.53 | 42.04 | 1062677 |
2009-01-15 | 41.80 | 42.06 | 40.93 | 42.00 | 2957844 |
2009-01-16 | 42.45 | 42.90 | 41.91 | 42.19 | 2012585 |
2009-01-20 | 42.46 | 42.70 | 41.53 | 41.83 | 1715132 |
2009-01-21 | 41.83 | 43.07 | 41.75 | 42.93 | 1828603 |
2009-01-22 | 42.23 | 43.12 | 41.78 | 42.98 | 2169456 |
2009-01-23 | 42.09 | 42.96 | 41.43 | 42.49 | 1141135 |
2009-01-26 | 42.91 | 43.56 | 41.93 | 42.07 | 1862373 |
2009-01-27 | 42.56 | 42.56 | 41.09 | 41.66 | 1482207 |
2009-01-28 | 42.08 | 42.29 | 41.21 | 41.72 | 1479855 |
2009-01-29 | 41.74 | 41.74 | 40.60 | 40.92 | 1064170 |
2009-01-30 | 40.85 | 41.20 | 40.11 | 40.27 | 2119341 |
2009-02-02 | 40.27 | 40.68 | 38.81 | 39.95 | 2873651 |
2009-02-03 | 40.03 | 41.63 | 39.79 | 41.34 | 1244416 |
2009-02-04 | 41.24 | 41.61 | 39.78 | 39.98 | 1336738 |
2009-02-05 | 39.92 | 40.43 | 39.55 | 39.93 | 1637332 |
2009-02-06 | 40.03 | 41.32 | 39.72 | 41.17 | 2189431 |
2009-02-09 | 41.42 | 41.43 | 40.20 | 40.50 | 2221181 |
2009-02-10 | 39.67 | 39.76 | 36.69 | 37.30 | 5294563 |
2009-02-11 | 38.51 | 39.45 | 38.01 | 39.13 | 2691520 |
2009-02-12 | 38.08 | 39.84 | 37.90 | 39.62 | 2614708 |
2009-02-13 | 39.69 | 39.69 | 38.82 | 38.84 | 1941201 |
2009-02-17 | 37.73 | 38.44 | 37.50 | 37.68 | 2195405 |
2009-02-18 | 37.71 | 37.85 | 37.39 | 37.66 | 1972581 |
2009-02-19 | 37.49 | 37.95 | 36.77 | 36.91 | 1991839 |
2009-02-20 | 36.13 | 36.70 | 35.69 | 36.10 | 2021736 |
2009-02-23 | 36.33 | 36.80 | 35.47 | 35.51 | 1252060 |
2009-02-24 | 35.40 | 36.20 | 35.29 | 36.04 | 2036176 |
2009-02-25 | 35.74 | 36.04 | 35.24 | 35.54 | 1473383 |
2009-02-26 | 35.95 | 36.13 | 35.29 | 35.44 | 2178119 |
2009-02-27 | 35.17 | 35.84 | 34.82 | 35.23 | 3099662 |
2009-03-02 | 35.28 | 36.28 | 35.17 | 35.33 | 2088359 |
2009-03-03 | 36.03 | 36.50 | 35.26 | 35.52 | 2458299 |
2009-03-04 | 36.12 | 36.17 | 34.89 | 35.05 | 2342945 |
2009-03-05 | 34.34 | 34.78 | 33.05 | 33.61 | 3426842 |
2009-03-06 | 34.34 | 34.65 | 33.36 | 34.10 | 1477801 |
2009-03-09 | 33.91 | 34.07 | 32.76 | 32.95 | 1496225 |
2009-03-10 | 33.02 | 33.57 | 32.68 | 32.80 | 2420117 |
2009-03-11 | 32.54 | 33.20 | 32.21 | 32.91 | 3885391 |
2009-03-12 | 32.86 | 33.19 | 31.96 | 32.10 | 2873977 |
2009-03-13 | 32.14 | 32.64 | 31.13 | 31.68 | 4418893 |
2009-03-16 | 31.93 | 32.29 | 31.22 | 31.44 | 2678090 |
2009-03-17 | 31.37 | 31.69 | 30.76 | 31.49 | 2282900 |
2009-03-18 | 31.65 | 33.73 | 31.37 | 33.14 | 4122866 |
2009-03-19 | 33.32 | 33.36 | 32.80 | 33.00 | 2275180 |
2009-03-20 | 33.00 | 33.50 | 32.35 | 33.08 | 2114318 |
2009-03-23 | 33.33 | 34.97 | 33.28 | 34.97 | 2839564 |
2009-03-24 | 34.62 | 35.50 | 34.41 | 35.18 | 2216659 |
2009-03-25 | 35.62 | 35.64 | 34.41 | 35.12 | 1508954 |
2009-03-26 | 35.27 | 35.58 | 34.58 | 35.46 | 1577774 |
2009-03-27 | 35.22 | 35.49 | 34.60 | 35.37 | 1419112 |
2009-03-30 | 34.81 | 34.99 | 33.56 | 34.25 | 1271494 |
2009-03-31 | 34.32 | 34.87 | 34.11 | 34.28 | 1402895 |
2009-04-01 | 34.05 | 34.87 | 33.42 | 34.70 | 1708870 |
2009-04-02 | 35.11 | 36.62 | 34.80 | 36.06 | 1720809 |
2009-04-03 | 36.13 | 36.72 | 35.97 | 36.23 | 1409940 |
2009-04-06 | 36.07 | 36.11 | 35.18 | 35.37 | 1350453 |
2009-04-07 | 35.12 | 35.75 | 34.83 | 35.04 | 927080 |
2009-04-08 | 35.08 | 35.15 | 34.18 | 34.51 | 1268985 |
2009-04-09 | 34.97 | 35.62 | 34.56 | 35.47 | 1793870 |
2009-04-13 | 34.88 | 35.33 | 34.27 | 34.88 | 1132583 |
2009-04-14 | 34.72 | 35.63 | 34.39 | 35.21 | 2566083 |
2009-04-15 | 34.80 | 36.27 | 34.74 | 35.80 | 2175845 |
2009-04-16 | 35.89 | 37.29 | 35.89 | 37.11 | 1992053 |
2009-04-17 | 37.12 | 39.09 | 37.12 | 38.38 | 3193870 |
2009-04-20 | 38.05 | 38.65 | 37.03 | 37.05 | 1346695 |
2009-04-21 | 36.65 | 37.57 | 36.45 | 37.18 | 940551 |
2009-04-22 | 37.02 | 37.22 | 36.39 | 36.77 | 1240924 |
2009-04-23 | 36.73 | 36.98 | 35.92 | 36.45 | 1306921 |
2009-04-24 | 36.45 | 37.20 | 36.31 | 37.07 | 1182651 |
2009-04-27 | 36.78 | 37.15 | 36.51 | 36.73 | 1237004 |
2009-04-28 | 36.37 | 36.87 | 36.22 | 36.45 | 1506791 |
2009-04-29 | 36.78 | 36.96 | 36.40 | 36.73 | 1870622 |
2009-04-30 | 37.03 | 38.77 | 36.93 | 38.25 | 2186178 |
2009-05-01 | 38.32 | 39.04 | 37.94 | 39.04 | 1267477 |
2009-05-04 | 38.93 | 39.10 | 38.33 | 38.50 | 1795569 |
2009-05-05 | 40.90 | 43.39 | 40.52 | 42.17 | 4909256 |
2009-05-06 | 42.30 | 42.68 | 40.92 | 42.02 | 1704560 |
2009-05-07 | 42.26 | 42.26 | 41.35 | 41.56 | 1327568 |
2009-05-08 | 41.89 | 42.60 | 41.72 | 42.00 | 1613057 |
2009-05-11 | 41.56 | 42.34 | 41.45 | 41.99 | 1298911 |
2009-05-12 | 42.11 | 42.58 | 41.52 | 42.24 | 1278414 |
2009-05-13 | 41.97 | 42.31 | 41.54 | 41.58 | 1458267 |
2009-05-14 | 41.70 | 42.52 | 41.60 | 42.02 | 1415146 |
2009-05-15 | 42.00 | 42.46 | 41.82 | 41.96 | 1362788 |
2009-05-18 | 42.27 | 43.25 | 42.06 | 43.25 | 2161381 |
2009-05-19 | 43.30 | 44.00 | 42.87 | 43.45 | 1826412 |
2009-05-20 | 43.66 | 43.88 | 43.07 | 43.49 | 2392605 |
2009-05-21 | 43.13 | 43.77 | 42.76 | 43.47 | 1342958 |
2009-05-22 | 43.52 | 43.85 | 43.17 | 43.56 | 846544 |
2009-05-26 | 43.51 | 44.91 | 43.30 | 44.91 | 2131682 |
2009-05-27 | 44.78 | 44.98 | 44.21 | 44.28 | 1715740 |
2009-05-28 | 44.50 | 44.84 | 44.03 | 44.69 | 1146065 |
2009-05-29 | 44.51 | 45.27 | 43.93 | 43.99 | 3334302 |
2009-06-01 | 44.43 | 45.34 | 43.87 | 44.63 | 3796636 |
2009-06-02 | 44.65 | 46.44 | 44.63 | 46.34 | 2035935 |
2009-06-03 | 46.18 | 46.81 | 45.78 | 46.43 | 1595600 |
2009-06-04 | 46.55 | 46.90 | 46.16 | 46.19 | 1668544 |
2009-06-05 | 46.29 | 46.77 | 45.53 | 45.75 | 1298753 |
2009-06-08 | 45.32 | 46.00 | 45.02 | 45.33 | 1567665 |
2009-06-09 | 45.37 | 45.56 | 44.67 | 44.71 | 1973865 |
2009-06-10 | 44.86 | 45.35 | 44.50 | 44.86 | 1349800 |
2009-06-11 | 44.87 | 45.17 | 44.66 | 44.70 | 1388467 |
2009-06-12 | 44.61 | 45.04 | 44.44 | 44.93 | 1064688 |
2009-06-15 | 44.60 | 44.98 | 44.00 | 44.21 | 965914 |
2009-06-16 | 44.40 | 44.50 | 42.97 | 43.17 | 1361067 |
2009-06-17 | 43.26 | 43.62 | 42.57 | 42.70 | 1836487 |
2009-06-18 | 42.82 | 43.63 | 42.38 | 43.45 | 1085353 |
2009-06-19 | 43.76 | 43.76 | 42.82 | 43.03 | 1316694 |
2009-06-22 | 42.65 | 43.07 | 41.80 | 42.01 | 1221763 |
2009-06-23 | 42.01 | 42.61 | 41.62 | 42.11 | 1093281 |
2009-06-24 | 42.29 | 42.50 | 41.75 | 41.99 | 1191501 |
2009-06-25 | 41.81 | 42.66 | 41.54 | 42.60 | 1044749 |
2009-06-26 | 42.60 | 42.87 | 42.13 | 42.64 | 1560047 |
2009-06-29 | 42.87 | 42.87 | 42.00 | 42.53 | 772589 |
2009-06-30 | 42.61 | 42.72 | 41.85 | 42.33 | 1174842 |
2009-07-01 | 42.60 | 43.96 | 42.44 | 43.52 | 1353767 |
2009-07-02 | 43.13 | 43.66 | 43.00 | 43.37 | 1409594 |
2009-07-06 | 43.16 | 43.86 | 42.89 | 43.80 | 747369 |
2009-07-07 | 43.76 | 43.77 | 42.92 | 42.97 | 1006082 |
2009-07-08 | 43.12 | 43.14 | 42.22 | 42.64 | 862160 |
2009-07-09 | 42.85 | 43.07 | 42.46 | 42.65 | 927614 |
2009-07-10 | 42.36 | 42.51 | 41.68 | 41.86 | 616139 |
2009-07-13 | 41.87 | 42.85 | 41.75 | 42.80 | 713186 |
2009-07-14 | 42.68 | 43.01 | 42.32 | 42.72 | 903201 |
2009-07-15 | 42.97 | 43.85 | 42.69 | 43.85 | 1038677 |
2009-07-16 | 43.69 | 44.03 | 43.46 | 43.83 | 636911 |
2009-07-17 | 43.98 | 44.01 | 43.55 | 43.86 | 988568 |
2009-07-20 | 44.09 | 44.32 | 43.40 | 43.75 | 1303522 |
2009-07-21 | 43.93 | 44.18 | 43.35 | 43.70 | 773018 |
2009-07-22 | 43.64 | 44.52 | 43.53 | 44.18 | 1116726 |
2009-07-23 | 44.11 | 45.33 | 44.11 | 44.93 | 1480874 |
2009-07-24 | 44.94 | 45.09 | 44.38 | 44.90 | 810803 |
2009-07-27 | 44.98 | 45.11 | 44.32 | 44.91 | 585272 |
2009-07-28 | 44.80 | 45.09 | 44.07 | 44.45 | 1022072 |
2009-07-29 | 44.33 | 44.90 | 44.23 | 44.71 | 1176349 |
2009-07-30 | 44.97 | 45.25 | 44.87 | 44.92 | 1315814 |
2009-07-31 | 44.97 | 45.47 | 44.84 | 45.21 | 1905518 |
2009-08-03 | 46.50 | 47.72 | 45.13 | 47.51 | 3755703 |
2009-08-04 | 47.48 | 47.51 | 46.64 | 46.89 | 1846779 |
2009-08-05 | 46.82 | 47.22 | 46.27 | 46.35 | 1124229 |
2009-08-06 | 46.60 | 46.90 | 45.36 | 45.40 | 1429911 |
2009-08-07 | 45.85 | 45.88 | 45.25 | 45.43 | 948630 |
2009-08-10 | 45.47 | 46.34 | 45.26 | 45.79 | 1432156 |
2009-08-11 | 45.40 | 46.08 | 45.40 | 45.83 | 903989 |
2009-08-12 | 45.84 | 46.49 | 45.52 | 46.14 | 737145 |
2009-08-13 | 46.56 | 46.56 | 45.54 | 45.78 | 799281 |
2009-08-14 | 46.05 | 46.72 | 45.50 | 45.62 | 968479 |
2009-08-17 | 45.56 | 45.84 | 45.13 | 45.71 | 706508 |
2009-08-18 | 45.68 | 45.84 | 45.48 | 45.65 | 454038 |
2009-08-19 | 45.37 | 45.84 | 45.35 | 45.73 | 719031 |
2009-08-20 | 45.69 | 45.79 | 45.46 | 45.71 | 483703 |
2009-08-21 | 46.03 | 46.59 | 45.78 | 46.30 | 844030 |
2009-08-24 | 46.31 | 46.31 | 45.86 | 46.07 | 578634 |
2009-08-25 | 46.17 | 46.38 | 45.80 | 45.97 | 740776 |
2009-08-26 | 45.80 | 46.52 | 45.73 | 46.33 | 1365083 |
2009-08-27 | 46.14 | 46.63 | 45.78 | 46.48 | 1108414 |
2009-08-28 | 46.65 | 46.85 | 46.33 | 46.67 | 936414 |
2009-08-31 | 46.41 | 47.45 | 46.26 | 47.38 | 1273758 |
2009-09-01 | 47.27 | 48.18 | 46.88 | 47.01 | 2301076 |
2009-09-02 | 47.02 | 47.81 | 46.73 | 47.11 | 2060692 |
2009-09-03 | 46.94 | 48.00 | 46.64 | 47.89 | 2011091 |
2009-09-04 | 47.63 | 48.37 | 47.63 | 48.23 | 1628209 |
2009-09-08 | 48.29 | 48.64 | 47.88 | 48.60 | 1590285 |
2009-09-09 | 48.50 | 49.34 | 48.05 | 49.15 | 1523501 |
2009-09-10 | 48.97 | 49.75 | 48.80 | 49.64 | 2983399 |
2009-09-11 | 49.56 | 49.56 | 48.69 | 49.28 | 1338160 |
2009-09-14 | 49.17 | 49.88 | 49.04 | 49.70 | 1826906 |
2009-09-15 | 49.67 | 49.76 | 49.36 | 49.50 | 1462995 |
2009-09-16 | 49.52 | 49.64 | 49.17 | 49.25 | 1840075 |
2009-09-17 | 49.14 | 49.36 | 48.38 | 48.79 | 2095823 |
2009-09-18 | 48.75 | 49.10 | 47.80 | 47.80 | 3155086 |
2009-09-21 | 47.57 | 47.88 | 47.17 | 47.78 | 1088548 |
2009-09-22 | 47.75 | 47.91 | 47.24 | 47.69 | 887680 |
2009-09-23 | 48.00 | 48.84 | 47.65 | 48.10 | 1212190 |
2009-09-24 | 48.31 | 48.35 | 47.67 | 48.10 | 1242709 |
2009-09-25 | 47.92 | 48.20 | 47.60 | 47.89 | 1222080 |
2009-09-28 | 47.91 | 48.84 | 47.75 | 48.45 | 775785 |
2009-09-29 | 48.50 | 49.04 | 48.33 | 48.66 | 806389 |
2009-09-30 | 48.69 | 48.89 | 47.72 | 48.68 | 1177253 |
2009-10-01 | 48.37 | 49.08 | 47.84 | 48.54 | 1942213 |
2009-10-02 | 48.33 | 48.40 | 47.00 | 47.72 | 1929049 |
2009-10-05 | 48.08 | 48.64 | 47.21 | 48.58 | 1311480 |
2009-10-06 | 48.74 | 49.61 | 48.60 | 49.33 | 1173315 |
2009-10-07 | 49.33 | 49.86 | 48.76 | 49.75 | 1350679 |
2009-10-08 | 49.84 | 49.93 | 49.36 | 49.57 | 864251 |
2009-10-09 | 49.41 | 49.80 | 49.34 | 49.74 | 690048 |
2009-10-12 | 49.64 | 50.02 | 49.64 | 49.92 | 1159428 |
2009-10-13 | 49.83 | 50.57 | 49.80 | 50.45 | 1131366 |
2009-10-14 | 50.82 | 50.94 | 50.05 | 50.33 | 1951255 |
2009-10-15 | 49.69 | 50.71 | 49.65 | 50.22 | 1950650 |
2009-10-16 | 49.98 | 50.43 | 49.89 | 49.95 | 1920176 |
2009-10-19 | 50.03 | 50.41 | 49.92 | 50.28 | 1145158 |
2009-10-20 | 50.23 | 50.49 | 50.16 | 50.28 | 1365408 |
2009-10-21 | 50.08 | 51.11 | 49.93 | 49.99 | 1588502 |
2009-10-22 | 49.99 | 50.71 | 49.76 | 50.49 | 929603 |
2009-10-23 | 50.59 | 50.80 | 49.74 | 50.24 | 1000631 |
2009-10-26 | 50.32 | 51.33 | 50.05 | 50.45 | 1203062 |
2009-10-27 | 50.60 | 50.60 | 49.65 | 49.72 | 988267 |
2009-10-28 | 49.56 | 49.97 | 48.64 | 48.77 | 961653 |
2009-10-29 | 49.19 | 49.45 | 48.52 | 49.45 | 1015513 |
2009-10-30 | 49.47 | 49.50 | 48.54 | 48.97 | 947192 |
2009-11-02 | 49.16 | 50.25 | 48.80 | 49.72 | 1122664 |
2009-11-03 | 49.51 | 49.65 | 48.47 | 49.40 | 1344212 |
2009-11-04 | 50.29 | 50.39 | 44.79 | 45.18 | 5963199 |
2009-11-05 | 45.12 | 45.45 | 43.74 | 43.87 | 4487262 |
2009-11-06 | 43.78 | 44.33 | 43.66 | 43.85 | 1767523 |
2009-11-09 | 44.19 | 45.00 | 44.10 | 44.97 | 1610638 |
2009-11-10 | 44.94 | 45.00 | 44.65 | 44.83 | 1068256 |
2009-11-11 | 44.95 | 46.30 | 44.88 | 46.14 | 2019493 |
2009-11-12 | 46.25 | 46.34 | 45.46 | 45.54 | 1556748 |
2009-11-13 | 45.65 | 46.27 | 45.54 | 45.68 | 1075696 |
2009-11-16 | 45.88 | 46.71 | 45.78 | 46.31 | 900779 |
2009-11-17 | 46.19 | 46.51 | 45.78 | 46.10 | 891586 |
2009-11-18 | 46.03 | 46.28 | 45.71 | 46.03 | 812174 |
2009-11-19 | 45.70 | 46.04 | 44.94 | 45.72 | 1177979 |
2009-11-20 | 45.73 | 45.83 | 45.40 | 45.57 | 750924 |
2009-11-23 | 45.99 | 46.25 | 45.61 | 45.80 | 855050 |
2009-11-24 | 46.05 | 46.38 | 45.75 | 45.98 | 824535 |
2009-11-25 | 45.85 | 45.91 | 45.40 | 45.62 | 619038 |
2009-11-27 | 45.01 | 45.24 | 44.03 | 45.01 | 420272 |
2009-11-30 | 45.18 | 45.44 | 44.77 | 45.21 | 888062 |
2009-12-01 | 45.52 | 45.85 | 45.19 | 45.60 | 1226451 |
2009-12-02 | 45.52 | 45.78 | 45.06 | 45.61 | 753332 |
2009-12-03 | 45.76 | 45.79 | 45.17 | 45.26 | 569327 |
2009-12-04 | 45.60 | 45.97 | 45.20 | 45.72 | 1258395 |
2009-12-07 | 45.60 | 46.00 | 45.37 | 45.72 | 842273 |
2009-12-08 | 45.49 | 45.68 | 44.80 | 45.10 | 1015502 |
2009-12-09 | 45.18 | 45.68 | 44.86 | 45.62 | 1132236 |
2009-12-10 | 45.83 | 46.12 | 45.20 | 45.39 | 811100 |
2009-12-11 | 45.53 | 45.66 | 45.01 | 45.06 | 882439 |
2009-12-14 | 45.14 | 45.30 | 44.70 | 44.73 | 1409348 |
2009-12-15 | 44.78 | 44.99 | 43.83 | 44.05 | 1855547 |
2009-12-16 | 44.25 | 44.47 | 43.75 | 43.80 | 1273153 |
2009-12-17 | 43.75 | 43.75 | 43.16 | 43.16 | 2296575 |
2009-12-18 | 43.16 | 43.47 | 42.88 | 43.43 | 1059693 |
2009-12-21 | 43.62 | 43.85 | 43.54 | 43.77 | 537402 |
2009-12-22 | 43.85 | 44.21 | 43.65 | 44.13 | 923880 |
2009-12-23 | 44.25 | 44.69 | 44.02 | 44.56 | 861399 |
2009-12-24 | 44.57 | 44.75 | 44.47 | 44.65 | 386742 |
2009-12-28 | 44.79 | 45.03 | 44.46 | 44.99 | 788714 |
2009-12-29 | 45.06 | 45.26 | 44.82 | 45.05 | 524176 |
2009-12-30 | 44.71 | 45.19 | 44.56 | 45.19 | 561967 |
2009-12-31 | 45.27 | 45.55 | 45.14 | 45.16 | 609222 |
2010-01-04 | 45.57 | 46.07 | 45.38 | 45.92 | 1302366 |
2010-01-05 | 45.89 | 45.89 | 45.12 | 45.37 | 1011901 |
2010-01-06 | 45.49 | 45.69 | 45.12 | 45.32 | 729166 |
2010-01-07 | 45.20 | 45.20 | 44.48 | 44.56 | 1242440 |
2010-01-08 | 44.46 | 44.58 | 44.16 | 44.50 | 1128200 |
2010-01-11 | 44.72 | 45.16 | 44.55 | 45.01 | 816102 |
2010-01-12 | 44.94 | 45.30 | 44.65 | 45.17 | 702760 |
2010-01-13 | 45.12 | 45.58 | 44.82 | 45.35 | 725085 |
2010-01-14 | 45.23 | 45.72 | 45.22 | 45.59 | 830470 |
2010-01-15 | 45.42 | 45.88 | 45.09 | 45.18 | 1120807 |
2010-01-19 | 44.98 | 45.10 | 44.23 | 44.58 | 1823222 |
2010-01-20 | 44.24 | 44.36 | 43.27 | 43.76 | 1384953 |
2010-01-21 | 43.86 | 44.20 | 43.25 | 43.36 | 1391026 |
2010-01-22 | 43.38 | 43.69 | 43.00 | 43.02 | 890678 |
2010-01-25 | 43.32 | 43.38 | 42.76 | 42.80 | 915898 |
2010-01-26 | 42.59 | 43.10 | 42.38 | 42.91 | 1077094 |
2010-01-27 | 42.91 | 43.00 | 42.58 | 42.88 | 1021535 |
2010-01-28 | 42.93 | 43.03 | 42.41 | 42.46 | 676514 |
2010-01-29 | 42.52 | 42.65 | 41.86 | 42.00 | 1369003 |
2010-02-01 | 42.15 | 42.71 | 42.08 | 42.50 | 1017617 |
2010-02-02 | 42.45 | 42.54 | 42.00 | 42.35 | 1387311 |
2010-02-03 | 42.20 | 42.72 | 42.08 | 42.65 | 909273 |
2010-02-04 | 42.42 | 42.46 | 40.38 | 40.43 | 2138193 |
2010-02-05 | 40.59 | 41.38 | 40.43 | 41.22 | 1724272 |
2010-02-08 | 41.22 | 41.81 | 41.10 | 41.31 | 1213799 |
2010-02-09 | 41.51 | 41.63 | 39.76 | 39.98 | 3752367 |
2010-02-10 | 40.11 | 40.42 | 38.87 | 39.00 | 2462526 |
2010-02-11 | 38.96 | 39.51 | 38.44 | 39.44 | 3022382 |
2010-02-12 | 39.20 | 39.20 | 38.60 | 38.90 | 2394663 |
2010-02-16 | 39.08 | 39.96 | 38.89 | 39.88 | 2199505 |
2010-02-17 | 40.10 | 40.63 | 39.97 | 40.47 | 1843539 |
2010-02-18 | 40.33 | 40.84 | 40.25 | 40.64 | 1567213 |
2010-02-19 | 40.62 | 41.47 | 40.45 | 41.11 | 1653680 |
2010-02-22 | 40.94 | 41.58 | 40.72 | 41.35 | 1354756 |
2010-02-23 | 41.29 | 41.34 | 40.61 | 40.86 | 1269340 |
2010-02-24 | 40.80 | 41.09 | 40.53 | 40.98 | 1053605 |
2010-02-25 | 40.52 | 40.88 | 40.16 | 40.85 | 1393166 |
2010-02-26 | 40.90 | 40.90 | 40.02 | 40.38 | 1893427 |
2010-03-01 | 40.53 | 41.08 | 40.26 | 41.08 | 1190193 |
2010-03-02 | 41.21 | 41.49 | 40.96 | 41.07 | 1285841 |
2010-03-03 | 41.18 | 41.41 | 40.95 | 41.32 | 2124120 |
2010-03-04 | 41.51 | 42.22 | 41.40 | 42.18 | 1604189 |
2010-03-05 | 42.46 | 42.81 | 42.24 | 42.81 | 1705455 |
2010-03-08 | 42.72 | 42.92 | 42.23 | 42.69 | 1260795 |
2010-03-09 | 42.55 | 43.06 | 42.39 | 42.94 | 2592035 |
2010-03-10 | 43.01 | 43.12 | 42.62 | 43.01 | 1335216 |
2010-03-11 | 43.00 | 43.14 | 42.60 | 43.13 | 788112 |
2010-03-12 | 43.23 | 43.23 | 42.88 | 43.15 | 742321 |
2010-03-15 | 43.15 | 43.28 | 42.99 | 43.13 | 924973 |
2010-03-16 | 43.09 | 43.41 | 43.06 | 43.34 | 1203789 |
2010-03-17 | 43.38 | 43.61 | 43.31 | 43.46 | 1140994 |
2010-03-18 | 43.50 | 43.75 | 43.27 | 43.32 | 1116424 |
2010-03-19 | 43.37 | 43.69 | 43.05 | 43.36 | 1417720 |
2010-03-22 | 43.20 | 43.37 | 43.01 | 43.15 | 1183809 |
2010-03-23 | 43.13 | 43.33 | 42.81 | 43.00 | 1195914 |
2010-03-24 | 42.97 | 42.97 | 42.68 | 42.80 | 1252965 |
2010-03-25 | 43.34 | 43.58 | 42.50 | 42.66 | 2015346 |
2010-03-26 | 42.67 | 42.90 | 42.47 | 42.61 | 1554375 |
2010-03-29 | 42.10 | 42.21 | 41.59 | 41.73 | 2119030 |
2010-03-30 | 41.85 | 42.43 | 41.85 | 42.13 | 1442711 |
2010-03-31 | 42.12 | 42.26 | 41.93 | 42.06 | 1057558 |
2010-04-01 | 42.32 | 43.15 | 42.32 | 43.10 | 2203065 |
2010-04-05 | 43.28 | 43.40 | 42.94 | 43.17 | 872159 |
2010-04-06 | 42.95 | 43.02 | 42.64 | 42.89 | 991810 |
2010-04-07 | 42.88 | 43.12 | 42.78 | 42.92 | 1355898 |
2010-04-08 | 42.92 | 43.11 | 42.70 | 43.05 | 915767 |
2010-04-09 | 43.08 | 43.63 | 43.04 | 43.58 | 781451 |
2010-04-12 | 43.65 | 44.14 | 43.57 | 44.01 | 1689812 |
2010-04-13 | 43.87 | 44.78 | 43.75 | 44.57 | 2151230 |
2010-04-14 | 44.59 | 44.74 | 44.29 | 44.56 | 1258211 |
2010-04-15 | 44.40 | 44.55 | 44.03 | 44.46 | 1120227 |
2010-04-16 | 44.42 | 44.48 | 43.67 | 43.98 | 1230914 |
2010-04-19 | 43.84 | 44.21 | 43.39 | 43.76 | 1169728 |
2010-04-20 | 43.88 | 44.14 | 43.78 | 44.09 | 857735 |
2010-04-21 | 44.06 | 44.16 | 43.91 | 43.98 | 530611 |
2010-04-22 | 43.84 | 44.08 | 43.63 | 44.01 | 759631 |
2010-04-23 | 43.90 | 44.14 | 43.56 | 44.14 | 754088 |
2010-04-26 | 44.16 | 44.50 | 43.98 | 44.01 | 834182 |
2010-04-27 | 43.95 | 44.00 | 42.87 | 42.95 | 986433 |
2010-04-28 | 43.02 | 43.12 | 42.53 | 42.87 | 1696129 |
2010-04-29 | 43.19 | 44.91 | 43.19 | 44.65 | 2247150 |
2010-04-30 | 44.56 | 45.00 | 44.33 | 44.36 | 1208990 |
2010-05-03 | 44.55 | 44.99 | 44.35 | 44.54 | 1506883 |
2010-05-04 | 43.82 | 44.55 | 43.18 | 44.13 | 1763967 |
2010-05-05 | 43.67 | 44.14 | 43.22 | 43.41 | 1758456 |
2010-05-06 | 43.44 | 43.44 | 40.75 | 42.80 | 2580478 |
2010-05-07 | 42.77 | 42.79 | 41.56 | 41.96 | 3544479 |
2010-05-10 | 43.50 | 43.56 | 42.82 | 42.90 | 2196105 |
2010-05-11 | 42.58 | 42.96 | 42.16 | 42.19 | 2526890 |
2010-05-12 | 42.35 | 42.63 | 42.09 | 42.46 | 2167171 |
2010-05-13 | 42.50 | 43.44 | 42.48 | 42.97 | 1119673 |
2010-05-14 | 42.89 | 43.44 | 42.49 | 42.70 | 1753438 |
2010-05-17 | 42.66 | 43.09 | 42.49 | 42.95 | 1323144 |
2010-05-18 | 43.41 | 44.15 | 43.41 | 43.60 | 1821364 |
2010-05-19 | 43.46 | 43.63 | 42.90 | 43.11 | 1767209 |
2010-05-20 | 42.63 | 42.63 | 41.33 | 41.33 | 2221993 |
2010-05-21 | 40.85 | 41.89 | 40.65 | 41.89 | 2283803 |
2010-05-24 | 41.69 | 41.90 | 41.22 | 41.53 | 1330095 |
2010-05-25 | 40.76 | 40.77 | 39.89 | 40.75 | 2550558 |
2010-05-26 | 40.46 | 41.07 | 40.07 | 40.15 | 2770968 |
2010-05-27 | 40.61 | 40.97 | 40.30 | 40.59 | 3186831 |
2010-05-28 | 40.58 | 41.42 | 40.48 | 41.04 | 2202761 |
2010-06-01 | 40.55 | 41.21 | 40.35 | 40.47 | 1359220 |
2010-06-02 | 40.66 | 41.70 | 40.46 | 41.70 | 1494826 |
2010-06-03 | 41.62 | 42.12 | 41.39 | 42.11 | 1751210 |
2010-06-04 | 41.43 | 41.95 | 41.13 | 41.64 | 3808042 |
2010-06-07 | 41.86 | 42.66 | 41.70 | 42.22 | 3029893 |
2010-06-08 | 42.16 | 42.98 | 42.07 | 42.95 | 2733314 |
2010-06-09 | 43.17 | 43.70 | 42.93 | 43.15 | 1622897 |
2010-06-10 | 43.61 | 44.16 | 43.53 | 43.93 | 1205106 |
2010-06-11 | 43.55 | 43.68 | 43.15 | 43.68 | 1377371 |
2010-06-14 | 43.87 | 44.22 | 43.74 | 44.01 | 1113866 |
2010-06-15 | 44.15 | 44.35 | 43.89 | 44.34 | 1361352 |
2010-06-16 | 44.23 | 44.54 | 44.16 | 44.37 | 794175 |
2010-06-17 | 44.41 | 44.45 | 44.02 | 44.35 | 655337 |
2010-06-18 | 44.45 | 44.70 | 44.20 | 44.55 | 1148776 |
2010-06-21 | 44.90 | 44.95 | 43.77 | 43.99 | 935201 |
2010-06-22 | 43.98 | 44.70 | 43.98 | 44.13 | 1036852 |
2010-06-23 | 44.09 | 44.25 | 43.61 | 44.16 | 949766 |
2010-06-24 | 44.06 | 44.28 | 43.70 | 43.89 | 887514 |
2010-06-25 | 43.81 | 43.89 | 43.14 | 43.40 | 1377589 |
2010-06-28 | 43.38 | 43.79 | 43.13 | 43.61 | 1195271 |
2010-06-29 | 43.29 | 43.66 | 42.55 | 42.82 | 1271793 |
2010-06-30 | 42.82 | 43.02 | 42.25 | 42.36 | 1073372 |
2010-07-01 | 42.49 | 42.82 | 41.88 | 42.69 | 1281660 |
2010-07-02 | 42.69 | 42.77 | 42.10 | 42.18 | 993811 |
2010-07-06 | 42.69 | 43.00 | 42.12 | 42.53 | 980380 |
2010-07-07 | 42.73 | 43.54 | 42.68 | 43.51 | 1160749 |
2010-07-08 | 43.76 | 44.01 | 43.58 | 43.95 | 985527 |
2010-07-09 | 44.02 | 44.42 | 43.98 | 44.16 | 628158 |
2010-07-12 | 44.15 | 44.47 | 44.08 | 44.34 | 563348 |
2010-07-13 | 44.62 | 44.91 | 44.53 | 44.81 | 659462 |
2010-07-14 | 44.64 | 45.00 | 44.46 | 44.55 | 1306048 |
2010-07-15 | 44.57 | 44.78 | 44.17 | 44.73 | 940092 |
2010-07-16 | 44.67 | 44.69 | 43.89 | 43.97 | 967432 |
2010-07-19 | 44.10 | 45.02 | 43.88 | 44.51 | 682517 |
2010-07-20 | 44.14 | 44.86 | 43.95 | 44.84 | 674413 |
2010-07-21 | 44.89 | 45.30 | 44.67 | 44.89 | 1284522 |
2010-07-22 | 45.25 | 46.02 | 45.18 | 45.91 | 1328904 |
2010-07-23 | 45.70 | 46.26 | 45.69 | 46.24 | 595187 |
2010-07-26 | 46.23 | 46.53 | 46.04 | 46.48 | 701986 |
2010-07-27 | 46.71 | 46.95 | 46.41 | 46.55 | 974349 |
2010-07-28 | 46.39 | 46.44 | 45.42 | 45.46 | 1110235 |
2010-07-29 | 45.55 | 45.76 | 44.52 | 44.86 | 1394305 |
2010-07-30 | 44.42 | 45.24 | 44.27 | 45.01 | 1318956 |
2010-08-02 | 45.43 | 46.17 | 45.43 | 46.00 | 1537624 |
2010-08-03 | 45.74 | 46.89 | 45.54 | 46.76 | 1384101 |
2010-08-04 | 46.43 | 47.13 | 46.07 | 47.09 | 1134356 |
2010-08-05 | 46.95 | 46.98 | 46.46 | 46.75 | 875881 |
2010-08-06 | 46.41 | 46.41 | 45.08 | 45.68 | 1245553 |
2010-08-09 | 45.86 | 46.12 | 45.78 | 46.01 | 988848 |
2010-08-10 | 45.83 | 46.42 | 45.59 | 46.18 | 749297 |
2010-08-11 | 45.68 | 45.87 | 45.22 | 45.62 | 852887 |
2010-08-12 | 45.34 | 45.78 | 44.97 | 45.77 | 810341 |
2010-08-13 | 45.55 | 45.89 | 45.43 | 45.62 | 856483 |
2010-08-16 | 45.58 | 45.81 | 45.07 | 45.66 | 717589 |
2010-08-17 | 45.81 | 46.88 | 45.78 | 46.41 | 969032 |
2010-08-18 | 46.38 | 46.61 | 45.98 | 46.54 | 808192 |
2010-08-19 | 46.43 | 46.43 | 45.57 | 46.04 | 602274 |
2010-08-20 | 45.70 | 46.16 | 45.47 | 45.92 | 717591 |
2010-08-23 | 46.18 | 46.18 | 45.69 | 45.75 | 484692 |
2010-08-24 | 45.30 | 45.68 | 45.02 | 45.10 | 857317 |
2010-08-25 | 44.93 | 44.95 | 44.46 | 44.62 | 2746194 |
2010-08-26 | 44.75 | 44.89 | 43.93 | 44.11 | 993454 |
2010-08-27 | 44.16 | 44.29 | 43.40 | 43.81 | 1219866 |
2010-08-30 | 43.70 | 44.03 | 43.32 | 43.35 | 853835 |
2010-08-31 | 43.27 | 43.79 | 43.10 | 43.56 | 947424 |
2010-09-01 | 43.81 | 44.84 | 43.72 | 44.73 | 1191569 |
2010-09-02 | 44.76 | 44.82 | 44.55 | 44.75 | 1030791 |
2010-09-03 | 44.99 | 45.06 | 44.44 | 44.59 | 918802 |
2010-09-07 | 44.58 | 44.60 | 44.38 | 44.38 | 1149768 |
2010-09-08 | 44.49 | 44.95 | 44.49 | 44.76 | 1029980 |
2010-09-09 | 45.13 | 45.21 | 44.34 | 44.40 | 606384 |
2010-09-10 | 44.51 | 44.51 | 44.04 | 44.08 | 839015 |
2010-09-13 | 44.26 | 44.42 | 44.19 | 44.36 | 707800 |
2010-09-14 | 44.25 | 44.85 | 44.20 | 44.66 | 977392 |
2010-09-15 | 44.58 | 45.15 | 44.47 | 45.13 | 915252 |
2010-09-16 | 45.13 | 45.36 | 44.89 | 45.18 | 936947 |
2010-09-17 | 45.36 | 45.57 | 45.31 | 45.50 | 1769530 |
2010-09-20 | 45.50 | 45.94 | 45.32 | 45.93 | 790775 |
2010-09-21 | 45.92 | 46.16 | 45.49 | 45.52 | 927053 |
2010-09-22 | 45.57 | 45.99 | 45.46 | 45.97 | 986408 |
2010-09-23 | 45.72 | 46.13 | 45.51 | 45.85 | 782655 |
2010-09-24 | 46.10 | 47.08 | 46.00 | 46.89 | 867428 |
2010-09-27 | 46.87 | 46.95 | 46.44 | 46.68 | 1016174 |
2010-09-28 | 46.94 | 47.25 | 46.29 | 47.22 | 630362 |
2010-09-29 | 47.14 | 47.55 | 47.02 | 47.27 | 625246 |
2010-09-30 | 47.54 | 47.77 | 46.41 | 47.22 | 932365 |
2010-10-01 | 47.61 | 47.86 | 47.38 | 47.78 | 971664 |
2010-10-04 | 47.77 | 47.77 | 47.44 | 47.60 | 943637 |
2010-10-05 | 47.81 | 48.37 | 47.75 | 48.33 | 1166322 |
2010-10-06 | 48.37 | 48.92 | 48.37 | 48.87 | 1612206 |
2010-10-07 | 48.96 | 48.97 | 48.34 | 48.71 | 906249 |
2010-10-08 | 48.92 | 49.24 | 48.75 | 49.16 | 1023053 |
2010-10-11 | 49.14 | 49.24 | 48.91 | 49.17 | 462414 |
2010-10-12 | 49.16 | 49.16 | 48.64 | 48.69 | 1029747 |
2010-10-13 | 48.93 | 49.16 | 48.81 | 48.85 | 887138 |
2010-10-14 | 48.88 | 49.45 | 48.63 | 48.78 | 821055 |
2010-10-15 | 49.14 | 49.18 | 48.46 | 48.71 | 1276756 |
2010-10-18 | 48.79 | 48.84 | 47.65 | 47.78 | 1561739 |
2010-10-19 | 47.49 | 47.63 | 46.70 | 46.97 | 2086228 |
2010-10-20 | 47.07 | 47.28 | 46.91 | 47.01 | 965237 |
2010-10-21 | 47.19 | 48.08 | 46.97 | 47.64 | 1338679 |
2010-10-22 | 47.67 | 48.98 | 47.67 | 48.53 | 1372063 |
2010-10-25 | 48.80 | 48.94 | 48.35 | 48.51 | 752574 |
2010-10-26 | 48.43 | 48.44 | 47.66 | 47.69 | 926153 |
2010-10-27 | 47.39 | 47.47 | 46.17 | 46.80 | 1197120 |
2010-10-28 | 46.96 | 47.08 | 46.36 | 46.48 | 738622 |
2010-10-29 | 46.53 | 47.25 | 46.53 | 47.23 | 1081733 |
2010-11-01 | 47.29 | 47.78 | 47.17 | 47.64 | 912552 |
2010-11-02 | 47.94 | 48.25 | 47.09 | 47.22 | 1218008 |
2010-11-03 | 47.55 | 49.30 | 47.24 | 49.08 | 2527035 |
2010-11-04 | 49.20 | 49.87 | 48.88 | 49.83 | 1298805 |
2010-11-05 | 49.82 | 50.42 | 49.79 | 50.25 | 1660129 |
2010-11-08 | 50.00 | 50.45 | 49.90 | 50.28 | 691756 |
2010-11-09 | 50.36 | 50.36 | 49.45 | 49.61 | 759640 |
2010-11-10 | 49.62 | 49.85 | 48.79 | 49.11 | 948346 |
2010-11-11 | 48.86 | 49.51 | 48.77 | 49.30 | 575591 |
2010-11-12 | 49.12 | 49.21 | 48.50 | 49.02 | 882020 |
2010-11-15 | 49.21 | 49.61 | 48.93 | 49.05 | 657244 |
2010-11-16 | 48.93 | 48.93 | 47.86 | 47.99 | 1219429 |
2010-11-17 | 47.97 | 48.33 | 47.90 | 48.11 | 1021577 |
2010-11-18 | 48.57 | 49.48 | 48.56 | 49.11 | 1220406 |
2010-11-19 | 49.14 | 49.45 | 48.79 | 49.11 | 789180 |
2010-11-22 | 49.00 | 49.36 | 48.62 | 49.03 | 885365 |
2010-11-23 | 48.66 | 49.02 | 48.01 | 49.00 | 1542695 |
2010-11-24 | 49.33 | 49.70 | 49.15 | 49.60 | 1132220 |
2010-11-26 | 49.09 | 49.09 | 48.50 | 48.68 | 386095 |
2010-11-29 | 48.35 | 48.35 | 47.52 | 48.02 | 1422668 |
2010-11-30 | 47.72 | 48.01 | 47.50 | 47.65 | 1420122 |
2010-12-01 | 48.19 | 48.51 | 47.87 | 48.46 | 1134001 |
2010-12-02 | 48.42 | 48.87 | 48.24 | 48.56 | 967023 |
2010-12-03 | 48.54 | 49.47 | 48.47 | 49.36 | 828882 |
2010-12-06 | 49.31 | 49.31 | 48.91 | 49.01 | 644383 |
2010-12-07 | 49.23 | 49.49 | 48.98 | 49.31 | 946954 |
2010-12-08 | 49.41 | 49.71 | 49.26 | 49.69 | 684354 |
2010-12-09 | 49.76 | 49.76 | 48.46 | 48.93 | 2053755 |
2010-12-10 | 49.09 | 49.33 | 48.93 | 49.30 | 550750 |
2010-12-13 | 49.44 | 49.67 | 49.14 | 49.24 | 504486 |
2010-12-14 | 49.25 | 49.77 | 49.16 | 49.74 | 672568 |
2010-12-15 | 49.76 | 50.67 | 49.68 | 50.29 | 1363407 |
2010-12-16 | 50.24 | 50.87 | 49.94 | 50.86 | 1037047 |
2010-12-17 | 50.71 | 51.02 | 50.61 | 50.80 | 935359 |
2010-12-20 | 50.99 | 50.99 | 50.64 | 50.85 | 877777 |
2010-12-21 | 51.00 | 51.00 | 50.37 | 50.70 | 656707 |
2010-12-22 | 50.76 | 50.89 | 50.29 | 50.87 | 651120 |
2010-12-23 | 50.90 | 51.11 | 50.75 | 50.93 | 303405 |
2010-12-27 | 50.72 | 50.74 | 50.29 | 50.51 | 551333 |
2010-12-28 | 50.50 | 50.54 | 49.97 | 50.31 | 400510 |
2010-12-29 | 50.36 | 50.51 | 50.11 | 50.34 | 437533 |
2010-12-30 | 50.36 | 50.62 | 50.14 | 50.41 | 483458 |
2010-12-31 | 50.36 | 50.44 | 50.17 | 50.19 | 376870 |
2011-01-03 | 50.44 | 50.44 | 49.92 | 49.93 | 926448 |
2011-01-04 | 50.01 | 50.05 | 48.67 | 48.84 | 1592302 |
2011-01-05 | 48.71 | 48.75 | 48.18 | 48.50 | 1652557 |
2011-01-06 | 48.45 | 48.48 | 47.77 | 47.94 | 1663924 |
2011-01-07 | 48.08 | 48.09 | 46.88 | 47.47 | 2045290 |
2011-01-10 | 47.40 | 47.45 | 46.92 | 47.13 | 1327117 |
2011-01-11 | 47.28 | 47.89 | 47.05 | 47.85 | 1432486 |
2011-01-12 | 48.00 | 48.13 | 47.54 | 47.78 | 1040565 |
2011-01-13 | 47.75 | 48.00 | 47.68 | 47.93 | 987628 |
2011-01-14 | 47.83 | 47.89 | 47.54 | 47.70 | 1076558 |
2011-01-18 | 47.66 | 48.50 | 47.66 | 48.44 | 1313160 |
2011-01-19 | 48.31 | 48.69 | 48.15 | 48.28 | 1041846 |
2011-01-20 | 48.25 | 48.48 | 47.81 | 47.97 | 780166 |
2011-01-21 | 48.23 | 48.79 | 48.00 | 48.78 | 1134170 |
2011-01-24 | 48.67 | 48.80 | 48.33 | 48.47 | 695985 |
2011-01-25 | 48.49 | 48.49 | 47.99 | 48.08 | 798267 |
2011-01-26 | 48.26 | 48.62 | 48.22 | 48.51 | 683293 |
2011-01-27 | 48.43 | 48.43 | 47.35 | 47.40 | 1267144 |
2011-01-28 | 47.51 | 47.51 | 46.44 | 46.51 | 1156428 |
2011-01-31 | 46.52 | 47.01 | 46.39 | 46.87 | 941179 |
2011-02-01 | 47.10 | 47.60 | 47.05 | 47.53 | 1134913 |
2011-02-02 | 47.38 | 47.71 | 47.31 | 47.71 | 877868 |
2011-02-03 | 47.56 | 48.13 | 47.38 | 48.06 | 895829 |
2011-02-04 | 48.18 | 48.18 | 47.38 | 47.47 | 903677 |
2011-02-07 | 47.64 | 48.22 | 47.53 | 48.15 | 1567465 |
2011-02-08 | 48.09 | 48.41 | 48.04 | 48.34 | 593039 |
2011-02-09 | 48.19 | 48.23 | 47.48 | 47.57 | 1052315 |
2011-02-10 | 47.13 | 47.13 | 45.22 | 45.48 | 4484245 |
2011-02-11 | 45.21 | 45.83 | 45.01 | 45.05 | 1999786 |
2011-02-14 | 45.12 | 45.28 | 44.75 | 44.91 | 1286297 |
2011-02-15 | 44.70 | 44.97 | 44.51 | 44.95 | 1376606 |
2011-02-16 | 45.11 | 45.59 | 44.95 | 45.44 | 1556153 |
2011-02-17 | 45.46 | 45.93 | 45.34 | 45.91 | 915127 |
2011-02-18 | 45.93 | 46.19 | 45.48 | 45.60 | 2002850 |
2011-02-22 | 45.32 | 45.60 | 45.17 | 45.40 | 1378278 |
2011-02-23 | 45.29 | 45.79 | 45.19 | 45.26 | 1555115 |
2011-02-24 | 45.14 | 45.14 | 44.60 | 44.66 | 1253825 |
2011-02-25 | 44.87 | 45.06 | 44.61 | 45.00 | 652288 |
2011-02-28 | 45.11 | 45.73 | 44.94 | 45.73 | 1085324 |
2011-03-01 | 45.83 | 46.36 | 45.27 | 45.28 | 1755282 |
2011-03-02 | 45.27 | 45.65 | 44.74 | 44.74 | 1652236 |
2011-03-03 | 44.83 | 45.17 | 44.34 | 44.62 | 4209808 |
2011-03-04 | 44.69 | 44.73 | 44.24 | 44.24 | 2796584 |
2011-03-07 | 44.06 | 44.16 | 43.51 | 43.54 | 2326382 |
2011-03-08 | 43.57 | 44.58 | 43.56 | 44.50 | 1449469 |
2011-03-09 | 44.34 | 44.83 | 44.02 | 44.77 | 917351 |
2011-03-10 | 44.22 | 44.33 | 43.63 | 43.74 | 1404273 |
2011-03-11 | 43.78 | 44.30 | 43.78 | 44.10 | 938578 |
2011-03-14 | 43.96 | 44.10 | 43.28 | 43.58 | 1123633 |
2011-03-15 | 42.70 | 43.90 | 42.50 | 43.58 | 2228265 |
2011-03-16 | 43.45 | 43.54 | 42.77 | 42.87 | 1701757 |
2011-03-17 | 43.41 | 43.52 | 43.02 | 43.23 | 1664272 |
2011-03-18 | 43.66 | 43.94 | 43.04 | 43.25 | 2026678 |
2011-03-21 | 43.69 | 44.47 | 43.69 | 44.40 | 1257029 |
2011-03-22 | 44.37 | 44.50 | 44.20 | 44.26 | 1298683 |
2011-03-23 | 44.24 | 44.42 | 44.00 | 44.29 | 804863 |
2011-03-24 | 44.42 | 44.45 | 44.12 | 44.15 | 1083986 |
2011-03-25 | 44.12 | 45.16 | 44.12 | 45.12 | 1235960 |
2011-03-28 | 45.27 | 45.36 | 45.05 | 45.14 | 1252646 |
2011-03-29 | 45.05 | 46.36 | 44.97 | 46.33 | 2029792 |
2011-03-30 | 46.49 | 47.01 | 46.30 | 46.96 | 1578135 |
2011-03-31 | 47.00 | 47.13 | 46.82 | 46.89 | 892769 |
2011-04-01 | 46.99 | 47.57 | 46.97 | 47.24 | 1130175 |
2011-04-04 | 47.45 | 47.60 | 47.18 | 47.22 | 1032094 |
2011-04-05 | 47.22 | 47.46 | 47.11 | 47.18 | 694903 |
2011-04-06 | 47.35 | 47.80 | 47.32 | 47.59 | 665443 |
2011-04-07 | 47.48 | 47.88 | 47.32 | 47.53 | 986616 |
2011-04-08 | 47.62 | 47.60 | 46.64 | 46.78 | 1240824 |
2011-04-11 | 46.86 | 47.36 | 46.83 | 46.95 | 852646 |
2011-04-12 | 46.80 | 47.29 | 46.60 | 46.63 | 845014 |
2011-04-13 | 46.79 | 47.30 | 46.72 | 46.72 | 833337 |
2011-04-14 | 46.57 | 47.30 | 46.57 | 47.27 | 585813 |
2011-04-15 | 47.49 | 47.90 | 47.25 | 47.86 | 920332 |
2011-04-18 | 47.51 | 47.83 | 47.32 | 47.76 | 1300031 |
2011-04-19 | 47.72 | 48.18 | 47.70 | 48.14 | 1118376 |
2011-04-20 | 48.60 | 48.68 | 47.54 | 47.63 | 1373877 |
2011-04-21 | 47.79 | 48.04 | 47.69 | 48.03 | 1168296 |
2011-04-25 | 48.00 | 48.12 | 47.81 | 47.99 | 608381 |
2011-04-26 | 48.18 | 48.81 | 48.14 | 48.76 | 795385 |
2011-04-27 | 48.99 | 49.58 | 48.92 | 49.39 | 969487 |
2011-04-28 | 49.30 | 49.34 | 48.98 | 49.25 | 679638 |
2011-04-29 | 48.90 | 49.01 | 48.68 | 48.75 | 1165058 |
2011-05-02 | 48.85 | 48.88 | 48.12 | 48.40 | 1522292 |
2011-05-03 | 46.97 | 47.42 | 45.31 | 45.52 | 4726659 |
2011-05-04 | 45.40 | 45.54 | 44.28 | 44.97 | 3624224 |
2011-05-05 | 44.74 | 45.11 | 44.39 | 44.51 | 2360845 |
2011-05-06 | 44.92 | 45.11 | 44.83 | 45.02 | 1265913 |
2011-05-09 | 45.10 | 45.85 | 45.10 | 45.78 | 1474963 |
2011-05-10 | 45.78 | 46.22 | 45.64 | 46.20 | 1109271 |
2011-05-11 | 46.14 | 46.26 | 45.30 | 45.42 | 1538787 |
2011-05-12 | 45.46 | 45.85 | 45.06 | 45.84 | 1410166 |
2011-05-13 | 45.97 | 46.27 | 45.88 | 46.02 | 1255909 |
2011-05-16 | 45.95 | 46.19 | 45.77 | 46.01 | 708548 |
2011-05-17 | 45.92 | 46.30 | 45.88 | 46.25 | 1064652 |
2011-05-18 | 46.25 | 46.35 | 46.04 | 46.27 | 725843 |
2011-05-19 | 46.45 | 46.46 | 46.17 | 46.40 | 859692 |
2011-05-20 | 46.42 | 46.62 | 46.21 | 46.50 | 1240201 |
2011-05-23 | 46.00 | 46.25 | 45.89 | 46.08 | 1147137 |
2011-05-24 | 46.22 | 46.34 | 45.90 | 46.02 | 661947 |
2011-05-25 | 45.82 | 46.09 | 45.63 | 45.92 | 1009802 |
2011-05-26 | 45.74 | 46.12 | 45.74 | 45.93 | 1315958 |
2011-05-27 | 46.27 | 46.90 | 46.24 | 46.63 | 1136436 |
2011-05-31 | 47.04 | 47.06 | 46.48 | 46.65 | 1899576 |
2011-06-01 | 46.59 | 46.62 | 46.08 | 46.08 | 1121977 |
2011-06-02 | 45.94 | 46.00 | 43.80 | 44.36 | 3486875 |
2011-06-03 | 43.89 | 44.80 | 43.84 | 44.19 | 1228582 |
2011-06-06 | 44.19 | 44.41 | 44.01 | 44.04 | 534723 |
2011-06-07 | 44.26 | 44.52 | 44.01 | 44.18 | 931887 |
2011-06-08 | 44.04 | 44.62 | 44.00 | 44.49 | 1224434 |
2011-06-09 | 44.50 | 44.78 | 44.38 | 44.74 | 1067382 |
2011-06-10 | 44.54 | 44.72 | 44.15 | 44.22 | 1165549 |
2011-06-13 | 43.96 | 44.40 | 43.41 | 44.26 | 1888748 |
2011-06-14 | 44.51 | 44.82 | 44.32 | 44.73 | 1134943 |
2011-06-15 | 44.52 | 44.66 | 43.93 | 44.15 | 1145053 |
2011-06-16 | 44.20 | 44.43 | 43.97 | 44.18 | 1088120 |
2011-06-17 | 44.49 | 44.73 | 44.37 | 44.64 | 1388183 |
2011-06-20 | 44.31 | 45.11 | 44.31 | 44.70 | 949728 |
2011-06-21 | 44.99 | 45.13 | 44.86 | 44.91 | 1264139 |
2011-06-22 | 44.80 | 45.41 | 44.67 | 45.22 | 906271 |
2011-06-23 | 44.78 | 45.12 | 44.65 | 45.08 | 1075292 |
2011-06-24 | 45.10 | 45.25 | 44.24 | 44.29 | 1282869 |
2011-06-27 | 44.35 | 44.84 | 44.18 | 44.28 | 725715 |
2011-06-28 | 44.40 | 44.50 | 44.35 | 44.41 | 883083 |
2011-06-29 | 44.52 | 45.04 | 44.46 | 44.77 | 842354 |
2011-06-30 | 44.97 | 45.02 | 44.62 | 44.74 | 933976 |
2011-07-01 | 45.00 | 45.40 | 44.85 | 45.32 | 812245 |
2011-07-05 | 45.34 | 45.50 | 45.01 | 45.06 | 969009 |
2011-07-06 | 45.06 | 45.17 | 44.82 | 45.00 | 765156 |
2011-07-07 | 45.21 | 45.34 | 44.94 | 45.05 | 1348774 |
2011-07-08 | 44.75 | 44.77 | 44.43 | 44.55 | 872804 |
2011-07-11 | 44.15 | 44.28 | 43.47 | 43.50 | 1271544 |
2011-07-12 | 43.25 | 43.81 | 43.23 | 43.71 | 2214806 |
2011-07-13 | 43.80 | 44.18 | 43.66 | 44.03 | 850975 |
2011-07-14 | 44.21 | 44.94 | 44.20 | 44.57 | 1554463 |
2011-07-15 | 44.79 | 44.95 | 44.45 | 44.82 | 1347245 |
2011-07-18 | 44.65 | 44.65 | 43.91 | 44.24 | 1163976 |
2011-07-19 | 44.35 | 44.83 | 44.18 | 44.82 | 1020253 |
2011-07-20 | 44.66 | 45.63 | 44.57 | 45.44 | 1053714 |
2011-07-21 | 45.82 | 46.50 | 45.62 | 46.45 | 1136162 |
2011-07-22 | 46.45 | 46.72 | 46.23 | 46.54 | 979512 |
2011-07-25 | 46.17 | 46.38 | 45.97 | 45.99 | 607833 |
2011-07-26 | 45.98 | 46.13 | 45.79 | 45.81 | 487857 |
2011-07-27 | 45.67 | 45.96 | 45.38 | 45.44 | 793159 |
2011-07-28 | 45.47 | 45.72 | 45.20 | 45.26 | 1005714 |
2011-07-29 | 44.92 | 45.38 | 44.78 | 45.05 | 947898 |
2011-08-01 | 45.32 | 45.48 | 44.33 | 44.63 | 1167490 |
2011-08-02 | 43.67 | 44.46 | 43.51 | 44.33 | 3718901 |
2011-08-03 | 43.71 | 44.41 | 43.60 | 44.20 | 2403199 |
2011-08-04 | 43.66 | 44.05 | 41.96 | 41.99 | 2289124 |
2011-08-05 | 42.41 | 43.07 | 41.59 | 42.53 | 2401591 |
2011-08-08 | 42.00 | 42.29 | 40.77 | 40.77 | 2863538 |
2011-08-09 | 41.32 | 43.04 | 40.52 | 43.01 | 3014874 |
2011-08-10 | 42.30 | 42.46 | 40.76 | 40.90 | 2631600 |
2011-08-11 | 41.12 | 42.91 | 40.73 | 42.51 | 2052802 |
2011-08-12 | 42.78 | 43.50 | 42.51 | 43.25 | 2538094 |
2011-08-15 | 43.56 | 44.37 | 43.35 | 44.29 | 1158337 |
2011-08-16 | 43.71 | 44.54 | 43.63 | 44.10 | 1069886 |
2011-08-17 | 44.42 | 44.65 | 44.04 | 44.26 | 943325 |
2011-08-18 | 43.45 | 43.60 | 42.77 | 43.41 | 1276531 |
2011-08-19 | 42.88 | 43.96 | 42.82 | 42.87 | 1496893 |
2011-08-22 | 43.59 | 43.69 | 42.92 | 43.02 | 1842728 |
2011-08-23 | 43.16 | 43.36 | 42.77 | 43.35 | 1614341 |
2011-08-24 | 43.03 | 43.30 | 42.72 | 43.13 | 1982675 |
2011-08-25 | 43.27 | 43.32 | 42.49 | 42.56 | 1289834 |
2011-08-26 | 42.45 | 43.08 | 41.51 | 42.67 | 1548011 |
2011-08-29 | 42.85 | 43.34 | 42.77 | 43.30 | 1701889 |
2011-08-30 | 43.30 | 43.69 | 43.02 | 43.41 | 1190119 |
2011-08-31 | 43.55 | 43.95 | 43.45 | 43.75 | 1395903 |
2011-09-01 | 43.84 | 43.93 | 43.18 | 43.25 | 1026111 |
2011-09-02 | 42.68 | 43.03 | 42.61 | 42.66 | 956948 |
2011-09-06 | 41.58 | 42.37 | 41.52 | 42.28 | 1428153 |
2011-09-07 | 42.66 | 42.98 | 42.45 | 42.85 | 1077386 |
2011-09-08 | 42.56 | 42.98 | 42.43 | 42.48 | 1103293 |
2011-09-09 | 42.03 | 42.22 | 41.71 | 41.80 | 1141589 |
2011-09-12 | 41.37 | 41.79 | 40.91 | 41.49 | 1334073 |
2011-09-13 | 41.60 | 41.90 | 41.24 | 41.84 | 939168 |
2011-09-14 | 41.94 | 42.49 | 41.42 | 42.07 | 1330624 |
2011-09-15 | 42.54 | 42.92 | 42.21 | 42.79 | 955034 |
2011-09-16 | 42.88 | 43.17 | 42.69 | 42.81 | 1635713 |
2011-09-19 | 42.24 | 42.43 | 42.02 | 42.24 | 1132907 |
2011-09-20 | 42.47 | 42.92 | 42.36 | 42.37 | 1212717 |
2011-09-21 | 42.30 | 42.35 | 40.63 | 40.63 | 993338 |
2011-09-22 | 39.79 | 39.92 | 38.72 | 39.31 | 2177348 |
2011-09-23 | 39.04 | 39.58 | 38.98 | 39.13 | 1169655 |
2011-09-26 | 39.47 | 39.82 | 39.05 | 39.81 | 960991 |
2011-09-27 | 40.54 | 41.13 | 40.22 | 40.76 | 1098177 |
2011-09-28 | 40.76 | 40.99 | 39.04 | 39.08 | 1409123 |
2011-09-29 | 39.63 | 40.30 | 39.47 | 40.30 | 1452262 |
2011-09-30 | 39.85 | 40.13 | 39.53 | 39.61 | 1030774 |
2011-10-03 | 39.44 | 39.80 | 38.34 | 38.34 | 1514018 |
2011-10-04 | 37.99 | 39.55 | 37.99 | 39.50 | 1327168 |
2011-10-05 | 39.64 | 40.12 | 39.23 | 40.05 | 1086223 |
2011-10-06 | 39.94 | 41.22 | 39.94 | 41.17 | 1389164 |
2011-10-07 | 41.31 | 41.59 | 40.72 | 41.01 | 1117662 |
2011-10-10 | 41.63 | 42.17 | 41.50 | 42.17 | 734675 |
2011-10-11 | 41.96 | 42.12 | 41.70 | 42.01 | 976388 |
2011-10-12 | 42.28 | 42.32 | 41.86 | 41.88 | 810621 |
2011-10-13 | 41.71 | 41.95 | 41.03 | 41.78 | 969804 |
2011-10-14 | 42.23 | 42.27 | 41.53 | 41.78 | 728644 |
2011-10-17 | 41.78 | 41.91 | 41.07 | 41.17 | 905470 |
2011-10-18 | 41.03 | 42.33 | 40.78 | 41.92 | 938425 |
2011-10-19 | 41.86 | 41.86 | 40.92 | 41.15 | 1066552 |
2011-10-20 | 41.11 | 41.49 | 40.36 | 40.88 | 1651114 |
2011-10-21 | 41.29 | 41.71 | 41.24 | 41.70 | 998947 |
2011-10-24 | 41.61 | 41.96 | 41.54 | 41.80 | 792267 |
2011-10-25 | 41.62 | 41.80 | 41.14 | 41.44 | 969183 |
2011-10-26 | 41.88 | 42.00 | 41.32 | 41.91 | 1207778 |
2011-10-27 | 42.78 | 42.78 | 41.88 | 42.37 | 1945614 |
2011-10-28 | 42.16 | 43.05 | 42.16 | 42.96 | 1907888 |
2011-10-31 | 42.62 | 43.00 | 42.34 | 42.34 | 1358126 |
2011-11-01 | 41.37 | 41.70 | 40.32 | 40.33 | 1518639 |
2011-11-02 | 39.79 | 40.64 | 38.25 | 39.00 | 3233968 |
2011-11-03 | 39.34 | 39.52 | 38.90 | 39.15 | 1878429 |
2011-11-04 | 38.91 | 39.47 | 38.76 | 38.87 | 1924624 |
2011-11-07 | 38.95 | 39.70 | 38.81 | 39.62 | 1247616 |
2011-11-08 | 39.85 | 40.19 | 39.47 | 40.19 | 1466273 |
2011-11-09 | 39.57 | 39.84 | 39.48 | 39.62 | 1594986 |
2011-11-10 | 39.96 | 40.09 | 39.30 | 40.04 | 1040387 |
2011-11-11 | 40.40 | 41.02 | 40.40 | 41.02 | 982818 |
2011-11-14 | 40.79 | 40.79 | 40.29 | 40.70 | 922118 |
2011-11-15 | 40.54 | 41.00 | 40.43 | 40.91 | 701264 |
2011-11-16 | 40.56 | 40.61 | 39.78 | 39.78 | 2068735 |
2011-11-17 | 39.72 | 39.79 | 39.17 | 39.48 | 1208637 |
2011-11-18 | 39.78 | 39.79 | 39.24 | 39.57 | 1078682 |
2011-11-21 | 39.14 | 39.15 | 38.40 | 38.78 | 1158105 |
2011-11-22 | 38.83 | 38.94 | 38.44 | 38.71 | 810489 |
2011-11-23 | 38.26 | 38.47 | 38.04 | 38.16 | 726955 |
2011-11-25 | 38.15 | 38.36 | 37.99 | 38.00 | 423689 |
2011-11-28 | 38.56 | 38.87 | 38.32 | 38.74 | 873878 |
2011-11-29 | 38.81 | 39.55 | 38.55 | 39.50 | 1687957 |
2011-11-30 | 40.57 | 40.60 | 40.09 | 40.59 | 1404210 |
2011-12-01 | 40.51 | 40.64 | 40.02 | 40.25 | 1328960 |
2011-12-02 | 40.47 | 40.57 | 40.25 | 40.51 | 1136303 |
2011-12-05 | 40.83 | 41.03 | 40.48 | 40.84 | 916544 |
2011-12-06 | 40.73 | 41.50 | 40.55 | 41.37 | 1028906 |
2011-12-07 | 41.23 | 41.58 | 41.03 | 41.43 | 1193292 |
2011-12-08 | 41.23 | 41.26 | 40.74 | 41.01 | 1228182 |
2011-12-09 | 41.07 | 41.49 | 41.07 | 41.40 | 860186 |
2011-12-12 | 41.07 | 41.25 | 40.79 | 41.22 | 879764 |
2011-12-13 | 41.40 | 41.71 | 40.47 | 40.59 | 2077018 |
2011-12-14 | 40.47 | 41.00 | 40.40 | 40.74 | 1625018 |
2011-12-15 | 41.16 | 42.02 | 41.13 | 41.95 | 2011256 |
2011-12-16 | 42.12 | 42.74 | 42.11 | 42.64 | 2403304 |
2011-12-19 | 42.69 | 42.82 | 41.79 | 41.84 | 1113104 |
2011-12-20 | 42.42 | 43.10 | 42.39 | 42.94 | 1166084 |
2011-12-21 | 42.80 | 43.44 | 42.58 | 43.41 | 1090234 |
2011-12-22 | 43.50 | 43.60 | 43.15 | 43.50 | 714036 |
2011-12-23 | 43.70 | 44.06 | 43.60 | 44.00 | 600496 |
2011-12-27 | 43.88 | 44.14 | 43.80 | 44.03 | 414474 |
2011-12-28 | 44.05 | 44.08 | 43.30 | 43.38 | 635470 |
2011-12-29 | 43.54 | 43.83 | 43.50 | 43.73 | 429754 |
2011-12-30 | 43.67 | 43.88 | 43.50 | 43.54 | 464914 |
2012-01-03 | 44.09 | 44.17 | 43.61 | 43.64 | 808451 |
2012-01-04 | 43.56 | 43.62 | 43.08 | 43.25 | 732354 |
2012-01-05 | 43.09 | 43.43 | 42.38 | 43.40 | 1118513 |
2012-01-06 | 43.34 | 43.70 | 43.21 | 43.57 | 965583 |
2012-01-09 | 43.66 | 43.88 | 43.45 | 43.77 | 686597 |
2012-01-10 | 44.08 | 44.84 | 44.08 | 44.66 | 1041661 |
2012-01-11 | 44.50 | 44.89 | 44.40 | 44.85 | 923669 |
2012-01-12 | 44.95 | 45.06 | 44.69 | 44.70 | 1065246 |
2012-01-13 | 44.36 | 44.61 | 43.90 | 43.94 | 967036 |
2012-01-17 | 44.32 | 44.45 | 43.60 | 43.62 | 1295356 |
2012-01-18 | 43.61 | 43.83 | 43.34 | 43.82 | 1082478 |
2012-01-19 | 43.77 | 43.80 | 43.50 | 43.54 | 1354400 |
2012-01-20 | 43.62 | 44.10 | 43.59 | 44.00 | 1083338 |
2012-01-23 | 43.88 | 44.17 | 43.73 | 44.00 | 984808 |
2012-01-24 | 43.06 | 43.69 | 42.73 | 42.84 | 1570428 |
2012-01-25 | 42.74 | 43.11 | 42.64 | 42.99 | 1155027 |
2012-01-26 | 43.15 | 43.44 | 42.87 | 43.17 | 881197 |
2012-01-27 | 43.12 | 43.12 | 42.57 | 42.88 | 815124 |
2012-01-30 | 42.71 | 42.83 | 42.38 | 42.54 | 633050 |
2012-01-31 | 42.66 | 42.94 | 42.38 | 42.89 | 915839 |
2012-02-01 | 43.24 | 44.03 | 43.22 | 43.76 | 896986 |
2012-02-02 | 43.87 | 43.99 | 43.22 | 43.42 | 818014 |
2012-02-03 | 43.79 | 44.17 | 43.73 | 43.93 | 888972 |
2012-02-06 | 43.81 | 43.91 | 43.46 | 43.61 | 593324 |
2012-02-07 | 43.46 | 44.09 | 43.46 | 43.96 | 795640 |
2012-02-08 | 43.92 | 44.04 | 43.60 | 43.70 | 600405 |
2012-02-09 | 43.72 | 43.94 | 43.56 | 43.90 | 797396 |
2012-02-10 | 43.60 | 43.69 | 43.17 | 43.17 | 994233 |
2012-02-13 | 43.43 | 43.80 | 43.41 | 43.77 | 1081733 |
2012-02-14 | 43.75 | 44.02 | 43.58 | 44.02 | 865348 |
2012-02-15 | 44.10 | 44.54 | 43.86 | 43.86 | 1008439 |
2012-02-16 | 45.25 | 45.99 | 44.76 | 45.10 | 3114077 |
2012-02-17 | 45.09 | 45.60 | 44.75 | 45.43 | 1648305 |
2012-02-21 | 45.57 | 45.57 | 44.73 | 44.85 | 1017947 |
2012-02-22 | 44.76 | 44.94 | 44.34 | 44.41 | 1341606 |
2012-02-23 | 44.21 | 44.52 | 44.08 | 44.40 | 719859 |
2012-02-24 | 44.48 | 44.54 | 43.88 | 43.92 | 851854 |
2012-02-27 | 43.94 | 44.08 | 43.76 | 43.84 | 824348 |
2012-02-28 | 43.91 | 44.20 | 43.79 | 44.00 | 913326 |
2012-02-29 | 43.97 | 44.18 | 43.85 | 43.94 | 1461004 |
2012-03-01 | 43.58 | 43.90 | 43.40 | 43.72 | 1231934 |
2012-03-02 | 43.71 | 43.86 | 43.55 | 43.60 | 806752 |
2012-03-05 | 43.50 | 43.82 | 43.17 | 43.33 | 1288858 |
2012-03-06 | 43.12 | 43.25 | 42.04 | 42.04 | 1740911 |
2012-03-07 | 42.23 | 42.32 | 41.96 | 42.11 | 1451804 |
2012-03-08 | 42.44 | 42.73 | 42.29 | 42.66 | 1320319 |
2012-03-09 | 42.81 | 42.86 | 42.55 | 42.76 | 918769 |
2012-03-12 | 42.80 | 42.85 | 42.48 | 42.78 | 846909 |
2012-03-13 | 42.90 | 43.01 | 42.73 | 42.88 | 1081448 |
2012-03-14 | 42.87 | 43.19 | 42.81 | 42.95 | 947358 |
2012-03-15 | 42.97 | 43.01 | 42.81 | 42.87 | 783999 |
2012-03-16 | 42.88 | 43.19 | 42.87 | 43.11 | 1232556 |
2012-03-19 | 42.98 | 43.36 | 42.88 | 43.31 | 882396 |
2012-03-20 | 43.06 | 43.29 | 42.90 | 42.92 | 970234 |
2012-03-21 | 43.03 | 43.23 | 42.90 | 43.10 | 642165 |
2012-03-22 | 42.90 | 43.51 | 42.87 | 43.49 | 939071 |
2012-03-23 | 43.46 | 43.99 | 43.31 | 43.96 | 1159832 |
2012-03-26 | 44.01 | 44.74 | 43.97 | 44.73 | 1426629 |
2012-03-27 | 44.74 | 45.41 | 44.58 | 45.25 | 1990432 |
2012-03-28 | 45.22 | 45.33 | 44.77 | 45.02 | 1538794 |
2012-03-29 | 44.87 | 45.17 | 44.82 | 44.99 | 2005999 |
2012-03-30 | 45.24 | 45.35 | 45.00 | 45.25 | 1453778 |
2012-04-02 | 45.20 | 45.77 | 45.16 | 45.66 | 1171225 |
2012-04-03 | 45.64 | 45.92 | 43.04 | 43.18 | 6193216 |
2012-04-04 | 42.88 | 42.95 | 41.73 | 41.84 | 3489577 |
2012-04-05 | 41.56 | 41.62 | 40.80 | 41.27 | 3719219 |
2012-04-09 | 40.86 | 41.29 | 40.65 | 41.17 | 2242426 |
2012-04-10 | 41.09 | 41.21 | 40.76 | 40.87 | 2029353 |
2012-04-11 | 41.20 | 41.30 | 40.60 | 40.80 | 1992132 |
2012-04-12 | 40.76 | 40.89 | 40.70 | 40.82 | 2843523 |
2012-04-13 | 40.79 | 41.21 | 40.75 | 40.94 | 1611713 |
2012-04-16 | 41.05 | 41.18 | 40.77 | 40.89 | 1276410 |
2012-04-17 | 40.91 | 41.11 | 40.81 | 40.98 | 1988620 |
2012-04-18 | 40.91 | 41.28 | 40.80 | 41.20 | 1266763 |
2012-04-19 | 41.26 | 41.46 | 41.15 | 41.26 | 1530729 |
2012-04-20 | 41.32 | 41.43 | 41.14 | 41.30 | 1635946 |
2012-04-23 | 41.00 | 41.15 | 40.96 | 41.01 | 1145316 |
2012-04-24 | 41.16 | 41.52 | 41.12 | 41.52 | 1434471 |
2012-04-25 | 41.73 | 41.88 | 41.25 | 41.28 | 946874 |
2012-04-26 | 41.28 | 41.71 | 41.16 | 41.65 | 867932 |
2012-04-27 | 41.65 | 41.96 | 41.41 | 41.49 | 1048817 |
2012-04-30 | 41.50 | 41.62 | 41.26 | 41.58 | 1292752 |
2012-05-01 | 41.60 | 42.28 | 41.52 | 41.94 | 1622515 |
2012-05-02 | 41.76 | 42.24 | 41.55 | 42.12 | 1465901 |
2012-05-03 | 42.13 | 43.05 | 42.13 | 42.47 | 1571240 |
2012-05-04 | 42.20 | 42.32 | 41.95 | 42.00 | 1258184 |
2012-05-07 | 42.11 | 42.26 | 41.70 | 42.04 | 1510165 |
2012-05-08 | 41.67 | 41.82 | 40.40 | 41.43 | 2795155 |
2012-05-09 | 40.93 | 41.52 | 40.72 | 40.98 | 1982849 |
2012-05-10 | 41.17 | 41.50 | 41.04 | 41.11 | 842817 |
2012-05-11 | 40.96 | 41.60 | 40.72 | 41.32 | 1108290 |
2012-05-14 | 40.96 | 41.02 | 40.60 | 40.93 | 950848 |
2012-05-15 | 40.84 | 40.85 | 40.42 | 40.46 | 1066271 |
2012-05-16 | 40.50 | 40.63 | 40.14 | 40.17 | 935680 |
2012-05-17 | 40.04 | 40.19 | 39.84 | 39.99 | 1795489 |
2012-05-18 | 40.11 | 40.12 | 39.60 | 39.84 | 1579234 |
2012-05-21 | 39.92 | 40.08 | 39.64 | 39.81 | 1046288 |
2012-05-22 | 39.92 | 40.15 | 39.78 | 39.98 | 1036016 |
2012-05-23 | 39.85 | 39.86 | 38.87 | 39.25 | 1250029 |
2012-05-24 | 39.26 | 39.53 | 39.00 | 39.51 | 1066990 |
2012-05-25 | 39.19 | 39.81 | 39.19 | 39.78 | 755189 |
2012-05-29 | 39.87 | 40.08 | 39.48 | 39.60 | 1180268 |
2012-05-30 | 39.24 | 39.25 | 38.90 | 38.98 | 1149773 |
2012-05-31 | 38.96 | 39.01 | 38.42 | 38.45 | 1666826 |
2012-06-01 | 38.07 | 38.41 | 37.96 | 38.33 | 1625680 |
2012-06-04 | 38.56 | 38.57 | 38.01 | 38.28 | 987361 |
2012-06-05 | 38.20 | 38.35 | 38.06 | 38.30 | 855722 |
2012-06-06 | 38.50 | 38.81 | 38.43 | 38.81 | 1255347 |
2012-06-07 | 39.05 | 39.19 | 38.69 | 38.74 | 1913513 |
2012-06-08 | 38.83 | 38.99 | 38.59 | 38.98 | 1111963 |
2012-06-11 | 39.18 | 39.19 | 38.45 | 38.49 | 1254235 |
2012-06-12 | 38.76 | 39.36 | 38.57 | 38.66 | 919318 |
2012-06-13 | 38.63 | 38.91 | 38.52 | 38.70 | 589568 |
2012-06-14 | 38.85 | 39.52 | 38.78 | 39.38 | 830711 |
2012-06-15 | 39.42 | 39.66 | 39.37 | 39.43 | 818146 |
2012-06-18 | 39.27 | 39.82 | 39.27 | 39.55 | 511549 |
2012-06-19 | 39.70 | 40.08 | 39.46 | 39.63 | 916160 |
2012-06-20 | 39.55 | 39.88 | 39.35 | 39.67 | 801063 |
2012-06-21 | 39.68 | 39.97 | 38.77 | 38.79 | 1092716 |
2012-06-22 | 39.05 | 39.11 | 38.75 | 38.96 | 1058628 |
2012-06-25 | 38.78 | 39.30 | 38.75 | 39.13 | 815931 |
2012-06-26 | 39.28 | 39.59 | 39.07 | 39.39 | 820085 |
2012-06-27 | 39.55 | 39.86 | 39.49 | 39.73 | 799412 |
2012-06-28 | 39.62 | 39.80 | 39.33 | 39.76 | 873040 |
2012-06-29 | 40.41 | 41.68 | 40.14 | 41.61 | 1757575 |
2012-07-02 | 41.84 | 41.84 | 40.85 | 41.47 | 1184931 |
2012-07-03 | 41.50 | 41.77 | 41.26 | 41.67 | 612807 |
2012-07-05 | 41.47 | 41.63 | 41.23 | 41.40 | 632662 |
2012-07-06 | 41.22 | 41.36 | 40.94 | 41.00 | 731959 |
2012-07-09 | 41.00 | 41.08 | 40.23 | 40.36 | 1036122 |
2012-07-10 | 40.63 | 40.80 | 39.96 | 40.08 | 824716 |
2012-07-11 | 40.00 | 40.55 | 39.88 | 40.47 | 983680 |
2012-07-12 | 40.35 | 40.79 | 40.18 | 40.73 | 877277 |
2012-07-13 | 40.80 | 41.37 | 40.67 | 40.86 | 1143698 |
2012-07-16 | 40.75 | 40.90 | 40.52 | 40.75 | 883427 |
2012-07-17 | 40.79 | 41.10 | 40.60 | 40.92 | 520264 |
2012-07-18 | 40.83 | 41.57 | 40.80 | 41.48 | 1002362 |
2012-07-19 | 41.50 | 41.55 | 41.23 | 41.37 | 550251 |
2012-07-20 | 41.21 | 41.54 | 40.98 | 41.34 | 713444 |
2012-07-23 | 40.89 | 40.92 | 40.57 | 40.77 | 666781 |
2012-07-24 | 40.75 | 40.85 | 40.23 | 40.49 | 1086245 |
2012-07-25 | 40.66 | 40.73 | 40.12 | 40.22 | 651570 |
2012-07-26 | 40.80 | 41.48 | 40.53 | 41.30 | 1702049 |
2012-07-27 | 41.48 | 42.38 | 41.48 | 42.28 | 1148205 |
2012-07-30 | 42.25 | 42.69 | 42.17 | 42.59 | 780696 |
2012-07-31 | 42.62 | 42.62 | 42.08 | 42.32 | 978626 |
2012-08-01 | 42.46 | 42.88 | 42.08 | 42.82 | 1464212 |
2012-08-02 | 42.54 | 42.55 | 41.12 | 41.12 | 1222655 |
2012-08-03 | 41.76 | 42.15 | 41.51 | 42.08 | 1047190 |
2012-08-06 | 42.28 | 42.66 | 42.08 | 42.32 | 1242147 |
2012-08-07 | 42.66 | 43.08 | 40.85 | 42.92 | 2452711 |
2012-08-08 | 43.00 | 44.23 | 42.93 | 43.96 | 2185571 |
2012-08-09 | 44.08 | 44.12 | 43.56 | 44.03 | 966537 |
2012-08-10 | 43.79 | 44.22 | 43.59 | 44.17 | 683921 |
2012-08-13 | 44.08 | 44.10 | 43.53 | 43.68 | 873136 |
2012-08-14 | 43.74 | 43.84 | 43.27 | 43.43 | 2381711 |
2012-08-15 | 43.40 | 44.10 | 43.21 | 43.81 | 772586 |
2012-08-16 | 43.75 | 44.28 | 43.73 | 44.27 | 1006654 |
2012-08-17 | 44.24 | 44.37 | 43.79 | 44.33 | 880587 |
2012-08-20 | 44.34 | 44.34 | 43.87 | 44.24 | 1065001 |
2012-08-21 | 44.33 | 44.49 | 44.13 | 44.25 | 1226504 |
2012-08-22 | 44.25 | 44.34 | 43.91 | 44.12 | 1849582 |
2012-08-23 | 44.03 | 44.23 | 44.03 | 44.13 | 1025751 |
2012-08-24 | 44.08 | 44.35 | 43.96 | 44.27 | 1091400 |
2012-08-27 | 44.29 | 44.53 | 44.16 | 44.35 | 893280 |
2012-08-28 | 44.31 | 44.58 | 44.08 | 44.22 | 952907 |
2012-08-29 | 43.82 | 44.55 | 43.68 | 44.08 | 1318192 |
2012-08-30 | 44.00 | 44.01 | 43.36 | 43.99 | 1334162 |
2012-08-31 | 44.19 | 44.80 | 44.12 | 44.54 | 999340 |
2012-09-04 | 44.63 | 44.95 | 44.30 | 44.52 | 1064542 |
2012-09-05 | 44.60 | 44.88 | 44.31 | 44.87 | 1335411 |
2012-09-06 | 45.00 | 45.75 | 44.97 | 45.73 | 1282875 |
2012-09-07 | 45.73 | 45.95 | 45.34 | 45.54 | 703674 |
2012-09-10 | 45.28 | 45.50 | 45.18 | 45.21 | 817183 |
2012-09-11 | 45.19 | 45.41 | 45.12 | 45.35 | 1137522 |
2012-09-12 | 45.43 | 45.45 | 45.15 | 45.26 | 944881 |
2012-09-13 | 45.34 | 46.00 | 45.16 | 46.00 | 1154040 |
2012-09-14 | 45.95 | 46.35 | 45.56 | 45.87 | 1234268 |
2012-09-17 | 45.82 | 45.91 | 45.47 | 45.64 | 794524 |
2012-09-18 | 45.54 | 45.90 | 45.44 | 45.85 | 1090500 |
2012-09-19 | 45.94 | 45.98 | 45.69 | 45.78 | 956217 |
2012-09-20 | 45.69 | 45.83 | 45.58 | 45.65 | 970397 |
2012-09-21 | 45.70 | 45.85 | 45.57 | 45.60 | 1027399 |
2012-09-24 | 45.35 | 45.54 | 45.29 | 45.29 | 816552 |
2012-09-25 | 45.50 | 45.64 | 45.18 | 45.18 | 853687 |
2012-09-26 | 45.18 | 45.53 | 45.08 | 45.11 | 602529 |
2012-09-27 | 45.37 | 45.46 | 45.07 | 45.35 | 1078665 |
2012-09-28 | 45.26 | 45.29 | 44.65 | 45.05 | 1112057 |
2012-10-01 | 44.69 | 44.84 | 42.65 | 42.82 | 3618173 |
2012-10-02 | 43.08 | 43.38 | 42.96 | 43.28 | 2164603 |
2012-10-03 | 43.33 | 43.87 | 43.32 | 43.79 | 1165350 |
2012-10-04 | 44.01 | 44.63 | 43.87 | 44.60 | 1783843 |
2012-10-05 | 44.93 | 45.00 | 44.58 | 44.64 | 2379865 |
2012-10-08 | 44.68 | 44.98 | 44.56 | 44.79 | 1219153 |
2012-10-09 | 44.76 | 44.86 | 44.28 | 44.30 | 1074969 |
2012-10-10 | 44.18 | 44.60 | 44.15 | 44.17 | 1750862 |
2012-10-11 | 44.36 | 44.60 | 44.21 | 44.31 | 717893 |
2012-10-12 | 44.43 | 44.57 | 44.15 | 44.20 | 912845 |
2012-10-15 | 44.20 | 44.60 | 44.19 | 44.50 | 776866 |
2012-10-16 | 44.60 | 44.78 | 44.43 | 44.61 | 915076 |
2012-10-17 | 44.75 | 45.19 | 44.65 | 45.18 | 903918 |
2012-10-18 | 45.00 | 45.00 | 44.18 | 44.60 | 2510625 |
2012-10-19 | 44.49 | 44.55 | 43.90 | 44.03 | 1356276 |
2012-10-22 | 43.93 | 44.20 | 43.63 | 43.96 | 794914 |
2012-10-23 | 43.65 | 44.04 | 43.47 | 43.94 | 960737 |
2012-10-24 | 43.96 | 44.28 | 43.44 | 43.51 | 792631 |
2012-10-25 | 43.80 | 44.11 | 43.54 | 43.80 | 549124 |
2012-10-26 | 43.77 | 43.81 | 43.10 | 43.46 | 949051 |
2012-10-31 | 43.72 | 43.88 | 42.93 | 43.14 | 1654144 |
2012-11-01 | 43.26 | 43.46 | 43.09 | 43.20 | 1185446 |
2012-11-02 | 43.45 | 43.71 | 43.26 | 43.31 | 1556535 |
2012-11-05 | 43.05 | 43.25 | 42.79 | 42.94 | 725030 |
2012-11-06 | 43.04 | 43.62 | 42.95 | 43.20 | 2106666 |
2012-11-07 | 42.62 | 42.73 | 41.44 | 41.60 | 2350002 |
2012-11-08 | 41.20 | 41.85 | 40.90 | 40.90 | 1235308 |
2012-11-09 | 40.80 | 41.62 | 40.78 | 41.18 | 1260791 |
2012-11-12 | 41.19 | 41.23 | 40.66 | 40.77 | 1101588 |
2012-11-13 | 40.68 | 40.90 | 40.37 | 40.42 | 808674 |
2012-11-14 | 40.55 | 40.55 | 39.46 | 39.59 | 1822430 |
2012-11-15 | 39.56 | 40.04 | 39.46 | 39.70 | 1218125 |
2012-11-16 | 39.73 | 40.10 | 39.51 | 39.83 | 2511938 |
2012-11-19 | 40.15 | 40.45 | 40.10 | 40.28 | 1188901 |
2012-11-20 | 40.34 | 40.34 | 39.91 | 40.16 | 1144567 |
2012-11-21 | 40.21 | 40.21 | 39.89 | 40.08 | 1211915 |
2012-11-23 | 40.26 | 40.54 | 40.09 | 40.51 | 1060286 |
2012-11-26 | 40.47 | 40.58 | 40.27 | 40.49 | 1513531 |
2012-11-27 | 40.42 | 40.55 | 40.18 | 40.23 | 1021761 |
2012-11-28 | 39.85 | 40.42 | 39.85 | 40.35 | 1313043 |
2012-11-29 | 40.38 | 41.05 | 40.35 | 41.05 | 3010466 |
2012-11-30 | 41.04 | 41.46 | 40.91 | 41.46 | 4766076 |
2012-12-03 | 41.66 | 41.81 | 41.32 | 41.52 | 1481368 |
2012-12-04 | 41.63 | 41.89 | 41.41 | 41.75 | 1544827 |
2012-12-05 | 41.73 | 42.41 | 41.69 | 42.40 | 1993692 |
2012-12-06 | 42.39 | 42.56 | 42.13 | 42.50 | 1431382 |
2012-12-07 | 42.55 | 43.05 | 42.54 | 43.01 | 1077374 |
2012-12-10 | 43.48 | 43.48 | 42.92 | 43.40 | 1092227 |
2012-12-11 | 43.38 | 43.81 | 43.28 | 43.63 | 1012147 |
2012-12-12 | 43.58 | 43.69 | 42.97 | 43.11 | 1444709 |
2012-12-13 | 43.27 | 43.48 | 42.99 | 43.15 | 880573 |
2012-12-14 | 43.15 | 43.18 | 42.95 | 43.04 | 1027977 |
2012-12-17 | 43.10 | 43.67 | 42.99 | 43.49 | 1141056 |
2012-12-18 | 43.51 | 43.99 | 43.45 | 43.86 | 1153206 |
2012-12-19 | 43.96 | 44.00 | 43.45 | 43.45 | 611225 |
2012-12-20 | 43.60 | 43.65 | 43.30 | 43.51 | 743338 |
2012-12-21 | 43.10 | 43.53 | 43.10 | 43.36 | 1298915 |
2012-12-24 | 43.19 | 43.48 | 43.00 | 43.28 | 247137 |
2012-12-26 | 43.30 | 43.42 | 43.10 | 43.20 | 482332 |
2012-12-27 | 43.20 | 43.36 | 42.77 | 43.16 | 723033 |
2012-12-28 | 42.92 | 43.04 | 42.68 | 42.71 | 671431 |
2012-12-31 | 42.63 | 42.79 | 42.17 | 42.79 | 998649 |
2013-01-02 | 43.42 | 43.54 | 43.11 | 43.54 | 1391090 |
2013-01-03 | 43.43 | 43.43 | 42.73 | 42.94 | 2186314 |
2013-01-04 | 42.96 | 43.03 | 42.56 | 42.75 | 1444183 |
2013-01-07 | 42.71 | 42.94 | 41.86 | 41.96 | 1989223 |
2013-01-08 | 41.77 | 42.04 | 41.26 | 41.83 | 1710867 |
2013-01-09 | 41.98 | 42.19 | 41.78 | 42.11 | 857411 |
2013-01-10 | 42.34 | 42.50 | 42.09 | 42.34 | 908256 |
2013-01-11 | 42.56 | 43.23 | 42.46 | 42.69 | 928109 |
2013-01-14 | 42.65 | 42.90 | 42.31 | 42.90 | 738436 |
2013-01-15 | 42.75 | 43.12 | 42.58 | 43.08 | 665365 |
2013-01-16 | 43.09 | 43.56 | 43.00 | 43.49 | 1037987 |
2013-01-17 | 43.77 | 44.24 | 43.48 | 44.21 | 1047106 |
2013-01-18 | 44.27 | 44.89 | 44.03 | 44.84 | 1219324 |
2013-01-22 | 44.86 | 45.58 | 44.67 | 45.28 | 1742591 |
2013-01-23 | 45.17 | 45.40 | 44.70 | 44.86 | 1103504 |
2013-01-24 | 44.93 | 45.67 | 44.93 | 45.47 | 1013011 |
2013-01-25 | 45.49 | 45.53 | 44.88 | 45.12 | 1162184 |
2013-01-28 | 45.17 | 45.17 | 44.85 | 45.14 | 760570 |
2013-01-29 | 45.08 | 45.54 | 45.06 | 45.52 | 732007 |
2013-01-30 | 45.39 | 45.75 | 45.23 | 45.59 | 899881 |
2013-01-31 | 45.48 | 45.57 | 44.86 | 45.18 | 2142700 |
2013-02-01 | 45.49 | 45.76 | 45.19 | 45.37 | 959523 |
2013-02-04 | 45.04 | 45.08 | 44.11 | 44.14 | 1410662 |
2013-02-05 | 44.33 | 44.74 | 44.22 | 44.58 | 1103220 |
2013-02-06 | 44.42 | 44.42 | 44.02 | 44.11 | 1240682 |
2013-02-07 | 44.08 | 44.37 | 44.08 | 44.31 | 725021 |
2013-02-08 | 44.29 | 44.50 | 44.23 | 44.41 | 840687 |
2013-02-11 | 44.32 | 44.45 | 44.00 | 44.05 | 784904 |
2013-02-12 | 44.07 | 44.35 | 43.90 | 44.22 | 1167052 |
2013-02-13 | 44.29 | 44.62 | 44.25 | 44.62 | 1105620 |
2013-02-14 | 44.69 | 45.35 | 43.91 | 43.97 | 2011870 |
2013-02-15 | 44.08 | 44.23 | 43.38 | 43.53 | 1859481 |
2013-02-19 | 43.72 | 45.27 | 43.72 | 45.10 | 2195225 |
2013-02-20 | 45.07 | 45.26 | 44.57 | 44.60 | 1500974 |
2013-02-21 | 44.51 | 44.71 | 44.09 | 44.49 | 1480081 |
2013-02-22 | 44.62 | 46.50 | 44.44 | 46.48 | 2687455 |
2013-02-25 | 46.48 | 47.09 | 46.08 | 46.08 | 2105447 |
2013-02-26 | 46.12 | 46.50 | 44.91 | 45.00 | 2405589 |
2013-02-27 | 44.92 | 45.12 | 44.32 | 44.79 | 1681176 |
2013-02-28 | 44.34 | 44.67 | 44.02 | 44.21 | 2784895 |
2013-03-01 | 44.09 | 45.26 | 44.09 | 45.24 | 1977202 |
2013-03-04 | 45.21 | 45.35 | 45.01 | 45.22 | 1269262 |
2013-03-05 | 45.30 | 47.00 | 45.27 | 46.97 | 2211541 |
2013-03-06 | 46.99 | 47.00 | 46.51 | 46.58 | 1055061 |
2013-03-07 | 46.68 | 46.96 | 46.47 | 46.58 | 803823 |
2013-03-08 | 46.75 | 47.39 | 46.56 | 47.37 | 1033225 |
2013-03-11 | 47.37 | 48.73 | 47.15 | 48.56 | 1936955 |
2013-03-12 | 48.54 | 48.54 | 47.80 | 48.09 | 1492843 |
2013-03-13 | 48.19 | 48.93 | 48.05 | 48.80 | 1144381 |
2013-03-14 | 48.84 | 48.84 | 48.25 | 48.37 | 1015978 |
2013-03-15 | 48.23 | 48.58 | 48.10 | 48.46 | 1246087 |
2013-03-18 | 47.90 | 48.22 | 47.73 | 48.00 | 873011 |
2013-03-19 | 48.08 | 48.42 | 47.64 | 47.83 | 922017 |
2013-03-20 | 47.98 | 49.05 | 47.88 | 48.91 | 1556046 |
2013-03-21 | 48.75 | 48.84 | 48.46 | 48.56 | 864776 |
2013-03-22 | 48.80 | 49.04 | 48.51 | 48.96 | 744962 |
2013-03-25 | 48.99 | 49.15 | 48.43 | 48.59 | 846576 |
2013-03-26 | 48.60 | 49.29 | 48.50 | 49.27 | 913528 |
2013-03-27 | 48.93 | 48.96 | 48.46 | 48.49 | 768496 |
2013-03-28 | 48.42 | 48.98 | 48.40 | 48.93 | 900339 |
2013-04-01 | 49.85 | 51.90 | 49.77 | 51.90 | 3239516 |
2013-04-02 | 52.08 | 52.93 | 51.52 | 52.28 | 3300520 |
2013-04-03 | 52.40 | 52.42 | 50.97 | 51.02 | 2320354 |
2013-04-04 | 50.81 | 51.49 | 50.80 | 51.02 | 1117088 |
2013-04-05 | 50.42 | 50.63 | 49.99 | 50.16 | 1340579 |
2013-04-08 | 50.03 | 50.38 | 49.96 | 50.32 | 1440470 |
2013-04-09 | 50.32 | 50.32 | 49.73 | 49.97 | 929148 |
2013-04-10 | 50.02 | 51.12 | 50.02 | 51.00 | 979691 |
2013-04-11 | 50.92 | 51.60 | 50.92 | 51.46 | 848559 |
2013-04-12 | 51.18 | 51.91 | 50.94 | 51.91 | 825226 |
2013-04-15 | 51.67 | 51.93 | 50.60 | 50.60 | 1357661 |
2013-04-16 | 50.98 | 51.22 | 50.58 | 50.90 | 1224160 |
2013-04-17 | 50.68 | 50.93 | 50.04 | 50.17 | 973229 |
2013-04-18 | 50.29 | 50.58 | 49.60 | 49.70 | 1065650 |
2013-04-19 | 49.92 | 52.68 | 49.92 | 52.65 | 2526542 |
2013-04-22 | 52.52 | 52.71 | 51.85 | 52.08 | 1177057 |
2013-04-23 | 52.33 | 53.07 | 52.12 | 53.02 | 1473590 |
2013-04-24 | 52.83 | 53.10 | 51.58 | 51.63 | 1761403 |
2013-04-25 | 51.90 | 52.07 | 51.24 | 51.31 | 1189234 |
2013-04-26 | 51.21 | 51.36 | 50.79 | 51.01 | 816424 |
2013-04-29 | 51.23 | 51.71 | 51.18 | 51.51 | 941220 |
2013-04-30 | 51.29 | 51.62 | 50.60 | 51.60 | 1080797 |
2013-05-01 | 51.57 | 51.83 | 50.94 | 50.97 | 780686 |
2013-05-02 | 50.96 | 51.15 | 50.36 | 50.42 | 1193161 |
2013-05-03 | 50.75 | 51.42 | 50.58 | 51.31 | 787841 |
2013-05-06 | 51.20 | 51.20 | 50.38 | 50.97 | 965760 |
2013-05-07 | 50.00 | 50.80 | 48.85 | 50.72 | 2537260 |
2013-05-08 | 50.65 | 50.70 | 49.63 | 49.70 | 1456733 |
2013-05-09 | 49.51 | 49.85 | 49.13 | 49.49 | 1808231 |
2013-05-10 | 49.65 | 50.09 | 49.51 | 50.08 | 734666 |
2013-05-13 | 50.08 | 50.30 | 49.75 | 50.29 | 1009493 |
2013-05-14 | 50.08 | 51.13 | 49.91 | 51.09 | 1323556 |
2013-05-15 | 50.96 | 51.14 | 50.62 | 51.06 | 1153501 |
2013-05-16 | 51.91 | 53.10 | 51.75 | 52.74 | 2655088 |
2013-05-17 | 52.83 | 53.35 | 52.48 | 53.32 | 1515165 |
2013-05-20 | 53.10 | 53.12 | 52.61 | 52.90 | 1007361 |
2013-05-21 | 52.87 | 52.89 | 52.16 | 52.57 | 1050619 |
2013-05-22 | 52.48 | 52.84 | 51.64 | 51.69 | 1641499 |
2013-05-23 | 51.35 | 51.68 | 50.96 | 51.28 | 1377706 |
2013-05-24 | 51.23 | 51.84 | 51.02 | 51.56 | 902935 |
2013-05-28 | 52.01 | 52.37 | 51.35 | 51.88 | 1368952 |
2013-05-29 | 51.13 | 51.53 | 50.99 | 51.03 | 1385676 |
2013-05-30 | 51.01 | 51.39 | 51.00 | 51.05 | 876671 |
2013-05-31 | 50.88 | 50.88 | 49.39 | 49.41 | 1666149 |
2013-06-03 | 49.68 | 50.19 | 49.01 | 49.59 | 1731929 |
2013-06-04 | 49.69 | 50.49 | 49.60 | 50.38 | 1291510 |
2013-06-05 | 50.22 | 50.58 | 49.78 | 49.82 | 1258823 |
2013-06-06 | 49.88 | 50.05 | 48.98 | 49.53 | 1255422 |
2013-06-07 | 49.87 | 50.72 | 49.60 | 50.66 | 1052837 |
2013-06-10 | 50.71 | 51.19 | 50.39 | 51.18 | 1202317 |
2013-06-11 | 50.44 | 51.02 | 50.12 | 50.58 | 1018626 |
2013-06-12 | 50.89 | 51.07 | 49.60 | 49.60 | 1077575 |
2013-06-13 | 49.56 | 49.94 | 49.18 | 49.84 | 1466642 |
2013-06-14 | 49.84 | 50.11 | 49.45 | 49.59 | 1143489 |
2013-06-17 | 49.82 | 50.65 | 49.52 | 49.99 | 1408767 |
2013-06-18 | 49.97 | 50.10 | 49.75 | 49.84 | 1134507 |
2013-06-19 | 49.90 | 50.59 | 49.14 | 49.14 | 2057879 |
2013-06-20 | 48.72 | 48.87 | 47.52 | 47.62 | 2129063 |
2013-06-21 | 48.10 | 48.33 | 47.00 | 47.79 | 2306420 |
2013-06-24 | 47.15 | 48.33 | 46.94 | 47.90 | 1448348 |
2013-06-25 | 48.37 | 48.37 | 47.54 | 48.11 | 907638 |
2013-06-26 | 48.53 | 48.71 | 48.09 | 48.47 | 1067469 |
2013-06-27 | 48.79 | 49.15 | 48.48 | 48.56 | 1057067 |
2013-06-28 | 48.47 | 48.65 | 47.82 | 47.86 | 1583161 |
2013-07-01 | 48.18 | 48.47 | 48.01 | 48.16 | 958721 |
2013-07-02 | 48.07 | 48.32 | 47.66 | 48.07 | 1224086 |
2013-07-03 | 47.67 | 47.77 | 47.16 | 47.54 | 886426 |
2013-07-05 | 47.79 | 47.92 | 47.17 | 47.65 | 548751 |
2013-07-08 | 47.87 | 48.47 | 47.79 | 48.21 | 1322610 |
2013-07-09 | 48.48 | 50.36 | 48.48 | 50.33 | 2336224 |
2013-07-10 | 50.33 | 50.59 | 49.76 | 50.33 | 1603829 |
2013-07-11 | 50.90 | 51.94 | 50.79 | 51.90 | 1748088 |
2013-07-12 | 51.76 | 51.76 | 51.05 | 51.30 | 1413096 |
2013-07-15 | 51.34 | 51.79 | 51.20 | 51.71 | 976228 |
2013-07-16 | 51.50 | 51.50 | 50.74 | 51.08 | 977005 |
2013-07-17 | 51.22 | 51.43 | 50.77 | 50.83 | 1225241 |
2013-07-18 | 50.75 | 51.36 | 50.70 | 51.00 | 1980117 |
2013-07-19 | 51.00 | 51.42 | 50.80 | 51.39 | 2257193 |
2013-07-22 | 51.29 | 51.40 | 50.82 | 50.95 | 1575006 |
2013-07-23 | 50.99 | 51.02 | 50.40 | 50.63 | 1957386 |
2013-07-24 | 50.67 | 50.75 | 49.28 | 49.89 | 2643188 |
2013-07-25 | 49.43 | 49.89 | 48.93 | 49.83 | 2400803 |
2013-07-26 | 49.08 | 50.06 | 49.08 | 49.79 | 1639427 |
2013-07-29 | 49.70 | 49.95 | 49.53 | 49.87 | 1013424 |
2013-07-30 | 49.95 | 50.38 | 49.82 | 49.88 | 1261594 |
2013-07-31 | 50.18 | 50.51 | 50.01 | 50.06 | 1539124 |
2013-08-01 | 50.57 | 50.96 | 50.41 | 50.91 | 1278105 |
2013-08-02 | 50.67 | 51.00 | 50.65 | 50.79 | 1455786 |
2013-08-05 | 50.70 | 50.76 | 49.99 | 50.08 | 2061303 |
2013-08-06 | 50.89 | 53.52 | 50.89 | 53.26 | 7457851 |
2013-08-07 | 53.21 | 53.32 | 52.44 | 52.79 | 2806506 |
2013-08-08 | 52.79 | 53.53 | 52.61 | 53.42 | 1805613 |
2013-08-09 | 53.46 | 53.75 | 53.18 | 53.20 | 1159561 |
2013-08-12 | 52.93 | 52.93 | 52.42 | 52.52 | 1462964 |
2013-08-13 | 52.66 | 52.67 | 52.16 | 52.42 | 1196432 |
2013-08-14 | 52.46 | 52.46 | 51.84 | 51.90 | 1246008 |
2013-08-15 | 51.58 | 51.66 | 50.61 | 50.75 | 1691100 |
2013-08-16 | 50.56 | 50.90 | 50.42 | 50.78 | 2059282 |
2013-08-19 | 50.61 | 50.68 | 50.05 | 50.11 | 1274723 |
2013-08-20 | 50.26 | 50.85 | 50.12 | 50.52 | 1089869 |
2013-08-21 | 50.50 | 50.50 | 49.70 | 49.88 | 1210990 |
2013-08-22 | 49.86 | 50.12 | 49.73 | 49.84 | 937042 |
2013-08-23 | 49.90 | 50.58 | 49.65 | 50.46 | 1043753 |
2013-08-26 | 50.47 | 50.47 | 49.63 | 49.76 | 1006515 |
2013-08-27 | 49.42 | 49.57 | 49.15 | 49.48 | 1067452 |
2013-08-28 | 49.22 | 49.22 | 48.43 | 48.44 | 964700 |
2013-08-29 | 48.40 | 48.79 | 48.18 | 48.59 | 592038 |
2013-08-30 | 48.62 | 48.91 | 48.39 | 48.79 | 946491 |
2013-09-03 | 49.50 | 49.85 | 48.33 | 48.56 | 1126129 |
2013-09-04 | 48.46 | 49.32 | 48.25 | 49.31 | 1481805 |
2013-09-05 | 49.12 | 49.46 | 49.03 | 49.19 | 957525 |
2013-09-06 | 49.40 | 49.47 | 48.93 | 49.24 | 994869 |
2013-09-09 | 49.28 | 49.28 | 48.96 | 49.09 | 911145 |
2013-09-10 | 49.38 | 49.39 | 49.03 | 49.39 | 921425 |
2013-09-11 | 49.37 | 49.78 | 49.34 | 49.71 | 1032910 |
2013-09-12 | 49.61 | 49.70 | 49.18 | 49.28 | 830533 |
2013-09-13 | 49.30 | 49.65 | 49.23 | 49.54 | 754740 |
2013-09-16 | 49.98 | 50.40 | 49.96 | 50.22 | 1093376 |
2013-09-17 | 50.34 | 51.09 | 50.24 | 50.70 | 1159996 |
2013-09-18 | 50.66 | 51.58 | 50.37 | 51.56 | 804559 |
2013-09-19 | 51.79 | 52.15 | 51.37 | 51.49 | 819086 |
2013-09-20 | 51.49 | 51.49 | 50.46 | 50.53 | 1231047 |
2013-09-23 | 50.43 | 50.51 | 50.04 | 50.29 | 697275 |
2013-09-24 | 50.20 | 50.48 | 49.97 | 50.20 | 590303 |
2013-09-25 | 50.33 | 50.68 | 50.09 | 50.43 | 738520 |
2013-09-26 | 50.48 | 50.79 | 50.48 | 50.69 | 767917 |
2013-09-27 | 50.40 | 50.54 | 50.16 | 50.40 | 582399 |
2013-09-30 | 50.23 | 50.36 | 49.91 | 50.13 | 888538 |
2013-10-01 | 50.15 | 50.94 | 49.89 | 50.94 | 909180 |
2013-10-02 | 50.69 | 50.70 | 49.94 | 50.19 | 1303473 |
2013-10-03 | 49.99 | 50.15 | 49.43 | 49.74 | 894684 |
2013-10-04 | 49.70 | 50.50 | 49.63 | 50.47 | 654472 |
2013-10-07 | 50.07 | 50.08 | 49.78 | 49.89 | 708389 |
2013-10-08 | 49.79 | 50.00 | 49.57 | 49.71 | 923689 |
2013-10-09 | 49.85 | 50.13 | 49.73 | 49.94 | 1004599 |
2013-10-10 | 50.50 | 51.31 | 50.44 | 51.29 | 1082821 |
2013-10-11 | 51.29 | 51.77 | 51.08 | 51.76 | 718601 |
2013-10-14 | 51.28 | 51.89 | 51.28 | 51.82 | 740348 |
2013-10-15 | 51.84 | 51.96 | 51.10 | 51.27 | 748702 |
2013-10-16 | 51.51 | 52.13 | 51.51 | 51.82 | 911229 |
2013-10-17 | 51.72 | 52.79 | 51.50 | 52.67 | 664517 |
2013-10-18 | 52.97 | 53.16 | 52.52 | 52.62 | 1097017 |
2013-10-21 | 52.74 | 53.52 | 52.54 | 53.50 | 1141202 |
2013-10-22 | 53.57 | 54.47 | 53.50 | 54.16 | 1409553 |
2013-10-23 | 54.07 | 54.09 | 53.49 | 53.64 | 1065483 |
2013-10-24 | 53.65 | 53.67 | 53.05 | 53.34 | 913039 |
2013-10-25 | 53.49 | 53.90 | 53.22 | 53.89 | 510905 |
2013-10-28 | 53.94 | 54.78 | 53.85 | 54.54 | 1145905 |
2013-10-29 | 54.67 | 55.54 | 54.55 | 55.30 | 950416 |
2013-10-30 | 55.21 | 55.28 | 54.68 | 54.83 | 660768 |
2013-10-31 | 54.71 | 54.92 | 53.77 | 54.00 | 1051610 |
2013-11-01 | 54.09 | 54.24 | 53.28 | 53.99 | 719610 |
2013-11-04 | 54.31 | 54.42 | 53.57 | 54.21 | 1099846 |
2013-11-05 | 54.09 | 54.14 | 53.37 | 54.01 | 1199060 |
2013-11-06 | 56.26 | 56.26 | 53.74 | 54.69 | 1699489 |
2013-11-07 | 54.46 | 54.67 | 52.68 | 53.00 | 1918397 |
2013-11-08 | 53.00 | 53.89 | 52.52 | 53.79 | 991748 |
2013-11-11 | 53.86 | 54.15 | 53.58 | 53.87 | 670368 |
2013-11-12 | 53.86 | 53.87 | 53.15 | 53.85 | 679311 |
2013-11-13 | 53.57 | 54.02 | 53.15 | 53.90 | 722628 |
2013-11-14 | 54.07 | 54.29 | 53.74 | 53.98 | 758889 |
2013-11-15 | 53.62 | 54.24 | 53.46 | 54.12 | 771504 |
2013-11-18 | 54.14 | 54.29 | 53.88 | 53.99 | 655374 |
2013-11-19 | 54.02 | 54.19 | 53.81 | 53.91 | 524192 |
2013-11-20 | 53.92 | 54.06 | 52.90 | 53.24 | 751753 |
2013-11-21 | 53.42 | 53.49 | 52.78 | 53.04 | 684405 |
2013-11-22 | 53.01 | 53.75 | 52.82 | 53.65 | 597612 |
2013-11-25 | 53.77 | 54.04 | 53.29 | 53.45 | 631982 |
2013-11-26 | 53.06 | 53.39 | 52.90 | 53.17 | 625422 |
2013-11-27 | 53.19 | 53.33 | 52.85 | 53.05 | 371494 |
2013-11-29 | 53.01 | 53.01 | 52.64 | 52.67 | 246734 |
2013-12-02 | 52.72 | 52.84 | 52.11 | 52.55 | 786085 |
2013-12-03 | 52.47 | 54.07 | 52.34 | 53.93 | 1527184 |
2013-12-04 | 53.52 | 54.57 | 53.40 | 54.34 | 1815101 |
2013-12-05 | 54.07 | 55.33 | 53.56 | 54.01 | 1952803 |
2013-12-06 | 54.43 | 54.98 | 54.20 | 54.96 | 872025 |
2013-12-09 | 55.07 | 55.39 | 54.83 | 55.06 | 638957 |
2013-12-10 | 54.86 | 55.12 | 54.33 | 54.70 | 741620 |
2013-12-11 | 54.80 | 55.01 | 54.20 | 54.30 | 760925 |
2013-12-12 | 54.10 | 54.18 | 53.28 | 53.42 | 778479 |
2013-12-13 | 53.58 | 53.71 | 52.79 | 53.19 | 656188 |
2013-12-16 | 53.49 | 54.08 | 53.36 | 53.75 | 885610 |
2013-12-17 | 53.77 | 53.96 | 53.38 | 53.79 | 738443 |
2013-12-18 | 53.88 | 55.43 | 53.67 | 55.39 | 1103155 |
2013-12-19 | 55.32 | 55.40 | 54.62 | 54.97 | 689300 |
2013-12-20 | 55.11 | 55.31 | 54.77 | 54.94 | 862811 |
2013-12-23 | 55.26 | 55.32 | 54.76 | 54.94 | 551803 |
2013-12-24 | 55.07 | 55.28 | 54.75 | 55.04 | 136920 |
2013-12-26 | 55.09 | 55.46 | 54.70 | 55.39 | 301533 |
2013-12-27 | 55.16 | 55.80 | 55.14 | 55.76 | 609552 |
2013-12-30 | 55.70 | 55.98 | 55.34 | 55.76 | 443173 |
2013-12-31 | 56.01 | 56.49 | 56.01 | 56.15 | 550641 |
2014-01-02 | 55.95 | 56.05 | 54.85 | 55.22 | 1352710 |
2014-01-03 | 55.36 | 55.44 | 54.73 | 55.01 | 802581 |
2014-01-06 | 55.15 | 55.20 | 54.57 | 54.80 | 886351 |
2014-01-07 | 55.00 | 55.64 | 54.80 | 55.35 | 1407221 |
2014-01-08 | 55.50 | 55.66 | 55.11 | 55.22 | 935663 |
2014-01-09 | 55.40 | 55.45 | 55.09 | 55.30 | 700165 |
2014-01-10 | 55.43 | 56.23 | 55.39 | 56.08 | 1160453 |
2014-01-13 | 56.03 | 57.18 | 55.74 | 55.94 | 2130248 |
2014-01-14 | 55.96 | 56.79 | 55.92 | 56.67 | 1218354 |
2014-01-15 | 56.61 | 56.61 | 56.05 | 56.23 | 1210678 |
2014-01-16 | 56.06 | 56.42 | 55.77 | 56.15 | 1072756 |
2014-01-17 | 56.13 | 56.24 | 55.48 | 55.58 | 1169322 |
2014-01-21 | 55.61 | 55.97 | 54.86 | 55.11 | 1517309 |
2014-01-22 | 55.19 | 55.84 | 55.11 | 55.35 | 1207594 |
2014-01-23 | 54.94 | 55.10 | 54.37 | 54.45 | 997245 |
2014-01-24 | 54.22 | 54.44 | 53.82 | 53.82 | 904958 |
2014-01-27 | 53.65 | 54.57 | 53.63 | 54.24 | 1040855 |
2014-01-28 | 54.27 | 54.83 | 54.08 | 54.70 | 871479 |
2014-01-29 | 54.20 | 54.20 | 53.13 | 53.41 | 1136171 |
2014-01-30 | 53.73 | 53.99 | 53.46 | 53.81 | 771545 |
2014-01-31 | 52.96 | 53.20 | 52.55 | 52.64 | 1071425 |
2014-02-03 | 52.60 | 52.64 | 51.46 | 51.46 | 1321438 |
2014-02-04 | 51.77 | 52.03 | 51.28 | 51.48 | 1509718 |
2014-02-05 | 51.30 | 51.46 | 50.90 | 51.32 | 791327 |
2014-02-06 | 51.48 | 51.77 | 51.41 | 51.67 | 763220 |
2014-02-07 | 51.97 | 52.44 | 51.83 | 52.41 | 576427 |
2014-02-10 | 52.57 | 52.68 | 52.01 | 52.52 | 724988 |
2014-02-11 | 52.52 | 53.37 | 52.41 | 53.29 | 757450 |
2014-02-12 | 53.48 | 53.63 | 53.00 | 53.10 | 1373577 |
2014-02-13 | 52.68 | 54.68 | 52.68 | 54.53 | 1322431 |
2014-02-14 | 54.62 | 55.11 | 54.43 | 55.02 | 1242668 |
2014-02-18 | 54.63 | 55.83 | 54.62 | 55.73 | 1463770 |
2014-02-19 | 55.72 | 56.75 | 55.60 | 56.12 | 1382009 |
2014-02-20 | 56.10 | 56.42 | 55.66 | 56.13 | 1449020 |
2014-02-21 | 56.14 | 56.71 | 55.92 | 56.60 | 956640 |
2014-02-24 | 57.00 | 57.54 | 56.75 | 57.27 | 1372760 |
2014-02-25 | 57.33 | 57.48 | 56.97 | 57.25 | 758828 |
2014-02-26 | 57.13 | 57.28 | 56.63 | 56.68 | 700665 |
2014-02-27 | 56.70 | 57.07 | 56.61 | 56.91 | 761099 |
2014-02-28 | 56.98 | 57.18 | 56.54 | 56.83 | 919750 |
2014-03-03 | 56.50 | 56.71 | 56.06 | 56.62 | 732886 |
2014-03-04 | 57.07 | 57.41 | 56.69 | 56.92 | 896780 |
2014-03-05 | 57.00 | 57.72 | 56.90 | 57.49 | 956538 |
2014-03-06 | 57.48 | 58.19 | 57.37 | 57.99 | 1184979 |
2014-03-07 | 58.07 | 58.48 | 57.84 | 58.24 | 856717 |
2014-03-10 | 58.18 | 58.49 | 58.00 | 58.46 | 675460 |
2014-03-11 | 58.43 | 58.49 | 57.90 | 58.03 | 763058 |
2014-03-12 | 57.72 | 58.31 | 57.66 | 58.11 | 727174 |
2014-03-13 | 58.26 | 58.45 | 57.55 | 57.63 | 798799 |
2014-03-14 | 57.57 | 58.16 | 57.44 | 57.61 | 782670 |
2014-03-17 | 57.80 | 58.25 | 57.64 | 58.25 | 641214 |
2014-03-18 | 58.21 | 58.36 | 57.91 | 58.18 | 565297 |
2014-03-19 | 58.21 | 58.50 | 57.53 | 57.75 | 601174 |
2014-03-20 | 57.66 | 58.18 | 57.47 | 58.16 | 383909 |
2014-03-21 | 58.16 | 59.15 | 58.16 | 58.50 | 1255512 |
2014-03-24 | 58.63 | 59.02 | 57.48 | 57.55 | 753199 |
2014-03-25 | 58.01 | 58.63 | 57.81 | 58.61 | 1125187 |
2014-03-26 | 58.65 | 58.85 | 57.80 | 57.80 | 591647 |
2014-03-27 | 57.98 | 58.39 | 57.79 | 58.07 | 705304 |
2014-03-28 | 58.52 | 58.82 | 57.90 | 58.08 | 888172 |
2014-03-31 | 58.61 | 58.98 | 58.34 | 58.86 | 880575 |
2014-04-01 | 58.93 | 59.01 | 58.50 | 58.87 | 747437 |
2014-04-02 | 58.87 | 59.53 | 58.61 | 59.50 | 1150128 |
2014-04-03 | 59.67 | 59.75 | 59.21 | 59.72 | 1335209 |
2014-04-04 | 60.00 | 60.90 | 59.52 | 59.79 | 1686938 |
2014-04-07 | 59.67 | 60.04 | 59.12 | 59.22 | 1799397 |
2014-04-08 | 59.30 | 59.75 | 58.77 | 59.22 | 1576477 |
2014-04-09 | 59.35 | 59.46 | 58.69 | 59.33 | 1208447 |
2014-04-10 | 58.56 | 59.31 | 58.01 | 58.03 | 1094975 |
2014-04-11 | 58.00 | 58.30 | 56.79 | 57.08 | 1433243 |
2014-04-14 | 57.53 | 57.76 | 57.09 | 57.54 | 908995 |
2014-04-15 | 57.62 | 57.70 | 56.60 | 57.27 | 938750 |
2014-04-16 | 57.65 | 58.62 | 57.45 | 58.53 | 1067418 |
2014-04-17 | 58.37 | 58.70 | 57.98 | 58.31 | 869400 |
2014-04-21 | 58.24 | 58.37 | 57.91 | 58.16 | 418987 |
2014-04-22 | 58.25 | 59.24 | 58.07 | 59.08 | 1224718 |
2014-04-23 | 59.13 | 59.28 | 58.54 | 58.57 | 708569 |
2014-04-24 | 58.69 | 59.17 | 58.43 | 59.08 | 650558 |
2014-04-25 | 59.03 | 59.03 | 58.29 | 58.56 | 801101 |
2014-04-28 | 58.96 | 60.16 | 58.75 | 60.15 | 1175679 |
2014-04-29 | 60.36 | 60.53 | 60.05 | 60.16 | 797310 |
2014-04-30 | 60.17 | 60.17 | 59.46 | 59.97 | 1209017 |
2014-05-01 | 60.06 | 60.48 | 59.61 | 60.48 | 904047 |
2014-05-02 | 60.50 | 60.59 | 60.26 | 60.58 | 719511 |
2014-05-05 | 60.29 | 60.55 | 59.98 | 60.55 | 870814 |
2014-05-06 | 60.28 | 60.36 | 59.69 | 59.77 | 789303 |
2014-05-07 | 60.00 | 62.42 | 60.00 | 61.95 | 1876498 |
2014-05-08 | 62.10 | 63.53 | 62.10 | 63.46 | 2117595 |
2014-05-09 | 63.39 | 64.06 | 63.22 | 63.81 | 1239315 |
2014-05-12 | 63.97 | 64.16 | 63.39 | 63.67 | 1271414 |
2014-05-13 | 63.85 | 64.17 | 63.59 | 64.03 | 799501 |
2014-05-14 | 64.00 | 64.25 | 63.56 | 63.58 | 871561 |
2014-05-15 | 63.46 | 63.76 | 63.39 | 63.73 | 1277765 |
2014-05-16 | 63.67 | 65.46 | 63.67 | 64.91 | 2904750 |
2014-05-19 | 64.64 | 65.08 | 64.59 | 64.96 | 1285566 |
2014-05-20 | 64.82 | 65.00 | 64.59 | 64.77 | 1097919 |
2014-05-21 | 65.00 | 65.11 | 64.34 | 64.52 | 1623751 |
2014-05-22 | 64.52 | 64.74 | 64.34 | 64.55 | 951864 |
2014-05-23 | 64.72 | 64.84 | 64.28 | 64.40 | 1232944 |
2014-05-27 | 64.67 | 65.09 | 64.48 | 64.79 | 2294136 |
2014-05-28 | 64.38 | 64.53 | 63.83 | 64.30 | 1598955 |
2014-05-29 | 64.44 | 65.36 | 64.38 | 65.34 | 2295742 |
2014-05-30 | 65.16 | 65.80 | 65.03 | 65.73 | 2339224 |
2014-06-02 | 65.60 | 65.82 | 65.38 | 65.77 | 1395938 |
2014-06-03 | 65.74 | 66.00 | 65.55 | 65.59 | 2036035 |
2014-06-04 | 65.59 | 65.83 | 65.35 | 65.57 | 795259 |
2014-06-05 | 65.87 | 65.87 | 65.38 | 65.65 | 855464 |
2014-06-06 | 65.61 | 66.78 | 65.61 | 66.72 | 1168597 |
2014-06-09 | 66.39 | 67.14 | 66.27 | 67.11 | 1456557 |
2014-06-10 | 67.39 | 71.39 | 67.38 | 70.71 | 7120278 |
2014-06-11 | 71.05 | 72.30 | 70.30 | 72.07 | 5248263 |
2014-06-12 | 71.99 | 72.78 | 71.23 | 71.47 | 2521864 |
2014-06-13 | 71.46 | 71.65 | 71.04 | 71.23 | 1924723 |
2014-06-16 | 71.20 | 71.54 | 70.93 | 71.53 | 1321942 |
2014-06-17 | 71.68 | 71.85 | 71.30 | 71.50 | 1106251 |
2014-06-18 | 71.48 | 72.57 | 71.38 | 72.50 | 1529365 |
2014-06-19 | 72.75 | 73.31 | 72.57 | 73.16 | 1600098 |
2014-06-20 | 73.74 | 75.55 | 73.30 | 74.86 | 3014890 |
2014-06-23 | 74.96 | 74.96 | 73.60 | 73.70 | 1697708 |
2014-06-24 | 73.70 | 73.70 | 72.64 | 73.35 | 2340929 |
2014-06-25 | 73.18 | 73.95 | 73.06 | 73.86 | 1122564 |
2014-06-26 | 73.75 | 74.28 | 73.59 | 74.21 | 1057872 |
2014-06-27 | 74.02 | 74.43 | 73.78 | 74.40 | 1486262 |
2014-06-30 | 74.22 | 74.83 | 73.96 | 74.16 | 1574448 |
2014-07-01 | 74.17 | 74.60 | 73.64 | 74.20 | 1405761 |
2014-07-02 | 74.41 | 74.58 | 73.14 | 73.58 | 1759526 |
2014-07-03 | 73.96 | 74.11 | 73.52 | 73.80 | 1143577 |
2014-07-07 | 73.51 | 73.78 | 73.17 | 73.36 | 1028877 |
2014-07-08 | 73.47 | 73.92 | 73.11 | 73.17 | 1164953 |
2014-07-09 | 73.24 | 73.77 | 73.24 | 73.54 | 1303306 |
2014-07-10 | 72.98 | 73.55 | 72.77 | 73.32 | 864713 |
2014-07-11 | 73.19 | 73.70 | 73.19 | 73.59 | 915482 |
2014-07-14 | 73.96 | 74.69 | 72.88 | 72.96 | 1493838 |
2014-07-15 | 72.95 | 73.03 | 72.14 | 72.53 | 2447175 |
2014-07-16 | 72.97 | 73.71 | 72.12 | 72.45 | 1419262 |
2014-07-17 | 72.27 | 72.51 | 71.29 | 71.39 | 943265 |
2014-07-18 | 71.55 | 72.56 | 71.30 | 72.50 | 1025662 |
2014-07-21 | 72.10 | 72.40 | 71.69 | 72.19 | 615205 |
2014-07-22 | 72.44 | 72.56 | 72.21 | 72.44 | 637527 |
2014-07-23 | 72.67 | 72.85 | 72.24 | 72.57 | 825189 |
2014-07-24 | 72.91 | 73.14 | 72.22 | 73.01 | 946435 |
2014-07-25 | 72.55 | 72.62 | 71.47 | 71.57 | 727414 |
2014-07-28 | 71.29 | 71.32 | 70.00 | 70.36 | 1837528 |
2014-07-29 | 70.77 | 70.95 | 70.03 | 70.09 | 863549 |
2014-07-30 | 70.47 | 70.48 | 69.01 | 69.10 | 1342194 |
2014-07-31 | 68.87 | 68.91 | 67.47 | 67.53 | 1353346 |
2014-08-01 | 67.17 | 68.10 | 67.00 | 67.64 | 1288438 |
2014-08-04 | 67.60 | 67.94 | 67.22 | 67.90 | 1254556 |
2014-08-05 | 67.81 | 67.91 | 66.95 | 67.21 | 1558013 |
2014-08-06 | 69.62 | 71.69 | 69.32 | 71.08 | 3551599 |
2014-08-07 | 71.49 | 71.50 | 69.55 | 69.70 | 1742328 |
2014-08-08 | 69.47 | 71.29 | 69.43 | 71.19 | 1317628 |
2014-08-11 | 71.27 | 72.27 | 71.23 | 71.92 | 1283422 |
2014-08-12 | 71.49 | 72.27 | 71.49 | 72.25 | 943743 |
2014-08-13 | 72.58 | 72.80 | 72.06 | 72.55 | 1466154 |
2014-08-14 | 73.30 | 74.92 | 72.84 | 74.90 | 1674749 |
2014-08-15 | 74.78 | 75.47 | 74.27 | 74.86 | 1184574 |
2014-08-18 | 75.34 | 75.53 | 74.95 | 75.18 | 925525 |
2014-08-19 | 75.42 | 75.61 | 75.19 | 75.21 | 959365 |
2014-08-20 | 75.20 | 75.20 | 74.42 | 74.69 | 677419 |
2014-08-21 | 74.81 | 74.91 | 74.44 | 74.49 | 1058449 |
2014-08-22 | 74.47 | 74.62 | 73.92 | 74.02 | 913190 |
2014-08-25 | 74.64 | 74.70 | 74.28 | 74.59 | 616558 |
2014-08-26 | 74.59 | 74.91 | 74.09 | 74.13 | 729951 |
2014-08-27 | 74.03 | 74.07 | 73.50 | 73.65 | 873021 |
2014-08-28 | 73.53 | 73.81 | 73.32 | 73.62 | 610113 |
2014-08-29 | 73.71 | 73.99 | 73.43 | 73.95 | 734702 |
2014-09-02 | 74.17 | 74.17 | 72.94 | 73.11 | 985652 |
2014-09-03 | 73.24 | 73.70 | 72.87 | 73.00 | 997980 |
2014-09-04 | 73.20 | 73.45 | 72.09 | 72.24 | 1116211 |
2014-09-05 | 72.04 | 72.21 | 71.57 | 72.15 | 1528618 |
2014-09-08 | 71.92 | 72.36 | 71.18 | 71.82 | 1228016 |
2014-09-09 | 70.99 | 71.13 | 70.03 | 70.19 | 1644172 |
2014-09-10 | 70.16 | 70.82 | 70.11 | 70.70 | 1576035 |
2014-09-11 | 70.53 | 71.63 | 70.46 | 71.58 | 1506660 |
2014-09-12 | 71.42 | 72.26 | 71.01 | 71.80 | 3175525 |
2014-09-15 | 76.71 | 77.78 | 75.31 | 76.00 | 10515055 |
2014-09-16 | 76.60 | 77.66 | 74.96 | 77.46 | 3518109 |
2014-09-17 | 77.21 | 77.57 | 76.34 | 77.00 | 1704661 |
2014-09-18 | 77.22 | 77.29 | 76.60 | 76.89 | 1367115 |
2014-09-19 | 77.28 | 77.29 | 76.45 | 76.58 | 1445762 |
2014-09-22 | 76.28 | 76.61 | 75.88 | 76.39 | 940731 |
2014-09-23 | 75.50 | 76.16 | 75.43 | 75.61 | 1155048 |
2014-09-24 | 75.44 | 76.68 | 75.22 | 76.51 | 1048159 |
2014-09-25 | 76.03 | 76.30 | 74.86 | 74.88 | 978716 |
2014-09-26 | 74.84 | 74.84 | 73.53 | 74.07 | 1130159 |
2014-09-29 | 74.18 | 74.64 | 73.88 | 74.22 | 2254363 |
2014-09-30 | 74.06 | 74.98 | 73.98 | 74.44 | 1255399 |
2014-10-01 | 74.00 | 74.09 | 72.29 | 72.58 | 1550515 |
2014-10-02 | 72.35 | 72.81 | 71.72 | 72.37 | 1144260 |
2014-10-03 | 72.92 | 74.28 | 72.70 | 74.01 | 2904616 |
2014-10-06 | 74.28 | 74.39 | 73.14 | 73.64 | 1817429 |
2014-10-07 | 73.31 | 73.93 | 73.12 | 73.19 | 1321588 |
2014-10-08 | 73.30 | 75.33 | 72.92 | 75.26 | 1770862 |
2014-10-09 | 74.93 | 75.14 | 73.55 | 73.60 | 1691001 |
2014-10-10 | 73.72 | 74.52 | 73.00 | 73.27 | 1754106 |
2014-10-13 | 73.07 | 73.35 | 71.80 | 71.86 | 1654761 |
2014-10-14 | 72.00 | 72.34 | 71.13 | 71.44 | 1653295 |
2014-10-15 | 70.93 | 70.94 | 67.09 | 68.36 | 3911497 |
2014-10-16 | 66.47 | 68.35 | 66.17 | 68.02 | 3679912 |
2014-10-17 | 68.75 | 70.66 | 68.41 | 69.96 | 1966483 |
2014-10-20 | 69.52 | 70.41 | 69.47 | 70.23 | 1324570 |
2014-10-21 | 70.46 | 72.13 | 70.05 | 71.84 | 1638326 |
2014-10-22 | 71.51 | 71.97 | 70.66 | 70.68 | 1298212 |
2014-10-23 | 71.37 | 71.81 | 70.66 | 71.34 | 1465574 |
2014-10-24 | 71.74 | 73.31 | 71.04 | 73.23 | 1601947 |
2014-10-27 | 72.87 | 73.22 | 72.02 | 72.27 | 1148906 |
2014-10-28 | 72.47 | 73.60 | 72.26 | 73.60 | 964257 |
2014-10-29 | 73.89 | 74.17 | 72.44 | 72.90 | 1150339 |
2014-10-30 | 72.61 | 73.60 | 72.55 | 72.92 | 1077656 |
2014-10-31 | 73.69 | 74.47 | 72.92 | 74.38 | 1704565 |
2014-11-03 | 74.47 | 75.26 | 73.90 | 74.55 | 2277309 |
2014-11-04 | 74.59 | 75.32 | 73.96 | 74.29 | 1389954 |
2014-11-05 | 75.22 | 75.22 | 74.02 | 74.16 | 1663004 |
2014-11-06 | 74.23 | 77.11 | 73.92 | 77.05 | 2289771 |
2014-11-07 | 77.00 | 77.87 | 76.67 | 77.18 | 1393440 |
2014-11-10 | 77.18 | 77.36 | 75.77 | 76.65 | 923127 |
2014-11-11 | 76.82 | 77.09 | 75.56 | 76.21 | 677174 |
2014-11-12 | 75.93 | 76.27 | 74.90 | 75.36 | 1135848 |
2014-11-13 | 75.85 | 76.66 | 75.57 | 76.41 | 285591 |
2014-11-14 | 76.06 | 76.22 | 75.20 | 75.48 | 731105 |
2014-11-17 | 75.55 | 77.93 | 75.33 | 77.75 | 1884677 |
2014-11-18 | 77.75 | 77.85 | 76.31 | 76.33 | 1208138 |
2014-11-19 | 76.29 | 76.29 | 74.29 | 74.84 | 1823878 |
2014-11-20 | 74.63 | 75.63 | 74.40 | 75.06 | 939344 |
2014-11-21 | 75.92 | 76.13 | 75.17 | 75.61 | 1034642 |
2014-11-24 | 75.85 | 76.96 | 75.69 | 76.45 | 1452184 |
2014-11-25 | 76.43 | 76.95 | 76.01 | 76.66 | 995163 |
2014-11-26 | 76.85 | 76.85 | 76.19 | 76.50 | 608085 |
2014-11-28 | 76.64 | 77.61 | 76.46 | 77.35 | 435904 |
2014-12-01 | 76.90 | 76.99 | 75.34 | 75.85 | 1224760 |
2014-12-02 | 75.70 | 76.73 | 75.70 | 76.55 | 2258000 |
2014-12-03 | 76.30 | 76.30 | 73.17 | 73.69 | 4422139 |
2014-12-04 | 73.53 | 73.98 | 72.53 | 73.26 | 2163327 |
2014-12-05 | 73.50 | 75.03 | 73.02 | 74.92 | 1923440 |
2014-12-08 | 74.55 | 74.80 | 73.33 | 73.85 | 1199066 |
2014-12-09 | 73.09 | 73.63 | 72.69 | 73.60 | 691380 |
2014-12-10 | 73.44 | 73.84 | 73.02 | 73.38 | 1192984 |
2014-12-11 | 73.64 | 75.90 | 73.21 | 74.79 | 1467806 |
2014-12-12 | 73.94 | 74.44 | 72.27 | 72.37 | 1629745 |
2014-12-15 | 72.74 | 73.36 | 71.70 | 72.04 | 1171661 |
2014-12-16 | 71.67 | 72.75 | 70.94 | 70.97 | 1321864 |
2014-12-17 | 70.87 | 73.78 | 70.81 | 73.66 | 1537121 |
2014-12-18 | 74.62 | 76.65 | 74.51 | 76.65 | 1445455 |
2014-12-19 | 76.84 | 77.49 | 75.57 | 75.91 | 1899881 |
2014-12-22 | 76.00 | 76.38 | 75.60 | 76.00 | 645999 |
2014-12-23 | 76.50 | 76.94 | 75.61 | 76.81 | 709652 |
2014-12-24 | 76.73 | 76.92 | 75.57 | 76.25 | 372583 |
2014-12-26 | 76.34 | 76.65 | 75.88 | 75.91 | 683880 |
2014-12-29 | 75.73 | 76.65 | 75.27 | 76.08 | 453743 |
2014-12-30 | 75.67 | 76.02 | 74.87 | 74.90 | 499937 |
2014-12-31 | 75.26 | 75.34 | 74.45 | 74.52 | 614571 |
2015-01-02 | 74.64 | 74.89 | 72.94 | 73.86 | 815597 |
2015-01-05 | 73.39 | 74.22 | 73.28 | 73.41 | 1289207 |
2015-01-06 | 73.91 | 74.36 | 72.40 | 73.06 | 1358824 |
2015-01-07 | 74.00 | 75.54 | 73.94 | 75.40 | 1507686 |
2015-01-08 | 77.04 | 78.05 | 77.03 | 77.73 | 1813192 |
2015-01-09 | 78.02 | 78.81 | 77.45 | 77.58 | 1192775 |
2015-01-12 | 77.40 | 77.87 | 76.39 | 76.96 | 796756 |
2015-01-13 | 77.65 | 78.37 | 75.34 | 76.17 | 1234946 |
2015-01-14 | 74.77 | 75.39 | 74.40 | 74.98 | 1661473 |
2015-01-15 | 74.38 | 75.35 | 74.03 | 74.56 | 1679526 |
2015-01-16 | 74.20 | 75.16 | 73.85 | 75.05 | 1365504 |
2015-01-20 | 75.63 | 75.97 | 74.40 | 75.23 | 1060936 |
2015-01-21 | 74.99 | 76.82 | 74.72 | 76.66 | 902861 |
2015-01-22 | 76.88 | 78.23 | 76.26 | 78.09 | 1067903 |
2015-01-23 | 78.10 | 78.51 | 77.73 | 78.09 | 1003215 |
2015-01-26 | 77.63 | 78.64 | 77.48 | 78.18 | 1013124 |
2015-01-27 | 77.27 | 77.85 | 76.44 | 77.55 | 1263685 |
2015-01-28 | 77.82 | 78.92 | 77.10 | 77.21 | 1030959 |
2015-01-29 | 77.24 | 78.08 | 75.99 | 78.03 | 1353868 |
2015-01-30 | 77.22 | 77.50 | 75.81 | 75.93 | 1243055 |
2015-02-02 | 76.39 | 76.52 | 75.13 | 76.23 | 1161719 |
2015-02-03 | 76.74 | 77.88 | 76.45 | 77.84 | 1553258 |
2015-02-04 | 77.48 | 78.61 | 77.43 | 77.67 | 949866 |
2015-02-05 | 77.86 | 78.26 | 77.27 | 78.21 | 1509625 |
2015-02-06 | 78.20 | 78.34 | 77.06 | 77.16 | 925460 |
2015-02-09 | 76.96 | 76.96 | 76.01 | 76.34 | 1998255 |
2015-02-10 | 77.15 | 78.36 | 71.85 | 73.21 | 7330670 |
2015-02-11 | 72.92 | 73.85 | 72.65 | 73.00 | 2523674 |
2015-02-12 | 73.00 | 73.81 | 72.77 | 73.78 | 1444580 |
2015-02-13 | 73.59 | 73.77 | 72.24 | 72.82 | 1794640 |
2015-02-17 | 72.97 | 76.05 | 72.80 | 75.90 | 2289250 |
2015-02-18 | 75.65 | 76.45 | 74.99 | 76.26 | 1305192 |
2015-02-19 | 76.07 | 76.45 | 75.42 | 75.48 | 1421906 |
2015-02-20 | 75.04 | 76.86 | 74.62 | 76.63 | 1393743 |
2015-02-23 | 76.77 | 77.12 | 76.52 | 76.80 | 703016 |
2015-02-24 | 76.86 | 77.07 | 76.20 | 76.57 | 995501 |
2015-02-25 | 75.94 | 76.22 | 75.44 | 75.68 | 858900 |
2015-02-26 | 75.55 | 77.39 | 75.54 | 77.24 | 1256507 |
2015-02-27 | 77.11 | 77.50 | 75.72 | 75.89 | 1994637 |
2015-03-02 | 75.80 | 76.20 | 75.61 | 75.91 | 762369 |
2015-03-03 | 75.81 | 75.89 | 74.65 | 74.73 | 1296108 |
2015-03-04 | 74.28 | 74.97 | 74.28 | 74.30 | 1400369 |
2015-03-05 | 74.36 | 75.04 | 74.19 | 74.44 | 1354221 |
2015-03-06 | 74.00 | 74.52 | 73.38 | 74.23 | 1402984 |
2015-03-09 | 74.31 | 75.06 | 74.16 | 74.81 | 981090 |
2015-03-10 | 74.00 | 74.31 | 73.37 | 73.42 | 1032905 |
2015-03-11 | 73.51 | 73.83 | 73.22 | 73.68 | 1407056 |
2015-03-12 | 73.73 | 75.71 | 73.59 | 75.67 | 1268560 |
2015-03-13 | 75.63 | 75.70 | 74.50 | 75.06 | 2165477 |
2015-03-16 | 75.26 | 75.88 | 74.99 | 75.34 | 1570808 |
2015-03-17 | 74.85 | 75.05 | 73.62 | 73.81 | 1424132 |
2015-03-18 | 73.77 | 75.03 | 72.29 | 74.14 | 1866069 |
2015-03-19 | 74.03 | 74.14 | 72.77 | 73.15 | 1158715 |
2015-03-20 | 73.45 | 75.03 | 73.18 | 74.57 | 1379790 |
2015-03-23 | 74.85 | 74.87 | 73.71 | 73.74 | 1194253 |
2015-03-24 | 73.81 | 73.98 | 73.00 | 73.04 | 1264074 |
2015-03-25 | 73.17 | 73.17 | 71.88 | 72.00 | 2659477 |
2015-03-26 | 72.04 | 72.40 | 71.49 | 72.19 | 1204056 |
2015-03-27 | 72.05 | 73.56 | 71.93 | 73.26 | 2263877 |
2015-03-30 | 73.53 | 75.00 | 73.06 | 74.73 | 1185425 |
2015-03-31 | 74.40 | 75.04 | 73.70 | 74.45 | 1723140 |
2015-04-01 | 74.02 | 74.55 | 73.44 | 74.51 | 1562756 |
2015-04-02 | 74.58 | 75.49 | 74.31 | 75.40 | 1200683 |
2015-04-06 | 74.94 | 76.70 | 74.88 | 76.16 | 1808614 |
2015-04-07 | 76.15 | 78.37 | 76.15 | 78.24 | 2918463 |
2015-04-08 | 78.16 | 78.81 | 77.30 | 78.67 | 2750628 |
2015-04-09 | 78.66 | 79.18 | 77.61 | 77.92 | 2607056 |
2015-04-10 | 78.01 | 78.22 | 77.37 | 77.90 | 2123057 |
2015-04-13 | 77.99 | 78.03 | 76.63 | 76.63 | 1967950 |
2015-04-14 | 76.69 | 77.06 | 76.35 | 76.96 | 1692392 |
2015-04-15 | 77.27 | 77.48 | 76.73 | 76.88 | 1004513 |
2015-04-16 | 76.74 | 77.28 | 76.70 | 76.91 | 1584669 |
2015-04-17 | 76.43 | 77.26 | 76.38 | 76.97 | 1820773 |
2015-04-20 | 77.27 | 77.59 | 75.76 | 75.98 | 1968849 |
2015-04-21 | 76.00 | 76.57 | 75.71 | 75.93 | 1117350 |
2015-04-22 | 75.93 | 76.21 | 75.17 | 75.53 | 1069133 |
2015-04-23 | 75.44 | 75.69 | 75.03 | 75.12 | 872232 |
2015-04-24 | 75.48 | 75.51 | 74.54 | 75.13 | 966834 |
2015-04-27 | 75.41 | 75.42 | 74.56 | 74.60 | 1187997 |
2015-04-28 | 74.24 | 75.28 | 73.95 | 74.70 | 1223761 |
2015-04-29 | 74.16 | 74.69 | 73.64 | 74.07 | 1288593 |
2015-04-30 | 74.05 | 74.48 | 73.33 | 73.51 | 991030 |
2015-05-01 | 73.59 | 74.14 | 73.17 | 74.04 | 1053988 |
2015-05-04 | 74.10 | 74.26 | 73.47 | 73.65 | 907069 |
2015-05-05 | 73.50 | 73.68 | 72.73 | 72.92 | 1753879 |
2015-05-06 | 73.50 | 74.00 | 72.91 | 73.52 | 1716570 |
2015-05-07 | 73.17 | 75.08 | 71.50 | 74.02 | 4366324 |
2015-05-08 | 74.61 | 75.00 | 73.46 | 74.55 | 1987506 |
2015-05-11 | 74.35 | 75.49 | 74.11 | 74.93 | 2533798 |
2015-05-12 | 74.50 | 74.55 | 73.51 | 73.98 | 1215957 |
2015-05-13 | 73.97 | 74.92 | 73.77 | 74.62 | 2083717 |
2015-05-14 | 75.19 | 75.56 | 74.74 | 75.05 | 1872018 |
2015-05-15 | 75.06 | 75.19 | 74.77 | 75.00 | 1175120 |
2015-05-18 | 74.83 | 75.77 | 74.62 | 75.61 | 1213912 |
2015-05-19 | 75.88 | 76.30 | 75.43 | 75.69 | 1928589 |
2015-05-20 | 75.83 | 76.20 | 75.50 | 75.55 | 1463865 |
2015-05-21 | 75.36 | 75.72 | 74.93 | 75.07 | 1159106 |
2015-05-22 | 74.89 | 75.23 | 74.05 | 74.24 | 1299857 |
2015-05-26 | 74.08 | 74.32 | 73.53 | 73.65 | 1275126 |
2015-05-27 | 73.29 | 73.57 | 72.94 | 72.97 | 1534410 |
2015-05-28 | 73.96 | 74.77 | 73.84 | 74.54 | 1755947 |
2015-05-29 | 74.19 | 74.40 | 73.26 | 73.38 | 1377664 |
2015-06-01 | 73.32 | 73.85 | 72.83 | 73.08 | 1455557 |
2015-06-02 | 72.81 | 74.28 | 72.67 | 74.02 | 1715856 |
2015-06-03 | 74.15 | 74.84 | 73.90 | 74.76 | 1305289 |
2015-06-04 | 74.32 | 75.11 | 74.20 | 74.86 | 2078570 |
2015-06-05 | 74.71 | 75.12 | 71.62 | 72.61 | 5433617 |
2015-06-08 | 72.64 | 73.96 | 72.23 | 72.84 | 1812533 |
2015-06-09 | 72.95 | 73.12 | 71.99 | 72.46 | 1424032 |
2015-06-10 | 72.81 | 73.13 | 72.50 | 72.65 | 1118922 |
2015-06-11 | 72.81 | 72.84 | 72.43 | 72.72 | 912279 |
2015-06-12 | 72.50 | 72.83 | 72.35 | 72.77 | 910354 |
2015-06-15 | 72.41 | 72.65 | 71.28 | 71.40 | 2043387 |
2015-06-16 | 71.46 | 72.72 | 70.90 | 72.51 | 1440173 |
2015-06-17 | 72.50 | 73.11 | 72.24 | 72.97 | 1177441 |
2015-06-18 | 73.41 | 74.12 | 73.01 | 73.72 | 1169407 |
2015-06-19 | 73.43 | 73.66 | 73.02 | 73.18 | 1394273 |
2015-06-22 | 73.77 | 74.15 | 73.61 | 73.85 | 1125471 |
2015-06-23 | 72.71 | 73.59 | 72.22 | 72.23 | 2154462 |
2015-06-24 | 72.13 | 73.89 | 72.13 | 72.57 | 2285824 |
2015-06-25 | 72.53 | 72.80 | 72.08 | 72.17 | 1498290 |
2015-06-26 | 72.60 | 73.07 | 72.21 | 72.29 | 992296 |
2015-06-29 | 71.56 | 71.75 | 70.55 | 70.59 | 1255443 |
2015-06-30 | 71.25 | 71.47 | 69.69 | 69.81 | 1575946 |
2015-07-01 | 70.36 | 70.96 | 70.13 | 70.25 | 1181669 |
2015-07-02 | 70.04 | 70.37 | 69.51 | 70.06 | 1053940 |
2015-07-06 | 69.40 | 69.57 | 69.00 | 69.42 | 1706405 |
2015-07-07 | 69.39 | 70.35 | 68.50 | 70.16 | 1320528 |
2015-07-08 | 70.30 | 71.17 | 69.79 | 70.09 | 1869570 |
2015-07-09 | 71.17 | 71.71 | 70.66 | 71.19 | 1999085 |
2015-07-10 | 72.03 | 72.29 | 70.81 | 71.09 | 912909 |
2015-07-13 | 71.40 | 72.38 | 71.13 | 72.17 | 1679473 |
2015-07-14 | 72.22 | 72.22 | 71.40 | 71.64 | 1112525 |
2015-07-15 | 71.77 | 72.08 | 71.18 | 71.68 | 1074995 |
2015-07-16 | 72.20 | 72.38 | 71.92 | 72.18 | 784640 |
2015-07-17 | 71.80 | 72.18 | 71.34 | 71.65 | 1913241 |
2015-07-20 | 71.60 | 72.05 | 71.44 | 71.72 | 828903 |
2015-07-21 | 71.74 | 72.34 | 71.05 | 71.32 | 686405 |
2015-07-22 | 71.27 | 71.94 | 71.17 | 71.36 | 739988 |
2015-07-23 | 71.26 | 71.26 | 70.70 | 70.82 | 1164751 |
2015-07-24 | 70.86 | 71.01 | 69.68 | 70.00 | 715848 |
2015-07-27 | 69.52 | 69.71 | 68.57 | 69.54 | 1404169 |
2015-07-28 | 69.64 | 69.71 | 68.63 | 69.31 | 1337062 |
2015-07-29 | 69.59 | 70.20 | 69.10 | 70.04 | 2291565 |
2015-07-30 | 69.57 | 70.17 | 69.07 | 70.07 | 1197652 |
2015-07-31 | 70.20 | 71.21 | 69.88 | 71.14 | 1477960 |
2015-08-03 | 71.11 | 71.35 | 69.67 | 70.18 | 1653457 |
2015-08-04 | 70.21 | 70.25 | 69.47 | 69.59 | 1699585 |
2015-08-05 | 69.89 | 70.70 | 69.76 | 70.41 | 3451091 |
2015-08-06 | 72.30 | 74.10 | 71.82 | 73.76 | 3842170 |
2015-08-07 | 73.49 | 73.49 | 72.39 | 72.99 | 1695788 |
2015-08-10 | 73.43 | 73.64 | 72.49 | 72.75 | 1244498 |
2015-08-11 | 72.16 | 72.88 | 71.83 | 72.52 | 1556266 |
2015-08-12 | 71.96 | 72.42 | 71.69 | 72.23 | 1119371 |
2015-08-13 | 72.17 | 72.41 | 71.48 | 71.62 | 834333 |
2015-08-14 | 71.52 | 71.82 | 70.85 | 71.63 | 681341 |
2015-08-17 | 71.27 | 73.26 | 71.06 | 73.23 | 1830903 |
2015-08-18 | 73.16 | 74.33 | 73.12 | 73.27 | 1557779 |
2015-08-19 | 72.96 | 73.75 | 72.45 | 73.40 | 1710178 |
2015-08-20 | 72.77 | 72.84 | 71.98 | 71.99 | 1617302 |
2015-08-21 | 71.43 | 71.64 | 69.98 | 69.98 | 2144111 |
2015-08-24 | 66.52 | 68.00 | 63.91 | 66.48 | 5042889 |
2015-08-25 | 68.03 | 68.18 | 65.14 | 65.19 | 2716144 |
2015-08-26 | 66.50 | 66.80 | 64.62 | 66.68 | 2206175 |
2015-08-27 | 67.03 | 68.05 | 66.14 | 67.10 | 1596857 |
2015-08-28 | 66.83 | 67.39 | 66.65 | 67.14 | 1147640 |
2015-08-31 | 67.05 | 68.78 | 67.03 | 68.09 | 1813684 |
2015-09-01 | 66.83 | 67.32 | 66.01 | 66.30 | 1823671 |
2015-09-02 | 66.96 | 67.17 | 65.77 | 66.80 | 1347246 |
2015-09-03 | 66.87 | 67.93 | 66.72 | 66.96 | 1606253 |
2015-09-04 | 66.46 | 67.95 | 66.06 | 67.27 | 1596163 |
2015-09-08 | 68.25 | 69.41 | 68.02 | 69.29 | 2054645 |
2015-09-09 | 69.80 | 69.91 | 68.27 | 68.44 | 1461926 |
2015-09-10 | 68.49 | 69.75 | 68.05 | 69.26 | 1545665 |
2015-09-11 | 68.97 | 69.38 | 68.28 | 69.35 | 1507633 |
2015-09-14 | 69.35 | 69.55 | 68.85 | 69.09 | 1347141 |
2015-09-15 | 69.42 | 72.71 | 68.83 | 72.64 | 3844146 |
2015-09-16 | 80.70 | 83.30 | 80.30 | 82.98 | 20381687 |
2015-09-17 | 82.80 | 83.75 | 81.70 | 82.60 | 7079671 |
2015-09-18 | 81.52 | 84.52 | 81.52 | 84.38 | 7130496 |
2015-09-21 | 85.76 | 85.79 | 83.39 | 83.67 | 3932186 |
2015-09-22 | 82.81 | 83.41 | 81.30 | 82.89 | 3324472 |
2015-09-23 | 82.95 | 83.46 | 82.61 | 82.79 | 3151026 |
2015-09-24 | 82.24 | 82.65 | 80.80 | 81.11 | 3224593 |
2015-09-25 | 81.70 | 82.83 | 81.63 | 82.30 | 2112556 |
2015-09-28 | 82.50 | 84.57 | 82.01 | 82.39 | 4958808 |
2015-09-29 | 82.58 | 83.35 | 80.16 | 82.00 | 5460099 |
2015-09-30 | 83.04 | 83.87 | 81.79 | 83.02 | 2535180 |
2015-10-01 | 83.02 | 83.82 | 82.56 | 83.24 | 2271087 |
2015-10-02 | 82.46 | 83.86 | 81.99 | 83.84 | 2256892 |
2015-10-05 | 84.40 | 85.05 | 83.85 | 84.26 | 2669168 |
2015-10-06 | 82.23 | 82.84 | 80.95 | 80.99 | 4301837 |
2015-10-07 | 81.50 | 82.27 | 79.46 | 82.21 | 4056887 |
2015-10-08 | 81.98 | 82.68 | 80.13 | 82.00 | 3751736 |
2015-10-09 | 81.92 | 82.42 | 81.37 | 81.61 | 3787612 |
2015-10-12 | 82.50 | 82.87 | 78.17 | 78.75 | 5811483 |
2015-10-13 | 86.74 | 89.00 | 85.72 | 86.58 | 14511841 |
2015-10-14 | 86.80 | 86.98 | 85.42 | 86.00 | 3207818 |
2015-10-15 | 86.41 | 87.95 | 86.03 | 87.76 | 3588467 |
2015-10-16 | 88.03 | 88.41 | 87.31 | 88.30 | 2706289 |
2015-10-19 | 88.28 | 88.80 | 87.87 | 88.13 | 2058759 |
2015-10-20 | 88.13 | 88.69 | 87.58 | 88.50 | 1694889 |
2015-10-21 | 88.60 | 88.89 | 87.65 | 87.91 | 1414620 |
2015-10-22 | 88.04 | 88.77 | 87.80 | 88.07 | 1704125 |
2015-10-23 | 88.69 | 88.69 | 87.53 | 88.48 | 1803640 |
2015-10-26 | 88.28 | 88.68 | 87.56 | 88.24 | 1007541 |
2015-10-27 | 87.89 | 88.07 | 86.28 | 86.71 | 1659466 |
2015-10-28 | 86.84 | 88.32 | 86.84 | 87.97 | 1928913 |
2015-10-29 | 87.97 | 88.49 | 87.13 | 87.49 | 1118712 |
2015-10-30 | 87.95 | 88.64 | 87.12 | 88.10 | 1328758 |
2015-11-02 | 88.07 | 88.83 | 87.67 | 88.71 | 1317654 |
2015-11-03 | 88.25 | 88.64 | 87.46 | 87.90 | 2545482 |
2015-11-04 | 87.90 | 88.20 | 86.66 | 87.42 | 1890250 |
2015-11-05 | 87.28 | 88.48 | 86.12 | 87.82 | 1243664 |
2015-11-06 | 87.33 | 87.91 | 86.00 | 87.57 | 1423633 |
2015-11-09 | 87.41 | 87.70 | 86.51 | 87.36 | 1897580 |
2015-11-10 | 87.32 | 90.59 | 86.66 | 88.31 | 5595431 |
2015-11-11 | 88.15 | 93.35 | 87.20 | 92.19 | 10523382 |
2015-11-12 | 91.86 | 94.63 | 91.45 | 92.12 | 5049199 |
2015-11-13 | 91.61 | 94.26 | 91.51 | 93.81 | 3859020 |
2015-11-16 | 94.32 | 95.16 | 92.91 | 93.88 | 2882599 |
2015-11-17 | 94.35 | 95.49 | 93.88 | 95.13 | 2437145 |
2015-11-18 | 95.36 | 95.74 | 93.32 | 94.09 | 1968454 |
2015-11-19 | 94.41 | 94.41 | 93.13 | 93.88 | 2249187 |
2015-11-20 | 94.36 | 94.51 | 92.39 | 92.50 | 2214664 |
2015-11-23 | 93.15 | 93.41 | 91.99 | 92.25 | 2020644 |
2015-11-24 | 92.21 | 92.66 | 91.62 | 92.11 | 1818197 |
2015-11-25 | 92.24 | 92.97 | 92.03 | 92.50 | 2367706 |
2015-11-27 | 92.77 | 93.72 | 92.29 | 93.37 | 659221 |
2015-11-30 | 93.38 | 94.15 | 91.95 | 92.03 | 1644450 |
2015-12-01 | 92.34 | 93.54 | 92.27 | 93.17 | 1193313 |
2015-12-02 | 93.00 | 93.33 | 92.37 | 92.75 | 1236158 |
2015-12-03 | 92.70 | 93.19 | 91.41 | 91.96 | 2261710 |
2015-12-04 | 92.00 | 95.51 | 91.99 | 95.14 | 2537943 |
2015-12-07 | 95.22 | 95.24 | 94.24 | 94.75 | 1278353 |
2015-12-08 | 94.28 | 94.81 | 92.75 | 94.59 | 2175793 |
2015-12-09 | 94.21 | 95.13 | 93.24 | 93.72 | 1132821 |
2015-12-10 | 93.60 | 94.18 | 93.00 | 93.39 | 1096639 |
2015-12-11 | 92.22 | 93.93 | 92.01 | 92.68 | 2142128 |
2015-12-14 | 92.55 | 93.15 | 90.93 | 91.91 | 1948849 |
2015-12-15 | 92.75 | 94.39 | 92.19 | 93.72 | 1955896 |
2015-12-16 | 94.02 | 94.55 | 92.56 | 94.16 | 1921985 |
2015-12-17 | 94.17 | 95.13 | 93.26 | 93.72 | 1042925 |
2015-12-18 | 93.28 | 93.62 | 92.50 | 92.55 | 1866831 |
2015-12-21 | 93.39 | 93.41 | 92.29 | 92.73 | 1240826 |
2015-12-22 | 93.07 | 93.51 | 92.19 | 93.14 | 1247852 |
2015-12-23 | 93.42 | 93.98 | 92.91 | 93.96 | 903216 |
2015-12-24 | 94.05 | 94.41 | 93.76 | 93.98 | 454798 |
2015-12-28 | 93.54 | 93.54 | 92.78 | 93.44 | 686891 |
2015-12-29 | 93.99 | 95.04 | 93.77 | 94.89 | 912541 |
2015-12-30 | 95.02 | 95.03 | 94.19 | 94.54 | 808057 |
2015-12-31 | 94.20 | 94.64 | 93.85 | 93.92 | 758752 |
2016-01-04 | 92.97 | 92.97 | 91.43 | 92.29 | 2293670 |
2016-01-05 | 92.54 | 93.10 | 91.58 | 92.64 | 1824330 |
2016-01-06 | 91.62 | 91.83 | 90.36 | 90.80 | 2187681 |
2016-01-07 | 89.92 | 91.52 | 89.80 | 90.35 | 2491306 |
2016-01-08 | 90.46 | 90.87 | 88.97 | 89.22 | 1675831 |
2016-01-11 | 89.42 | 90.12 | 87.86 | 88.47 | 1810372 |
2016-01-12 | 89.08 | 89.70 | 88.52 | 89.58 | 2248924 |
2016-01-13 | 89.67 | 89.95 | 87.41 | 87.59 | 2380222 |
2016-01-14 | 87.65 | 88.49 | 84.74 | 86.74 | 4253767 |
2016-01-15 | 85.15 | 86.29 | 83.83 | 86.03 | 3435217 |
2016-01-19 | 87.03 | 87.67 | 86.03 | 87.20 | 2154112 |
2016-01-20 | 86.41 | 86.99 | 85.31 | 86.27 | 3143795 |
2016-01-21 | 87.46 | 87.63 | 86.04 | 86.57 | 2463308 |
2016-01-22 | 87.91 | 90.10 | 87.86 | 88.90 | 1702655 |
2016-01-25 | 88.52 | 88.80 | 87.49 | 87.60 | 1396211 |
2016-01-26 | 87.77 | 88.74 | 86.93 | 87.76 | 2159199 |
2016-01-27 | 85.16 | 89.43 | 84.40 | 87.75 | 3755893 |
2016-01-28 | 88.14 | 89.56 | 87.80 | 88.45 | 2743924 |
2016-01-29 | 88.47 | 90.97 | 88.05 | 90.48 | 20928859 |
2016-02-01 | 90.50 | 92.41 | 90.08 | 91.91 | 4964341 |
2016-02-02 | 91.46 | 91.64 | 90.59 | 91.55 | 2676738 |
2016-02-03 | 91.84 | 91.90 | 88.94 | 89.97 | 2231749 |
2016-02-04 | 89.96 | 89.96 | 86.89 | 87.63 | 3073980 |
2016-02-05 | 87.33 | 87.73 | 86.08 | 86.95 | 2917071 |
2016-02-08 | 86.00 | 86.18 | 83.80 | 83.90 | 5427756 |
2016-02-09 | 83.63 | 85.30 | 83.03 | 83.87 | 3343821 |
2016-02-10 | 84.53 | 85.24 | 84.08 | 84.18 | 1869538 |
2016-02-11 | 82.77 | 84.20 | 80.78 | 83.63 | 2993169 |
2016-02-12 | 83.50 | 84.64 | 83.30 | 84.14 | 2057008 |
2016-02-16 | 85.28 | 85.29 | 83.46 | 84.66 | 2386940 |
2016-02-17 | 85.28 | 86.52 | 84.73 | 86.24 | 1963333 |
2016-02-18 | 86.00 | 86.10 | 84.66 | 84.73 | 2149315 |
2016-02-19 | 84.73 | 85.60 | 84.24 | 85.55 | 1383601 |
2016-02-22 | 85.69 | 86.99 | 85.60 | 86.83 | 1506755 |
2016-02-23 | 86.43 | 87.42 | 85.23 | 85.60 | 1699959 |
2016-02-24 | 85.14 | 86.26 | 84.64 | 86.14 | 1207129 |
2016-02-25 | 85.80 | 86.65 | 85.19 | 86.63 | 1068376 |
2016-02-26 | 86.61 | 86.88 | 85.03 | 85.19 | 1225486 |
2016-02-29 | 85.15 | 86.44 | 84.94 | 85.27 | 2842996 |
2016-03-01 | 86.09 | 86.97 | 85.59 | 86.54 | 1302814 |
2016-03-02 | 86.15 | 86.66 | 85.43 | 86.63 | 1487480 |
2016-03-03 | 86.40 | 88.54 | 86.12 | 88.54 | 1813652 |
2016-03-04 | 88.99 | 90.35 | 88.81 | 90.22 | 2077272 |
2016-03-07 | 89.95 | 90.65 | 89.01 | 89.33 | 1516136 |
2016-03-08 | 88.80 | 89.16 | 88.03 | 88.40 | 969068 |
2016-03-09 | 88.60 | 90.53 | 88.24 | 90.38 | 1395144 |
2016-03-10 | 90.78 | 91.92 | 90.33 | 91.81 | 1685642 |
2016-03-11 | 91.99 | 92.76 | 91.12 | 92.46 | 1976015 |
2016-03-14 | 92.17 | 92.70 | 90.33 | 92.50 | 1330551 |
2016-03-15 | 92.35 | 92.95 | 92.01 | 92.80 | 1090478 |
2016-03-16 | 92.25 | 93.38 | 91.90 | 93.19 | 1255682 |
2016-03-17 | 93.37 | 94.61 | 93.37 | 94.43 | 1163711 |
2016-03-18 | 94.43 | 94.49 | 93.12 | 93.46 | 2440920 |
2016-03-21 | 93.71 | 93.76 | 92.61 | 93.52 | 1128501 |
2016-03-22 | 93.56 | 94.92 | 93.08 | 94.83 | 1415246 |
2016-03-23 | 94.92 | 95.71 | 94.32 | 95.52 | 1690511 |
2016-03-24 | 94.63 | 95.32 | 94.56 | 95.31 | 1228668 |
2016-03-28 | 95.30 | 96.20 | 94.94 | 95.40 | 1005104 |
2016-03-29 | 95.05 | 96.12 | 94.88 | 96.11 | 1210115 |
2016-03-30 | 96.75 | 97.00 | 95.91 | 96.07 | 908642 |
2016-03-31 | 95.90 | 96.94 | 95.60 | 96.18 | 1530075 |
2016-04-01 | 95.46 | 97.03 | 95.29 | 96.95 | 1339597 |
2016-04-04 | 96.71 | 97.25 | 95.68 | 96.01 | 1400322 |
2016-04-05 | 95.12 | 95.25 | 93.55 | 93.98 | 1494479 |
2016-04-06 | 94.07 | 94.30 | 93.00 | 93.99 | 1651391 |
2016-04-07 | 92.91 | 93.25 | 91.88 | 92.30 | 1400636 |
2016-04-08 | 91.44 | 93.24 | 91.17 | 93.12 | 1827696 |
2016-04-11 | 93.40 | 93.90 | 92.75 | 92.85 | 972433 |
2016-04-12 | 92.73 | 93.37 | 92.35 | 92.87 | 1324196 |
2016-04-13 | 93.33 | 93.44 | 92.52 | 92.92 | 1001224 |
2016-04-14 | 92.84 | 96.41 | 92.46 | 95.73 | 2900578 |
2016-04-15 | 96.00 | 96.92 | 95.25 | 96.88 | 1807948 |
2016-04-18 | 96.48 | 96.93 | 96.00 | 96.68 | 941336 |
2016-04-19 | 97.15 | 98.27 | 96.70 | 97.75 | 1466617 |
2016-04-20 | 97.43 | 97.65 | 96.55 | 96.78 | 867808 |
2016-04-21 | 96.34 | 96.60 | 95.12 | 95.52 | 1218770 |
2016-04-22 | 95.10 | 95.75 | 94.10 | 95.63 | 1012805 |
2016-04-25 | 95.63 | 96.50 | 94.93 | 96.44 | 985601 |
2016-04-26 | 96.84 | 96.84 | 95.77 | 96.00 | 980280 |
2016-04-27 | 96.12 | 96.64 | 95.00 | 95.81 | 1176271 |
2016-04-28 | 95.02 | 95.97 | 94.94 | 95.67 | 1170593 |
2016-04-29 | 95.49 | 96.60 | 95.02 | 95.63 | 1375382 |
2016-05-02 | 95.56 | 97.14 | 95.35 | 96.77 | 2070083 |
2016-05-03 | 96.77 | 99.45 | 96.05 | 98.31 | 2772140 |
2016-05-04 | 97.77 | 98.88 | 96.80 | 98.17 | 1595563 |
2016-05-05 | 98.39 | 98.71 | 97.89 | 98.47 | 1024317 |
2016-05-06 | 98.41 | 98.53 | 97.34 | 98.30 | 683254 |
2016-05-09 | 98.38 | 99.49 | 98.27 | 99.13 | 992968 |
2016-05-10 | 99.34 | 100.28 | 98.85 | 99.94 | 1028972 |
2016-05-11 | 100.02 | 100.45 | 99.25 | 99.49 | 688327 |
2016-05-12 | 100.10 | 100.10 | 98.88 | 99.73 | 901611 |
2016-05-13 | 99.67 | 99.85 | 98.40 | 98.76 | 936560 |
2016-05-16 | 98.97 | 100.23 | 98.79 | 99.81 | 752198 |
2016-05-17 | 99.66 | 100.04 | 97.85 | 98.22 | 1344290 |
2016-05-18 | 97.92 | 98.05 | 96.42 | 96.71 | 1862174 |
2016-05-19 | 96.71 | 97.57 | 96.00 | 97.49 | 859395 |
2016-05-20 | 97.86 | 97.86 | 96.40 | 96.72 | 1258912 |
2016-05-23 | 96.64 | 97.46 | 96.17 | 97.22 | 679945 |
2016-05-24 | 97.79 | 99.41 | 97.46 | 99.17 | 1022520 |
2016-05-25 | 99.19 | 100.16 | 97.91 | 99.43 | 878258 |
2016-05-26 | 99.32 | 100.11 | 98.76 | 99.36 | 712280 |
2016-05-27 | 99.42 | 100.62 | 99.04 | 100.20 | 1006664 |
2016-05-31 | 100.31 | 100.48 | 98.77 | 99.18 | 1529464 |
2016-06-01 | 99.22 | 102.18 | 99.22 | 101.76 | 2411205 |
2016-06-02 | 101.82 | 101.97 | 100.94 | 101.94 | 902472 |
2016-06-03 | 101.42 | 102.60 | 101.42 | 102.47 | 830135 |
2016-06-06 | 102.77 | 103.07 | 102.13 | 102.96 | 631686 |
2016-06-07 | 103.03 | 103.07 | 101.42 | 101.71 | 1575850 |
2016-06-08 | 101.69 | 103.75 | 101.69 | 103.60 | 1551034 |
2016-06-09 | 102.85 | 103.64 | 102.48 | 103.38 | 1438662 |
2016-06-10 | 102.90 | 104.15 | 102.66 | 103.69 | 2208195 |
2016-06-13 | 103.22 | 104.12 | 101.50 | 101.58 | 2111180 |
2016-06-14 | 101.30 | 101.52 | 99.20 | 100.55 | 1964823 |
2016-06-15 | 100.90 | 101.24 | 100.01 | 100.18 | 1386362 |
2016-06-16 | 99.82 | 100.94 | 99.43 | 100.84 | 996675 |
2016-06-17 | 101.08 | 101.17 | 99.86 | 100.31 | 1474917 |
2016-06-20 | 101.71 | 102.13 | 101.05 | 101.05 | 1068889 |
2016-06-21 | 101.15 | 102.24 | 101.10 | 102.07 | 926896 |
2016-06-22 | 102.39 | 102.70 | 101.41 | 101.51 | 764108 |
2016-06-23 | 102.35 | 102.71 | 101.66 | 101.95 | 773844 |
2016-06-24 | 98.54 | 99.52 | 97.30 | 98.08 | 3631881 |
2016-06-27 | 97.47 | 98.06 | 95.57 | 96.18 | 2195682 |
2016-06-28 | 97.35 | 98.58 | 95.70 | 96.64 | 2374050 |
2016-06-29 | 97.58 | 99.04 | 96.80 | 98.44 | 2764074 |
2016-06-30 | 99.20 | 102.31 | 98.56 | 101.13 | 2938321 |
2016-07-01 | 101.73 | 102.16 | 100.61 | 100.74 | 1066597 |
2016-07-05 | 100.97 | 101.09 | 100.27 | 100.44 | 997515 |
2016-07-06 | 99.80 | 101.53 | 99.10 | 101.27 | 1416190 |
2016-07-07 | 101.09 | 101.51 | 99.62 | 99.85 | 1153211 |
2016-07-08 | 101.22 | 102.66 | 100.41 | 102.56 | 1566187 |
2016-07-11 | 102.46 | 102.54 | 101.48 | 101.62 | 1186689 |
2016-07-12 | 101.62 | 102.07 | 100.94 | 101.40 | 1417182 |
2016-07-13 | 102.01 | 102.15 | 101.15 | 101.20 | 1486030 |
2016-07-14 | 101.34 | 101.72 | 98.60 | 98.76 | 2854091 |
2016-07-15 | 98.96 | 99.40 | 97.47 | 98.53 | 3047905 |
2016-07-18 | 98.61 | 99.21 | 97.51 | 99.11 | 1828922 |
2016-07-19 | 98.80 | 99.04 | 97.96 | 98.03 | 1864656 |
2016-07-20 | 98.35 | 101.29 | 97.12 | 100.80 | 4759929 |
2016-07-21 | 100.37 | 100.77 | 99.60 | 100.13 | 1637296 |
2016-07-22 | 100.43 | 102.24 | 100.38 | 101.67 | 1647298 |
2016-07-25 | 101.87 | 101.92 | 100.84 | 101.17 | 1398681 |
2016-07-26 | 100.50 | 100.64 | 98.03 | 98.11 | 3368799 |
2016-07-27 | 97.61 | 97.62 | 89.40 | 93.13 | 16847673 |
2016-07-28 | 93.32 | 98.72 | 93.32 | 97.75 | 8862536 |
2016-07-29 | 99.30 | 103.84 | 99.24 | 102.16 | 10798654 |
2016-08-01 | 102.16 | 102.16 | 100.40 | 100.85 | 2623893 |
2016-08-02 | 100.95 | 102.12 | 99.59 | 100.79 | 2675917 |
2016-08-03 | 100.43 | 100.63 | 99.04 | 99.65 | 1423039 |
2016-08-04 | 100.01 | 100.77 | 99.51 | 99.90 | 1320880 |
2016-08-05 | 99.90 | 100.64 | 98.80 | 99.07 | 1394690 |
2016-08-08 | 99.33 | 99.33 | 98.25 | 98.99 | 964673 |
2016-08-09 | 99.22 | 100.01 | 98.68 | 99.39 | 1342206 |
2016-08-10 | 99.81 | 99.94 | 99.00 | 99.59 | 989834 |
2016-08-11 | 99.94 | 100.08 | 99.43 | 99.57 | 1116286 |
2016-08-12 | 99.34 | 100.19 | 98.87 | 99.79 | 791024 |
2016-08-15 | 99.86 | 100.17 | 98.93 | 98.95 | 1633342 |
2016-08-16 | 98.76 | 99.42 | 98.31 | 98.92 | 1101646 |
2016-08-17 | 99.03 | 99.55 | 98.24 | 99.12 | 1571430 |
2016-08-18 | 99.29 | 99.52 | 98.44 | 99.00 | 1500935 |
2016-08-19 | 98.68 | 99.53 | 98.45 | 99.34 | 1743258 |
2016-08-22 | 99.29 | 100.07 | 98.75 | 99.75 | 1554783 |
2016-08-23 | 99.86 | 100.43 | 99.46 | 100.13 | 1218767 |
2016-08-24 | 100.15 | 101.13 | 100.15 | 100.65 | 1228540 |
2016-08-25 | 100.65 | 101.39 | 100.35 | 101.01 | 1313268 |
2016-08-26 | 101.46 | 102.88 | 101.33 | 101.47 | 1426948 |
2016-08-29 | 101.43 | 103.41 | 101.43 | 103.33 | 1655282 |
2016-08-30 | 103.41 | 103.41 | 102.33 | 103.11 | 1412324 |
2016-08-31 | 103.24 | 103.35 | 101.78 | 102.32 | 1246600 |
2016-09-01 | 102.09 | 102.68 | 101.54 | 102.47 | 1189948 |
2016-09-02 | 102.74 | 104.45 | 102.72 | 104.21 | 1439924 |
2016-09-06 | 104.14 | 106.65 | 104.12 | 106.61 | 2023878 |
2016-09-07 | 106.23 | 107.55 | 105.78 | 105.93 | 1651801 |
2016-09-08 | 105.89 | 106.00 | 104.23 | 104.32 | 2108013 |
2016-09-09 | 103.37 | 103.91 | 101.33 | 101.34 | 1991488 |
2016-09-12 | 101.52 | 103.89 | 101.05 | 103.73 | 2081742 |
2016-09-13 | 103.21 | 103.55 | 101.29 | 101.54 | 1822305 |
2016-09-14 | 101.71 | 103.16 | 101.71 | 102.36 | 1852543 |
2016-09-15 | 102.06 | 104.31 | 102.06 | 103.66 | 2183649 |
2016-09-16 | 102.90 | 103.28 | 102.17 | 102.80 | 1443585 |
2016-09-19 | 102.93 | 103.34 | 102.24 | 102.58 | 1132214 |
2016-09-20 | 102.58 | 102.97 | 102.06 | 102.20 | 1451716 |
2016-09-21 | 103.22 | 105.36 | 102.92 | 105.15 | 2079603 |
2016-09-22 | 105.50 | 107.24 | 105.50 | 106.78 | 1780010 |
2016-09-23 | 106.82 | 107.05 | 105.69 | 105.97 | 1373903 |
2016-09-26 | 105.37 | 105.74 | 103.76 | 104.26 | 2081290 |
2016-09-27 | 104.78 | 108.39 | 104.45 | 107.53 | 3524542 |
2016-09-28 | 110.61 | 111.24 | 108.50 | 109.61 | 5446761 |
2016-09-29 | 109.52 | 109.55 | 108.35 | 108.44 | 2322315 |
2016-09-30 | 108.69 | 110.40 | 107.68 | 109.80 | 3028348 |
2016-10-03 | 109.24 | 109.88 | 108.02 | 108.68 | 1929985 |
2016-10-04 | 108.96 | 109.67 | 107.62 | 107.82 | 1680129 |
2016-10-05 | 107.97 | 108.38 | 107.50 | 107.78 | 1541034 |
2016-10-06 | 107.30 | 108.13 | 107.10 | 107.73 | 1074272 |
2016-10-07 | 108.00 | 108.31 | 106.45 | 107.65 | 1207615 |
2016-10-10 | 108.62 | 110.66 | 108.62 | 109.83 | 1801271 |
2016-10-11 | 110.06 | 110.20 | 108.63 | 109.84 | 2079104 |
2016-10-12 | 109.84 | 110.49 | 109.51 | 110.25 | 1265923 |
2016-10-13 | 110.47 | 111.09 | 109.80 | 110.65 | 1515583 |
2016-10-14 | 111.27 | 112.19 | 111.02 | 111.25 | 1687375 |
2016-10-17 | 111.50 | 111.98 | 110.31 | 110.39 | 1134508 |
2016-10-18 | 111.10 | 111.10 | 110.03 | 110.11 | 1150522 |
2016-10-19 | 110.00 | 110.49 | 109.04 | 109.09 | 1679125 |
2016-10-20 | 109.68 | 110.07 | 108.17 | 108.53 | 1924604 |
2016-10-21 | 108.40 | 108.70 | 107.61 | 108.63 | 1763042 |
2016-10-24 | 108.78 | 109.00 | 107.92 | 108.30 | 1221517 |
2016-10-25 | 108.26 | 108.69 | 107.78 | 108.10 | 2047256 |
2016-10-26 | 108.00 | 108.00 | 106.09 | 106.11 | 1439980 |
2016-10-27 | 106.62 | 106.82 | 104.77 | 104.86 | 1901398 |
2016-10-28 | 104.02 | 105.43 | 103.32 | 104.49 | 1943065 |
2016-10-31 | 104.49 | 105.22 | 103.51 | 103.81 | 2236464 |
2016-11-01 | 102.70 | 109.37 | 101.81 | 105.31 | 6877587 |
2016-11-02 | 104.88 | 105.19 | 103.55 | 103.65 | 2462004 |
2016-11-03 | 103.98 | 104.22 | 101.90 | 103.02 | 1918741 |
2016-11-04 | 103.36 | 104.00 | 102.62 | 102.81 | 1448496 |
2016-11-07 | 103.93 | 105.12 | 103.86 | 105.00 | 1789851 |
2016-11-08 | 104.51 | 106.35 | 104.49 | 105.88 | 1819042 |
2016-11-09 | 103.11 | 104.62 | 102.70 | 103.09 | 2326846 |
2016-11-10 | 102.13 | 102.64 | 98.21 | 99.66 | 4565616 |
2016-11-11 | 99.44 | 99.83 | 98.22 | 99.05 | 1674892 |
2016-11-14 | 98.80 | 98.81 | 96.09 | 96.82 | 2878633 |
2016-11-15 | 97.12 | 98.15 | 97.07 | 97.72 | 1783124 |
2016-11-16 | 97.46 | 97.92 | 96.40 | 97.51 | 1219079 |
2016-11-17 | 97.35 | 98.00 | 97.25 | 97.94 | 1098039 |
2016-11-18 | 97.29 | 97.82 | 96.55 | 96.83 | 1480545 |
2016-11-21 | 97.07 | 98.96 | 97.07 | 98.55 | 1408930 |
2016-11-22 | 98.84 | 100.34 | 98.46 | 99.98 | 1881962 |
2016-11-23 | 100.03 | 100.34 | 98.49 | 98.89 | 1222197 |
2016-11-25 | 98.83 | 100.77 | 98.41 | 99.74 | 716927 |
2016-11-28 | 99.34 | 100.21 | 98.79 | 99.83 | 1527031 |
2016-11-29 | 99.65 | 100.51 | 99.52 | 100.05 | 1233125 |
2016-11-30 | 99.64 | 100.25 | 98.03 | 98.03 | 1819359 |
2016-12-01 | 97.73 | 98.25 | 94.10 | 94.66 | 3214603 |
2016-12-02 | 94.96 | 95.85 | 94.74 | 95.63 | 1796031 |
2016-12-05 | 95.63 | 96.72 | 95.23 | 95.53 | 1732765 |
2016-12-06 | 95.52 | 95.70 | 94.85 | 95.48 | 1485198 |
2016-12-07 | 95.64 | 97.39 | 95.28 | 97.13 | 2130670 |
2016-12-08 | 96.90 | 98.41 | 96.31 | 98.11 | 1602030 |
2016-12-09 | 98.43 | 99.09 | 98.21 | 99.04 | 1135737 |
2016-12-12 | 98.73 | 99.81 | 98.70 | 99.40 | 1757616 |
2016-12-13 | 100.14 | 100.43 | 99.53 | 99.83 | 1676526 |
2016-12-14 | 99.95 | 100.25 | 98.21 | 98.80 | 1648453 |
2016-12-15 | 97.77 | 98.64 | 97.38 | 97.48 | 1857201 |
2016-12-16 | 97.75 | 98.49 | 97.01 | 97.85 | 2058892 |
2016-12-19 | 98.19 | 98.52 | 97.00 | 97.59 | 1144401 |
2016-12-20 | 97.34 | 97.59 | 95.47 | 96.01 | 1529691 |
2016-12-21 | 96.36 | 97.52 | 96.23 | 97.31 | 1122219 |
2016-12-22 | 96.93 | 97.36 | 96.09 | 96.84 | 684266 |
2016-12-23 | 97.15 | 97.89 | 96.58 | 97.74 | 611617 |
2016-12-27 | 97.68 | 98.04 | 97.33 | 97.49 | 600919 |
2016-12-28 | 97.35 | 97.58 | 96.67 | 96.96 | 569204 |
2016-12-29 | 97.29 | 98.10 | 97.21 | 98.02 | 624625 |
2016-12-30 | 98.31 | 98.38 | 96.99 | 97.31 | 999454 |
2017-01-03 | 97.89 | 98.59 | 97.22 | 97.88 | 1105063 |
2017-01-04 | 98.43 | 99.52 | 98.22 | 99.41 | 1213369 |
2017-01-05 | 99.48 | 100.28 | 99.01 | 99.68 | 2072718 |
2017-01-06 | 99.67 | 100.21 | 99.32 | 99.79 | 880151 |
2017-01-09 | 99.68 | 99.68 | 97.93 | 98.28 | 1347704 |
2017-01-10 | 98.33 | 98.71 | 95.88 | 96.41 | 2558125 |
2017-01-11 | 96.49 | 96.95 | 95.61 | 95.67 | 1591202 |
2017-01-12 | 95.39 | 95.72 | 94.85 | 95.43 | 2101483 |
2017-01-13 | 96.12 | 97.79 | 95.87 | 97.62 | 1608380 |
2017-01-17 | 97.53 | 98.84 | 97.53 | 97.91 | 1339402 |
2017-01-18 | 98.00 | 99.22 | 97.93 | 98.20 | 1138538 |
2017-01-19 | 97.99 | 98.47 | 97.42 | 97.54 | 993586 |
2017-01-20 | 97.96 | 98.14 | 97.14 | 97.62 | 908163 |
2017-01-23 | 97.06 | 97.63 | 95.84 | 96.19 | 1698117 |
2017-01-24 | 96.19 | 97.27 | 94.50 | 96.88 | 2209321 |
2017-01-25 | 97.30 | 97.85 | 96.69 | 96.99 | 2238881 |
2017-01-26 | 97.09 | 97.44 | 95.93 | 96.04 | 1304976 |
2017-01-27 | 95.99 | 96.46 | 95.18 | 95.35 | 1017448 |
2017-01-30 | 95.51 | 95.54 | 94.42 | 95.47 | 1179788 |
2017-01-31 | 95.24 | 96.69 | 94.91 | 96.52 | 1299295 |
2017-02-01 | 96.35 | 96.98 | 95.66 | 96.42 | 1300455 |
2017-02-02 | 96.88 | 97.21 | 95.89 | 95.95 | 1094598 |
2017-02-03 | 96.62 | 97.67 | 96.13 | 97.00 | 1519722 |
2017-02-06 | 97.13 | 97.13 | 96.21 | 96.48 | 1904311 |
2017-02-07 | 96.40 | 96.62 | 94.51 | 94.89 | 3250780 |
2017-02-08 | 94.91 | 96.72 | 94.65 | 95.62 | 2693851 |
2017-02-09 | 95.71 | 96.93 | 95.34 | 96.67 | 1655168 |
2017-02-10 | 96.67 | 96.94 | 95.87 | 95.95 | 1562382 |
2017-02-13 | 96.39 | 96.56 | 95.67 | 96.21 | 1653209 |
2017-02-14 | 97.17 | 100.10 | 94.12 | 99.50 | 4140293 |
2017-02-15 | 99.00 | 99.35 | 98.32 | 99.03 | 2634823 |
2017-02-16 | 98.81 | 100.33 | 98.52 | 99.80 | 1864863 |
2017-02-17 | 99.92 | 102.14 | 99.63 | 101.59 | 2856531 |
2017-02-21 | 101.14 | 101.91 | 100.29 | 100.53 | 2355679 |
2017-02-22 | 100.15 | 100.81 | 99.76 | 100.22 | 1062457 |
2017-02-23 | 100.00 | 101.18 | 99.86 | 99.64 | 1036330 |
2017-02-24 | 99.80 | 101.17 | 98.92 | 101.02 | 1729522 |
2017-02-27 | 100.70 | 100.85 | 99.32 | 99.52 | 1634084 |
2017-02-28 | 99.79 | 100.70 | 99.05 | 100.39 | 1657121 |
2017-03-01 | 100.47 | 100.89 | 99.61 | 99.66 | 1325826 |
2017-03-02 | 98.97 | 99.55 | 98.41 | 98.49 | 1430743 |
2017-03-03 | 98.35 | 99.86 | 98.26 | 99.85 | 1912114 |
2017-03-06 | 99.50 | 99.65 | 98.15 | 98.23 | 987212 |
2017-03-07 | 98.23 | 98.37 | 96.79 | 96.99 | 1546043 |
2017-03-08 | 96.76 | 97.18 | 96.25 | 96.77 | 1952768 |
2017-03-09 | 96.63 | 97.13 | 96.22 | 96.79 | 1298885 |
2017-03-10 | 97.37 | 97.50 | 96.47 | 97.10 | 854361 |
2017-03-13 | 96.82 | 97.55 | 96.65 | 97.49 | 1494259 |
2017-03-14 | 97.55 | 98.12 | 97.00 | 97.11 | 735826 |
2017-03-15 | 97.14 | 98.33 | 97.00 | 97.90 | 981482 |
2017-03-16 | 97.98 | 98.49 | 97.63 | 98.23 | 980333 |
2017-03-17 | 98.75 | 99.37 | 97.02 | 98.38 | 1612338 |
2017-03-20 | 98.60 | 98.87 | 97.98 | 98.64 | 1303656 |
2017-03-21 | 98.75 | 99.65 | 97.98 | 98.03 | 1820668 |
2017-03-22 | 98.25 | 98.45 | 97.36 | 97.51 | 887145 |
2017-03-23 | 97.09 | 97.92 | 97.06 | 97.25 | 872850 |
2017-03-24 | 97.29 | 97.73 | 96.74 | 97.02 | 586677 |
2017-03-27 | 96.59 | 96.98 | 96.14 | 96.46 | 1032123 |
2017-03-28 | 96.25 | 96.57 | 95.49 | 96.30 | 1392545 |
2017-03-29 | 96.17 | 96.74 | 95.75 | 96.66 | 1115744 |
2017-03-30 | 96.21 | 96.56 | 95.50 | 95.57 | 1307644 |
2017-03-31 | 95.35 | 96.18 | 95.20 | 95.71 | 1453659 |
2017-04-03 | 95.98 | 96.27 | 95.18 | 95.46 | 1328255 |
2017-04-04 | 95.28 | 95.75 | 94.60 | 95.59 | 1538493 |
2017-04-05 | 95.46 | 96.24 | 95.11 | 95.46 | 1446521 |
2017-04-06 | 95.62 | 97.00 | 95.60 | 96.00 | 1449565 |
2017-04-07 | 95.86 | 96.23 | 95.18 | 95.37 | 995676 |
2017-04-10 | 95.26 | 96.10 | 95.06 | 95.89 | 827382 |
2017-04-11 | 95.77 | 95.77 | 94.71 | 95.58 | 1092248 |
2017-04-12 | 95.53 | 95.72 | 95.17 | 95.56 | 835178 |
2017-04-13 | 95.50 | 95.61 | 94.56 | 94.56 | 855934 |
2017-04-17 | 94.78 | 95.18 | 94.47 | 95.13 | 676050 |
2017-04-18 | 94.98 | 96.60 | 94.72 | 96.32 | 1176139 |
2017-04-19 | 96.32 | 96.62 | 95.76 | 96.16 | 1473911 |
2017-04-20 | 95.48 | 95.59 | 94.60 | 95.05 | 1607301 |
2017-04-21 | 94.98 | 95.20 | 94.58 | 94.86 | 1807561 |
2017-04-24 | 95.62 | 96.41 | 95.49 | 96.04 | 1185048 |
2017-04-25 | 96.34 | 96.97 | 96.32 | 96.52 | 1215874 |
2017-04-26 | 96.43 | 96.77 | 95.79 | 95.83 | 972039 |
2017-04-27 | 96.20 | 96.65 | 95.56 | 95.78 | 1319759 |
2017-04-28 | 95.76 | 96.05 | 95.17 | 95.89 | 958499 |
2017-05-01 | 95.94 | 96.45 | 95.23 | 95.26 | 926029 |
2017-05-02 | 95.22 | 95.70 | 94.48 | 95.36 | 1962423 |
2017-05-03 | 92.02 | 93.04 | 89.27 | 90.89 | 8211217 |
2017-05-04 | 90.73 | 93.35 | 90.39 | 91.73 | 3582399 |
2017-05-05 | 92.31 | 93.22 | 92.16 | 93.12 | 1983109 |
2017-05-08 | 93.43 | 94.00 | 93.10 | 93.93 | 2386852 |
2017-05-09 | 93.68 | 93.89 | 92.59 | 92.80 | 1274377 |
2017-05-10 | 92.67 | 92.87 | 92.24 | 92.82 | 933256 |
2017-05-11 | 92.58 | 93.51 | 92.50 | 93.49 | 1116419 |
2017-05-12 | 93.46 | 93.99 | 93.03 | 93.74 | 1307387 |
2017-05-15 | 93.50 | 94.28 | 93.50 | 94.08 | 960345 |
2017-05-16 | 94.05 | 94.60 | 93.96 | 94.07 | 968034 |
2017-05-17 | 93.71 | 94.50 | 92.81 | 93.03 | 1443131 |
2017-05-18 | 92.85 | 92.86 | 92.30 | 92.52 | 1656162 |
2017-05-19 | 92.87 | 94.22 | 92.54 | 94.13 | 1968849 |
2017-05-22 | 94.61 | 95.50 | 94.29 | 95.17 | 2202431 |
2017-05-23 | 95.31 | 95.52 | 94.31 | 94.85 | 2302385 |
2017-05-24 | 94.69 | 94.91 | 94.01 | 94.44 | 1376901 |
2017-05-25 | 94.96 | 95.19 | 94.45 | 94.25 | 1543504 |
2017-05-26 | 94.08 | 96.05 | 93.81 | 95.78 | 1733984 |
2017-05-30 | 95.41 | 95.80 | 94.78 | 95.28 | 1608991 |
2017-05-31 | 95.50 | 96.29 | 94.54 | 94.79 | 2960851 |
2017-06-01 | 95.01 | 96.59 | 95.01 | 96.59 | 1786625 |
2017-06-02 | 96.88 | 97.38 | 96.42 | 96.86 | 1003977 |
2017-06-05 | 96.38 | 96.56 | 95.62 | 96.25 | 1816798 |
2017-06-06 | 96.14 | 96.59 | 95.82 | 96.02 | 1019662 |
2017-06-07 | 95.99 | 97.50 | 88.32 | 89.78 | 9451735 |
2017-06-08 | 89.56 | 89.95 | 86.03 | 87.16 | 8588640 |
2017-06-09 | 86.80 | 87.42 | 86.15 | 87.40 | 3918250 |
2017-06-12 | 87.20 | 88.53 | 86.88 | 88.26 | 3622132 |
2017-06-13 | 88.45 | 89.23 | 88.00 | 88.98 | 2734612 |
2017-06-14 | 89.33 | 89.77 | 87.73 | 88.12 | 2065967 |
2017-06-15 | 87.80 | 87.98 | 87.24 | 87.64 | 2087759 |
2017-06-16 | 87.66 | 87.84 | 85.99 | 86.85 | 3149234 |
2017-06-19 | 87.06 | 87.06 | 85.91 | 86.58 | 3072489 |
2017-06-20 | 86.47 | 87.21 | 86.40 | 86.66 | 1596419 |
2017-06-21 | 86.50 | 86.86 | 85.59 | 85.77 | 1376508 |
2017-06-22 | 85.71 | 86.30 | 85.46 | 85.95 | 1684872 |
2017-06-23 | 85.98 | 86.71 | 85.76 | 86.50 | 1770583 |
2017-06-26 | 86.94 | 87.17 | 86.35 | 86.35 | 1161766 |
2017-06-27 | 86.40 | 86.59 | 85.77 | 86.38 | 1257901 |
2017-06-28 | 86.78 | 87.82 | 86.50 | 87.42 | 1497489 |
2017-06-29 | 87.41 | 87.41 | 85.90 | 86.46 | 1312029 |
2017-06-30 | 86.86 | 86.96 | 86.30 | 86.34 | 1015629 |
2017-07-03 | 86.68 | 86.98 | 86.19 | 86.41 | 516340 |
2017-07-05 | 86.15 | 86.69 | 85.92 | 86.44 | 1720014 |
2017-07-06 | 86.32 | 86.86 | 86.04 | 86.20 | 1011419 |
2017-07-07 | 86.20 | 86.72 | 85.84 | 86.13 | 1330451 |
2017-07-10 | 86.55 | 86.73 | 85.55 | 85.61 | 836984 |
2017-07-11 | 85.56 | 86.27 | 85.34 | 85.92 | 988477 |
2017-07-12 | 86.71 | 87.56 | 86.26 | 86.75 | 2657325 |
2017-07-13 | 87.04 | 87.33 | 86.42 | 86.99 | 1921760 |
2017-07-14 | 87.28 | 88.03 | 87.11 | 87.89 | 983437 |
2017-07-17 | 88.04 | 88.22 | 87.47 | 87.51 | 974418 |
2017-07-18 | 87.70 | 87.80 | 87.22 | 87.62 | 665047 |
2017-07-19 | 87.75 | 88.59 | 87.32 | 88.53 | 1312404 |
2017-07-20 | 88.62 | 88.91 | 87.49 | 87.54 | 1253157 |
2017-07-21 | 87.51 | 88.12 | 87.29 | 87.98 | 1869012 |
2017-07-24 | 87.94 | 88.37 | 87.74 | 87.96 | 1334692 |
2017-07-25 | 87.97 | 88.87 | 87.80 | 88.58 | 1268239 |
2017-07-26 | 88.78 | 89.36 | 88.36 | 89.04 | 2105843 |
2017-07-27 | 89.60 | 90.50 | 89.11 | 89.57 | 1323159 |
2017-07-28 | 89.79 | 89.80 | 88.55 | 89.11 | 718049 |
2017-07-31 | 89.26 | 89.36 | 88.67 | 88.98 | 874110 |
2017-08-01 | 89.10 | 89.51 | 88.80 | 89.19 | 1498609 |
2017-08-02 | 93.61 | 94.02 | 90.76 | 91.83 | 2702167 |
2017-08-03 | 91.70 | 92.54 | 90.80 | 90.87 | 1566625 |
2017-08-04 | 90.98 | 91.34 | 90.12 | 90.51 | 1209019 |
2017-08-07 | 90.43 | 90.51 | 89.84 | 89.85 | 1288831 |
2017-08-08 | 89.93 | 91.14 | 89.91 | 90.66 | 1778206 |
2017-08-09 | 90.61 | 90.72 | 90.01 | 90.50 | 1131891 |
2017-08-10 | 90.00 | 90.71 | 89.47 | 90.20 | 1150126 |
2017-08-11 | 90.32 | 91.10 | 89.71 | 90.40 | 688645 |
2017-08-14 | 90.60 | 91.35 | 90.54 | 90.87 | 783523 |
2017-08-15 | 90.78 | 91.26 | 90.57 | 91.07 | 719780 |
2017-08-16 | 91.08 | 91.74 | 90.96 | 91.34 | 803751 |
2017-08-17 | 91.15 | 91.52 | 89.94 | 89.96 | 953274 |
2017-08-18 | 89.81 | 90.10 | 89.33 | 89.74 | 1091526 |
2017-08-21 | 89.79 | 90.13 | 89.51 | 89.73 | 470309 |
2017-08-22 | 89.78 | 90.17 | 88.30 | 89.02 | 1973792 |
2017-08-23 | 88.85 | 89.77 | 88.34 | 89.39 | 1441220 |
2017-08-24 | 89.09 | 89.87 | 88.27 | 89.81 | 3484328 |
2017-08-25 | 90.19 | 91.36 | 89.81 | 91.00 | 2467997 |
2017-08-28 | 91.04 | 91.12 | 89.11 | 89.08 | 3669640 |
2017-08-29 | 88.39 | 89.54 | 88.36 | 89.39 | 1102794 |
2017-08-30 | 89.43 | 89.98 | 89.43 | 89.63 | 711805 |
2017-08-31 | 89.87 | 90.40 | 89.59 | 89.75 | 1241757 |
2017-09-01 | 89.99 | 90.62 | 89.67 | 90.03 | 942548 |
2017-09-05 | 89.71 | 90.11 | 88.55 | 88.88 | 1290177 |
2017-09-06 | 89.02 | 89.34 | 88.36 | 88.72 | 1987808 |
2017-09-07 | 88.87 | 89.17 | 87.83 | 87.94 | 1547363 |
2017-09-08 | 88.08 | 88.42 | 87.64 | 88.25 | 1786669 |
2017-09-11 | 88.55 | 89.55 | 88.40 | 89.41 | 1194256 |
2017-09-12 | 89.56 | 90.25 | 89.24 | 89.70 | 679328 |
2017-09-13 | 88.89 | 89.37 | 88.28 | 88.58 | 1717861 |
2017-09-14 | 88.41 | 89.13 | 87.68 | 87.77 | 1139056 |
2017-09-15 | 87.48 | 87.88 | 86.66 | 87.25 | 1724263 |
2017-09-18 | 87.25 | 87.25 | 85.89 | 86.13 | 1407280 |
2017-09-19 | 86.14 | 86.42 | 85.21 | 85.47 | 1094919 |
2017-09-20 | 85.25 | 85.58 | 83.18 | 83.48 | 1777846 |
2017-09-21 | 83.55 | 83.55 | 82.14 | 82.81 | 1537546 |
2017-09-22 | 82.81 | 83.20 | 82.51 | 82.81 | 1475921 |
2017-09-25 | 82.83 | 83.00 | 81.91 | 82.22 | 2207293 |
2017-09-26 | 82.19 | 82.87 | 81.94 | 82.35 | 1231235 |
2017-09-27 | 82.22 | 82.35 | 81.57 | 81.86 | 1460416 |
2017-09-28 | 81.69 | 81.99 | 80.92 | 81.35 | 1677838 |
2017-09-29 | 81.56 | 82.30 | 81.41 | 81.64 | 1614086 |
2017-10-02 | 81.77 | 82.22 | 81.42 | 82.02 | 2365345 |
2017-10-03 | 82.23 | 82.64 | 81.70 | 81.92 | 999157 |
2017-10-04 | 81.93 | 83.72 | 81.93 | 83.18 | 1192666 |
2017-10-05 | 83.69 | 84.16 | 82.96 | 83.11 | 1469500 |
2017-10-06 | 82.80 | 83.25 | 82.68 | 83.18 | 867291 |
2017-10-09 | 83.15 | 83.39 | 82.08 | 82.26 | 16550591 |
2017-10-10 | 82.36 | 84.09 | 82.36 | 83.97 | 1670766 |
2017-10-11 | 83.95 | 84.28 | 83.69 | 84.14 | 1790121 |
2017-10-12 | 83.92 | 84.39 | 83.78 | 84.35 | 806895 |
2017-10-13 | 84.72 | 84.91 | 83.45 | 83.59 | 1236329 |
2017-10-16 | 83.42 | 83.87 | 82.51 | 82.75 | 1339116 |
2017-10-17 | 82.67 | 83.01 | 82.24 | 82.70 | 1354233 |
2017-10-18 | 82.99 | 83.06 | 82.46 | 82.60 | 1789293 |
2017-10-19 | 82.50 | 83.87 | 82.47 | 83.58 | 1640446 |
2017-10-20 | 83.86 | 83.86 | 82.99 | 83.25 | 1136562 |
2017-10-23 | 83.50 | 83.69 | 83.14 | 83.61 | 1301478 |
2017-10-24 | 83.41 | 83.67 | 82.85 | 83.57 | 846942 |
2017-10-25 | 83.44 | 83.44 | 81.21 | 82.26 | 2454313 |
2017-10-26 | 82.00 | 82.00 | 80.35 | 80.37 | 2008971 |
2017-10-27 | 80.15 | 80.27 | 78.10 | 78.43 | 2285318 |
2017-10-30 | 78.20 | 79.28 | 78.18 | 78.95 | 1497331 |
2017-10-31 | 79.24 | 80.96 | 79.12 | 80.87 | 2011939 |
2017-11-01 | 81.59 | 83.32 | 80.25 | 81.04 | 2502416 |
2017-11-02 | 80.75 | 80.86 | 78.50 | 79.08 | 2511305 |
2017-11-03 | 79.15 | 80.31 | 79.15 | 79.76 | 1290328 |
2017-11-06 | 79.63 | 79.85 | 78.63 | 78.89 | 1233937 |
2017-11-07 | 78.64 | 79.46 | 78.64 | 78.88 | 1197361 |
2017-11-08 | 79.20 | 79.81 | 78.61 | 79.63 | 1230227 |
2017-11-09 | 79.43 | 80.78 | 79.43 | 80.53 | 946567 |
2017-11-10 | 80.57 | 80.79 | 80.10 | 80.34 | 1292065 |
2017-11-13 | 80.16 | 81.23 | 80.16 | 80.84 | 982735 |
2017-11-14 | 80.50 | 81.25 | 80.12 | 80.52 | 861934 |
2017-11-15 | 80.50 | 82.00 | 78.70 | 78.79 | 1435504 |
2017-11-16 | 78.79 | 80.18 | 78.60 | 79.49 | 1207029 |
2017-11-17 | 79.24 | 79.97 | 78.88 | 79.68 | 748818 |
2017-11-20 | 79.48 | 79.67 | 79.05 | 79.20 | 1184464 |
2017-11-21 | 79.41 | 80.10 | 79.20 | 79.32 | 872716 |
2017-11-22 | 79.61 | 79.84 | 79.27 | 79.54 | 1473172 |
2017-11-24 | 79.93 | 79.93 | 79.49 | 79.67 | 293980 |
2017-11-27 | 79.59 | 79.73 | 78.92 | 79.38 | 951539 |
2017-11-28 | 79.36 | 79.67 | 78.37 | 78.17 | 1401896 |
2017-11-29 | 78.11 | 78.27 | 76.25 | 76.52 | 2000127 |
2017-11-30 | 76.51 | 78.22 | 76.28 | 78.10 | 2076827 |
2017-12-01 | 78.22 | 79.64 | 78.08 | 79.21 | 1485853 |
2017-12-04 | 79.56 | 81.00 | 79.01 | 80.51 | 1587080 |
2017-12-05 | 80.70 | 81.05 | 79.69 | 80.32 | 1248827 |
2017-12-06 | 80.57 | 81.38 | 80.36 | 79.95 | 1341099 |
2017-12-07 | 80.81 | 80.81 | 79.86 | 79.95 | 816454 |
2017-12-08 | 79.94 | 80.18 | 79.02 | 80.14 | 980217 |
2017-12-11 | 80.00 | 81.02 | 79.70 | 80.79 | 979191 |
2017-12-12 | 80.76 | 81.05 | 80.09 | 80.15 | 952831 |
2017-12-13 | 80.11 | 80.23 | 79.21 | 79.50 | 931450 |
2017-12-14 | 79.50 | 80.33 | 79.28 | 79.37 | 1062641 |
2017-12-15 | 79.58 | 80.55 | 79.44 | 79.80 | 2356576 |
2017-12-18 | 80.57 | 81.43 | 80.57 | 80.85 | 1516023 |
2017-12-19 | 81.17 | 81.47 | 80.63 | 80.70 | 1522781 |
2017-12-20 | 80.67 | 80.85 | 79.54 | 80.59 | 1105321 |
2017-12-21 | 80.70 | 81.56 | 80.58 | 81.18 | 1503646 |
2017-12-22 | 81.35 | 81.55 | 80.88 | 81.10 | 803132 |
2017-12-26 | 81.19 | 81.93 | 81.15 | 81.82 | 559036 |
2017-12-27 | 82.02 | 82.36 | 81.64 | 81.68 | 672235 |
2017-12-28 | 81.85 | 82.15 | 81.43 | 82.03 | 660417 |
2017-12-29 | 82.21 | 82.55 | 82.01 | 82.07 | 798746 |
2018-01-02 | 82.24 | 82.61 | 81.64 | 82.24 | 1135974 |
2018-01-03 | 81.91 | 82.30 | 81.25 | 81.45 | 1330913 |
2018-01-04 | 81.82 | 82.45 | 81.58 | 82.00 | 966046 |
2018-01-05 | 82.43 | 83.07 | 82.05 | 82.93 | 1206458 |
2018-01-08 | 82.86 | 84.23 | 82.56 | 83.82 | 1591963 |
2018-01-09 | 83.88 | 84.23 | 82.56 | 83.63 | 1442552 |
2018-01-10 | 83.79 | 85.76 | 83.69 | 85.21 | 1795025 |
2018-01-11 | 85.44 | 85.86 | 84.37 | 84.49 | 904066 |
2018-01-12 | 84.89 | 85.17 | 84.50 | 84.88 | 1191349 |
2018-01-16 | 85.04 | 85.08 | 84.39 | 84.72 | 1832599 |
2018-01-17 | 85.00 | 85.37 | 84.50 | 84.68 | 1090904 |
2018-01-18 | 84.66 | 84.66 | 83.10 | 83.25 | 1719584 |
2018-01-19 | 83.51 | 83.97 | 83.25 | 83.77 | 1225628 |
2018-01-22 | 83.71 | 84.12 | 83.36 | 84.06 | 1328662 |
2018-01-23 | 84.08 | 84.09 | 83.19 | 83.26 | 1047632 |
2018-01-24 | 83.58 | 84.10 | 83.16 | 83.89 | 885745 |
2018-01-25 | 83.90 | 84.17 | 83.30 | 83.79 | 905150 |
2018-01-26 | 83.67 | 84.44 | 83.25 | 84.39 | 978059 |
2018-01-29 | 84.13 | 84.63 | 83.47 | 83.48 | 805832 |
2018-01-30 | 83.45 | 84.22 | 83.43 | 83.48 | 979779 |
2018-01-31 | 83.69 | 84.18 | 83.18 | 84.02 | 1053694 |
2018-02-01 | 83.85 | 83.91 | 83.11 | 83.55 | 759700 |
2018-02-02 | 82.96 | 83.09 | 80.80 | 81.06 | 1242601 |
2018-02-05 | 80.44 | 81.58 | 77.35 | 77.68 | 1763517 |
2018-02-06 | 76.98 | 78.48 | 76.76 | 77.98 | 2208667 |
2018-02-07 | 77.61 | 78.21 | 75.79 | 76.16 | 2525070 |
2018-02-08 | 76.79 | 76.89 | 74.50 | 74.51 | 2568779 |
2018-02-09 | 74.84 | 75.27 | 72.71 | 74.21 | 2405149 |
2018-02-12 | 75.53 | 76.68 | 75.16 | 75.77 | 1989488 |
2018-02-13 | 75.62 | 76.09 | 74.11 | 75.70 | 1669864 |
2018-02-14 | 77.25 | 80.69 | 77.00 | 80.45 | 3886394 |
2018-02-15 | 80.49 | 81.86 | 79.15 | 81.74 | 2085987 |
2018-02-16 | 81.71 | 82.29 | 80.89 | 81.47 | 1706587 |
2018-02-20 | 81.06 | 81.27 | 79.71 | 79.75 | 1688130 |
2018-02-21 | 79.64 | 80.36 | 78.72 | 78.75 | 1814880 |
2018-02-22 | 78.95 | 79.74 | 78.00 | 78.45 | 2067572 |
2018-02-23 | 78.64 | 78.97 | 77.46 | 78.66 | 1387559 |
2018-02-26 | 78.78 | 79.48 | 76.73 | 77.93 | 1637416 |
2018-02-27 | 77.78 | 78.17 | 76.57 | 76.58 | 1301849 |
2018-02-28 | 77.02 | 77.07 | 75.97 | 76.25 | 1939149 |
2018-03-01 | 76.55 | 77.52 | 75.86 | 76.43 | 2203112 |
2018-03-02 | 76.62 | 78.40 | 76.31 | 78.34 | 1982352 |
2018-03-05 | 78.09 | 78.56 | 76.88 | 78.03 | 2339387 |
2018-03-06 | 78.34 | 78.91 | 77.82 | 78.79 | 1931208 |
2018-03-07 | 78.01 | 78.46 | 77.74 | 78.26 | 1151147 |
2018-03-08 | 78.69 | 80.69 | 78.54 | 80.55 | 2372339 |
2018-03-09 | 80.76 | 81.14 | 80.31 | 81.09 | 1812607 |
2018-03-12 | 81.25 | 81.96 | 80.57 | 80.96 | 1534932 |
2018-03-13 | 81.41 | 81.41 | 80.28 | 80.46 | 1476032 |
2018-03-14 | 80.81 | 81.22 | 80.31 | 81.10 | 1546774 |
2018-03-15 | 80.90 | 81.50 | 80.90 | 81.41 | 1884987 |
2018-03-16 | 81.68 | 81.78 | 79.13 | 80.19 | 3339540 |
2018-03-19 | 79.98 | 80.27 | 79.11 | 79.47 | 1516630 |
2018-03-20 | 79.59 | 79.83 | 76.80 | 76.88 | 2532379 |
2018-03-21 | 76.86 | 77.06 | 75.80 | 76.05 | 2009978 |
2018-03-22 | 75.56 | 76.09 | 74.17 | 74.39 | 2966628 |
2018-03-23 | 74.58 | 74.58 | 72.07 | 72.16 | 3167823 |
2018-03-26 | 73.00 | 74.25 | 72.53 | 73.91 | 2584872 |
2018-03-27 | 74.03 | 75.05 | 73.35 | 74.23 | 1853421 |
2018-03-28 | 74.63 | 76.53 | 74.40 | 75.41 | 2369615 |
2018-03-29 | 76.10 | 76.45 | 75.31 | 75.33 | 1385230 |
2018-04-02 | 75.31 | 75.46 | 72.92 | 73.09 | 1612955 |
2018-04-03 | 73.18 | 74.10 | 72.63 | 73.64 | 2390878 |
2018-04-04 | 72.81 | 74.34 | 72.30 | 74.10 | 3532171 |
2018-04-05 | 74.57 | 74.72 | 73.73 | 73.88 | 2112084 |
2018-04-06 | 73.50 | 74.53 | 72.77 | 73.16 | 2270739 |
2018-04-09 | 73.32 | 74.23 | 72.78 | 73.18 | 1416017 |
2018-04-10 | 73.59 | 74.12 | 73.17 | 73.99 | 1142679 |
2018-04-11 | 73.61 | 74.12 | 73.52 | 73.89 | 998637 |
2018-04-12 | 73.95 | 74.25 | 73.40 | 73.61 | 1358210 |
2018-04-13 | 73.82 | 74.00 | 72.80 | 72.98 | 2063321 |
2018-04-16 | 73.55 | 73.93 | 73.08 | 73.55 | 1278604 |
2018-04-17 | 73.09 | 73.78 | 72.34 | 73.71 | 1496634 |
2018-04-18 | 73.50 | 73.87 | 73.17 | 73.23 | 1131105 |
2018-04-19 | 73.08 | 73.41 | 72.32 | 73.06 | 1960745 |
2018-04-20 | 72.86 | 73.11 | 70.05 | 70.38 | 4500804 |
2018-04-23 | 70.35 | 71.95 | 70.23 | 71.92 | 2473571 |
2018-04-24 | 72.38 | 72.49 | 71.11 | 71.69 | 1506390 |
2018-04-25 | 71.45 | 71.99 | 71.12 | 71.91 | 1500690 |
2018-04-26 | 72.52 | 73.13 | 72.19 | 72.49 | 1995365 |
2018-04-27 | 72.70 | 72.88 | 71.86 | 72.30 | 1797605 |
2018-04-30 | 72.75 | 72.80 | 71.23 | 71.24 | 3297051 |
2018-05-01 | 71.23 | 71.76 | 70.37 | 71.68 | 3497524 |
2018-05-02 | 68.04 | 68.30 | 60.19 | 60.64 | 12433409 |
2018-05-03 | 60.63 | 63.29 | 59.32 | 59.40 | 5619630 |
2018-05-04 | 59.67 | 60.61 | 58.75 | 60.48 | 4126085 |
2018-05-07 | 60.48 | 61.05 | 59.13 | 59.63 | 4131133 |
2018-05-08 | 59.85 | 60.82 | 59.33 | 60.39 | 2400121 |
2018-05-09 | 60.40 | 61.09 | 59.99 | 61.07 | 1660589 |
2018-05-10 | 60.95 | 61.60 | 60.39 | 61.40 | 2474832 |
2018-05-11 | 61.33 | 61.46 | 60.35 | 60.72 | 1377104 |
2018-05-14 | 61.03 | 61.48 | 60.33 | 60.42 | 2085563 |
2018-05-15 | 59.86 | 60.49 | 59.57 | 60.05 | 2414126 |
2018-05-16 | 60.06 | 60.51 | 59.92 | 60.11 | 1914053 |
2018-05-17 | 59.94 | 60.50 | 59.81 | 60.26 | 2253340 |
2018-05-18 | 60.42 | 60.50 | 59.83 | 60.24 | 1538641 |
2018-05-21 | 60.50 | 60.84 | 60.23 | 60.40 | 1386348 |
2018-05-22 | 60.68 | 61.31 | 60.51 | 61.03 | 2469977 |
2018-05-23 | 61.11 | 61.93 | 60.83 | 61.71 | 1789645 |
2018-05-24 | 61.71 | 61.80 | 60.80 | 61.53 | 1865438 |
2018-05-25 | 61.29 | 61.99 | 61.03 | 61.43 | 2105529 |
2018-05-29 | 61.03 | 61.82 | 61.03 | 61.56 | 2200351 |
2018-05-30 | 61.95 | 62.67 | 61.56 | 62.35 | 1664417 |
2018-05-31 | 62.91 | 63.00 | 61.14 | 61.24 | 2619294 |
2018-06-01 | 61.64 | 62.00 | 61.32 | 61.61 | 1340286 |
2018-06-04 | 62.18 | 62.32 | 61.10 | 61.38 | 1327363 |
2018-06-05 | 61.38 | 61.57 | 60.83 | 61.10 | 2089570 |
2018-06-06 | 60.92 | 62.72 | 60.55 | 61.79 | 2884163 |
2018-06-07 | 61.48 | 62.91 | 61.45 | 62.62 | 2428189 |
2018-06-08 | 62.81 | 63.57 | 62.78 | 63.56 | 1460795 |
2018-06-11 | 63.74 | 64.91 | 63.52 | 64.67 | 3055455 |
2018-06-12 | 64.83 | 66.17 | 64.51 | 66.09 | 2345380 |
2018-06-13 | 66.19 | 67.07 | 65.62 | 66.10 | 2060471 |
2018-06-14 | 66.13 | 66.80 | 65.65 | 66.72 | 2069182 |
2018-06-15 | 66.73 | 67.98 | 66.48 | 67.89 | 3387983 |
2018-06-18 | 67.11 | 67.26 | 66.40 | 67.01 | 2586044 |
2018-06-19 | 66.69 | 67.79 | 66.50 | 67.62 | 1715413 |
2018-06-20 | 67.62 | 68.19 | 66.97 | 68.11 | 2782746 |
2018-06-21 | 68.22 | 68.25 | 67.17 | 67.47 | 1467468 |
2018-06-22 | 68.07 | 69.25 | 67.73 | 69.02 | 2578720 |
2018-06-25 | 69.00 | 70.96 | 68.99 | 69.79 | 2224114 |
2018-06-26 | 69.47 | 69.54 | 68.13 | 68.61 | 2009574 |
2018-06-27 | 68.23 | 69.05 | 67.57 | 67.79 | 1892009 |
2018-06-28 | 67.95 | 68.63 | 67.33 | 67.84 | 1643710 |
2018-06-29 | 67.95 | 68.66 | 67.37 | 68.04 | 1831633 |
2018-07-02 | 67.71 | 68.14 | 67.20 | 67.62 | 1101515 |
2018-07-03 | 67.76 | 68.17 | 67.27 | 67.69 | 846545 |
2018-07-05 | 68.32 | 69.78 | 68.09 | 69.70 | 2142536 |
2018-07-06 | 70.07 | 70.83 | 69.76 | 70.62 | 1623348 |
2018-07-09 | 70.66 | 70.95 | 69.67 | 69.82 | 1494204 |
2018-07-10 | 69.49 | 69.68 | 68.26 | 68.39 | 1991256 |
2018-07-11 | 68.53 | 68.90 | 67.44 | 68.61 | 3917601 |
2018-07-12 | 68.80 | 68.83 | 67.54 | 67.71 | 1407174 |
2018-07-13 | 67.75 | 68.32 | 67.55 | 68.10 | 1480828 |
2018-07-16 | 68.11 | 68.19 | 66.80 | 66.90 | 1858745 |
2018-07-17 | 66.55 | 67.88 | 66.45 | 67.00 | 4919242 |
2018-07-18 | 66.88 | 67.04 | 63.76 | 64.35 | 3399071 |
2018-07-19 | 63.99 | 64.45 | 63.51 | 63.87 | 4053033 |
2018-07-20 | 64.18 | 64.18 | 62.64 | 62.85 | 4208831 |
2018-07-23 | 62.51 | 63.66 | 62.50 | 63.24 | 2160588 |
2018-07-24 | 62.75 | 64.87 | 62.75 | 64.41 | 4355419 |
2018-07-25 | 64.86 | 65.59 | 64.70 | 65.41 | 3960028 |
2018-07-26 | 65.04 | 66.20 | 64.57 | 65.30 | 3984548 |
2018-07-27 | 65.30 | 65.77 | 63.64 | 64.28 | 1977714 |
2018-07-30 | 64.10 | 67.32 | 64.10 | 66.77 | 3976763 |
2018-07-31 | 67.06 | 68.09 | 66.43 | 67.00 | 4246018 |
2018-08-01 | 65.25 | 71.04 | 64.45 | 69.33 | 7643474 |
2018-08-02 | 69.79 | 69.96 | 67.82 | 68.83 | 4760136 |
2018-08-03 | 69.05 | 69.84 | 68.71 | 69.20 | 2201946 |
2018-08-06 | 69.33 | 69.93 | 68.95 | 69.06 | 2135379 |
2018-08-07 | 69.22 | 69.30 | 68.20 | 68.80 | 1586591 |
2018-08-08 | 68.85 | 68.97 | 66.53 | 66.58 | 2555609 |
2018-08-09 | 66.33 | 67.23 | 66.13 | 66.54 | 1912644 |
2018-08-10 | 66.00 | 66.41 | 65.20 | 65.46 | 2316178 |
2018-08-13 | 65.12 | 65.72 | 64.58 | 65.44 | 2433106 |
2018-08-14 | 65.89 | 67.69 | 65.81 | 67.39 | 1621596 |
2018-08-15 | 66.94 | 67.27 | 66.30 | 67.18 | 1674041 |
2018-08-16 | 67.41 | 68.22 | 67.21 | 67.89 | 1325636 |
2018-08-17 | 68.18 | 69.05 | 67.82 | 68.56 | 1476825 |
2018-08-20 | 68.51 | 68.96 | 68.11 | 68.68 | 1648523 |
2018-08-21 | 68.90 | 68.97 | 68.22 | 68.25 | 1267507 |
2018-08-22 | 68.35 | 68.36 | 67.78 | 68.20 | 920726 |
2018-08-23 | 68.04 | 68.54 | 67.82 | 68.10 | 1310729 |
2018-08-24 | 68.60 | 69.13 | 68.00 | 68.03 | 989131 |
2018-08-27 | 68.11 | 68.46 | 66.93 | 67.99 | 1035538 |
2018-08-28 | 67.87 | 68.43 | 66.79 | 67.01 | 1188930 |
2018-08-29 | 67.21 | 67.58 | 66.47 | 67.03 | 1779843 |
2018-08-30 | 66.94 | 67.42 | 66.57 | 66.93 | 915564 |
2018-08-31 | 66.67 | 67.31 | 66.41 | 66.74 | 906073 |
2018-09-04 | 66.39 | 66.74 | 64.50 | 64.89 | 2411493 |
2018-09-05 | 64.39 | 65.90 | 64.37 | 65.65 | 1329017 |
2018-09-06 | 65.86 | 66.63 | 65.38 | 66.41 | 1368530 |
2018-09-07 | 65.50 | 65.52 | 63.30 | 63.78 | 2551405 |
2018-09-10 | 63.88 | 65.16 | 63.68 | 64.73 | 1929089 |
2018-09-11 | 64.05 | 64.48 | 62.69 | 62.83 | 2263433 |
2018-09-12 | 62.73 | 63.42 | 62.60 | 63.08 | 1589004 |
2018-09-13 | 63.47 | 63.75 | 62.90 | 63.48 | 929799 |
2018-09-14 | 63.27 | 63.29 | 62.63 | 63.14 | 1520484 |
2018-09-17 | 63.30 | 64.26 | 63.00 | 64.04 | 1592156 |
2018-09-18 | 64.27 | 64.50 | 63.49 | 63.87 | 1291929 |
2018-09-19 | 63.55 | 65.24 | 63.55 | 64.28 | 1721798 |
2018-09-20 | 64.78 | 65.97 | 64.34 | 64.92 | 2183963 |
2018-09-21 | 65.02 | 65.23 | 64.35 | 64.78 | 2948247 |
2018-09-24 | 64.18 | 64.50 | 62.23 | 62.48 | 3092652 |
2018-09-25 | 62.78 | 62.78 | 61.32 | 61.84 | 2105674 |
2018-09-26 | 62.21 | 62.90 | 61.74 | 62.27 | 1513543 |
2018-09-27 | 62.06 | 62.48 | 61.43 | 61.74 | 921178 |
2018-09-28 | 61.51 | 61.95 | 61.23 | 61.50 | 1593725 |
2018-10-01 | 61.58 | 61.75 | 61.10 | 61.21 | 1650217 |
2018-10-02 | 61.11 | 62.13 | 61.11 | 62.06 | 1784259 |
2018-10-03 | 62.59 | 62.88 | 60.98 | 61.35 | 2280824 |
2018-10-04 | 61.11 | 61.76 | 60.79 | 61.37 | 2127115 |
2018-10-05 | 61.65 | 62.38 | 61.36 | 61.89 | 1779990 |
2018-10-08 | 62.08 | 63.09 | 61.90 | 62.75 | 1144662 |
2018-10-09 | 62.37 | 62.39 | 61.56 | 61.73 | 1225650 |
2018-10-10 | 61.54 | 62.55 | 61.29 | 61.31 | 1339366 |
2018-10-11 | 61.35 | 61.72 | 59.52 | 59.59 | 2400768 |
2018-10-12 | 60.00 | 60.19 | 58.80 | 59.33 | 1195783 |
2018-10-15 | 59.43 | 60.19 | 59.40 | 59.67 | 1326061 |
2018-10-16 | 60.00 | 60.55 | 59.44 | 60.23 | 1225988 |
2018-10-17 | 59.62 | 60.32 | 58.81 | 59.57 | 1468736 |
2018-10-18 | 59.75 | 60.38 | 58.75 | 58.97 | 1086700 |
2018-10-19 | 59.20 | 60.44 | 59.20 | 59.90 | 800409 |
2018-10-22 | 60.08 | 60.34 | 58.86 | 58.89 | 1274297 |
2018-10-23 | 58.61 | 58.99 | 57.02 | 58.30 | 1835984 |
2018-10-24 | 58.56 | 60.29 | 58.56 | 59.34 | 2062295 |
2018-10-25 | 58.21 | 58.34 | 56.65 | 56.83 | 4105782 |
2018-10-26 | 56.68 | 56.88 | 55.52 | 55.70 | 3617062 |
2018-10-29 | 56.30 | 57.01 | 56.06 | 56.59 | 3302220 |
2018-10-30 | 56.81 | 58.44 | 56.50 | 58.21 | 4770835 |
2018-10-31 | 62.10 | 64.91 | 61.32 | 64.00 | 6224693 |
2018-11-01 | 64.75 | 67.62 | 64.25 | 65.99 | 3939479 |
2018-11-02 | 66.09 | 66.42 | 62.39 | 63.12 | 2621921 |
2018-11-05 | 63.26 | 63.98 | 62.52 | 63.09 | 2125328 |
2018-11-06 | 62.41 | 63.45 | 61.17 | 62.65 | 2270230 |
2018-11-07 | 63.13 | 63.98 | 62.26 | 63.62 | 2008385 |
2018-11-08 | 63.48 | 64.71 | 63.31 | 63.97 | 1847912 |
2018-11-09 | 64.05 | 64.76 | 63.61 | 64.50 | 2148131 |
2018-11-12 | 64.05 | 66.06 | 63.66 | 65.50 | 2376945 |
2018-11-13 | 65.72 | 66.11 | 64.17 | 64.49 | 1528070 |
2018-11-14 | 64.89 | 64.98 | 63.96 | 64.75 | 1196359 |
2018-11-15 | 64.73 | 64.83 | 63.93 | 64.69 | 1287098 |
2018-11-16 | 64.55 | 64.93 | 64.07 | 64.74 | 1626895 |
2018-11-19 | 64.94 | 66.71 | 64.90 | 66.39 | 2167754 |
2018-11-20 | 65.70 | 66.98 | 64.57 | 64.88 | 1975979 |
2018-11-21 | 64.83 | 65.29 | 63.79 | 64.13 | 1487587 |
2018-11-23 | 64.18 | 64.55 | 63.67 | 64.10 | 703408 |
2018-11-26 | 64.73 | 65.34 | 64.30 | 64.98 | 1929051 |
2018-11-27 | 64.49 | 65.33 | 63.81 | 65.17 | 1299079 |
2018-11-28 | 65.07 | 66.11 | 64.68 | 65.50 | 2620498 |
2018-11-29 | 65.25 | 65.48 | 63.74 | 64.31 | 1823816 |
2018-11-30 | 64.52 | 65.86 | 64.50 | 65.77 | 2655633 |
2018-12-03 | 65.87 | 66.17 | 64.20 | 66.14 | 2014415 |
2018-12-04 | 65.88 | 66.31 | 64.72 | 64.87 | 2024444 |
2018-12-06 | 64.22 | 64.51 | 63.08 | 64.46 | 1972113 |
2018-12-07 | 64.15 | 65.38 | 63.03 | 63.37 | 1966065 |
2018-12-10 | 63.73 | 63.75 | 61.70 | 62.74 | 1415571 |
2018-12-11 | 63.00 | 63.69 | 62.19 | 62.54 | 1225131 |
2018-12-12 | 63.08 | 64.77 | 63.01 | 63.07 | 2734108 |
2018-12-13 | 63.46 | 64.19 | 62.74 | 63.20 | 1723111 |
2018-12-14 | 62.67 | 62.99 | 61.84 | 62.00 | 1600054 |
2018-12-17 | 61.85 | 62.29 | 60.28 | 60.57 | 2250555 |
2018-12-18 | 60.82 | 62.04 | 58.83 | 59.30 | 2246906 |
2018-12-19 | 59.40 | 60.20 | 57.52 | 57.77 | 2073942 |
2018-12-20 | 57.65 | 58.45 | 56.66 | 57.24 | 2179297 |
2018-12-21 | 57.24 | 58.62 | 55.44 | 55.50 | 2904766 |
2018-12-24 | 55.44 | 55.86 | 54.17 | 55.15 | 1086166 |
2018-12-26 | 55.31 | 56.17 | 54.60 | 56.16 | 3758927 |
2018-12-27 | 55.69 | 56.56 | 54.71 | 56.54 | 2304271 |
2018-12-28 | 56.70 | 57.11 | 55.70 | 55.94 | 2400988 |
2018-12-31 | 55.87 | 56.29 | 54.94 | 56.16 | 1951782 |
2019-01-02 | 55.88 | 57.60 | 55.30 | 57.09 | 1646331 |
2019-01-03 | 57.00 | 58.10 | 56.65 | 57.87 | 2000863 |
2019-01-04 | 58.20 | 60.08 | 58.20 | 59.71 | 1600987 |
2019-01-07 | 59.33 | 60.39 | 58.89 | 59.58 | 2407968 |
2019-01-08 | 60.00 | 61.46 | 59.41 | 61.17 | 1945808 |
2019-01-09 | 60.51 | 61.29 | 59.98 | 61.00 | 1310494 |
2019-01-10 | 61.36 | 63.21 | 61.15 | 62.86 | 2668597 |
2019-01-11 | 63.28 | 63.69 | 62.72 | 63.34 | 1544065 |
2019-01-14 | 63.05 | 63.38 | 62.20 | 62.36 | 2607960 |
2019-01-15 | 62.49 | 62.72 | 61.73 | 62.43 | 1139329 |
2019-01-16 | 62.10 | 62.57 | 61.19 | 61.26 | 1253362 |
2019-01-17 | 61.14 | 62.09 | 61.09 | 61.78 | 1792526 |
2019-01-18 | 62.20 | 63.76 | 62.20 | 63.62 | 1630719 |
2019-01-22 | 63.55 | 64.15 | 62.84 | 64.10 | 2016528 |
2019-01-23 | 64.38 | 64.66 | 63.85 | 64.42 | 1172193 |
2019-01-24 | 64.10 | 64.21 | 63.00 | 63.39 | 1486619 |
2019-01-25 | 63.86 | 65.17 | 63.82 | 64.40 | 1452858 |
2019-01-28 | 64.18 | 64.36 | 63.41 | 64.15 | 917950 |
2019-01-29 | 64.35 | 64.88 | 63.77 | 64.75 | 957369 |
2019-01-30 | 64.99 | 65.89 | 64.34 | 65.33 | 1028380 |
2019-01-31 | 65.51 | 66.67 | 65.20 | 66.61 | 1272652 |
2019-02-01 | 66.68 | 66.98 | 65.91 | 66.00 | 1375880 |
2019-02-04 | 65.92 | 66.16 | 65.37 | 65.85 | 1160227 |
2019-02-05 | 66.25 | 67.24 | 65.91 | 66.51 | 1817290 |
2019-02-06 | 66.22 | 66.69 | 65.09 | 65.67 | 1441910 |
2019-02-07 | 65.65 | 66.12 | 65.20 | 65.57 | 1190246 |
2019-02-08 | 65.42 | 65.74 | 64.46 | 64.94 | 1683500 |
2019-02-11 | 65.12 | 65.39 | 64.60 | 65.36 | 2507376 |
2019-02-12 | 60.21 | 62.00 | 59.01 | 59.19 | 7651065 |
2019-02-13 | 59.11 | 59.76 | 58.42 | 59.68 | 4930548 |
2019-02-14 | 59.37 | 60.35 | 59.32 | 59.84 | 2387849 |
2019-02-15 | 60.40 | 61.15 | 60.10 | 60.91 | 1617422 |
2019-02-19 | 60.66 | 61.35 | 60.19 | 61.11 | 1635038 |
2019-02-20 | 60.96 | 63.16 | 60.96 | 61.39 | 3103227 |
2019-02-21 | 61.60 | 62.69 | 61.08 | 62.08 | 1425391 |
2019-02-22 | 61.51 | 62.06 | 60.50 | 61.93 | 1228217 |
2019-02-25 | 62.24 | 62.24 | 61.04 | 61.04 | 2404077 |
2019-02-26 | 61.18 | 61.36 | 60.88 | 61.04 | 1131302 |
2019-02-27 | 60.82 | 61.34 | 60.68 | 61.11 | 2507644 |
2019-02-28 | 61.37 | 62.29 | 61.16 | 61.25 | 1682001 |
2019-03-01 | 61.54 | 62.15 | 61.31 | 61.41 | 2098295 |
2019-03-04 | 61.35 | 61.68 | 60.60 | 61.25 | 1590095 |
2019-03-05 | 61.00 | 61.41 | 60.48 | 61.09 | 1710982 |
2019-03-06 | 61.17 | 61.43 | 59.85 | 60.16 | 1622655 |
2019-03-07 | 60.20 | 60.26 | 59.75 | 60.04 | 1552837 |
2019-03-08 | 60.08 | 60.17 | 59.32 | 59.45 | 996749 |
2019-03-11 | 59.53 | 60.26 | 59.27 | 60.10 | 1140521 |
2019-03-12 | 60.20 | 60.52 | 59.96 | 60.21 | 1091723 |
2019-03-13 | 60.26 | 61.18 | 60.16 | 60.59 | 2108361 |
2019-03-14 | 60.57 | 60.86 | 60.30 | 60.49 | 2108733 |
2019-03-15 | 60.49 | 61.54 | 60.43 | 60.82 | 2439416 |
2019-03-18 | 60.98 | 61.27 | 60.66 | 60.95 | 1098007 |
2019-03-19 | 61.12 | 61.44 | 60.47 | 60.76 | 1602422 |
2019-03-20 | 60.52 | 60.63 | 59.21 | 59.77 | 2212776 |
2019-03-21 | 59.48 | 60.81 | 59.45 | 60.81 | 1281304 |
2019-03-22 | 60.34 | 60.34 | 59.44 | 59.45 | 1225186 |
2019-03-25 | 59.36 | 59.52 | 58.75 | 58.75 | 1238762 |
2019-03-26 | 59.09 | 59.48 | 58.88 | 59.48 | 1295585 |
2019-03-27 | 59.30 | 59.77 | 58.78 | 59.29 | 1397087 |
2019-03-28 | 59.39 | 59.70 | 59.14 | 59.27 | 1374262 |
2019-03-29 | 59.69 | 60.23 | 59.44 | 59.65 | 1846529 |
2019-04-01 | 59.96 | 60.66 | 59.84 | 60.37 | 1333335 |
2019-04-02 | 60.42 | 60.48 | 59.84 | 60.15 | 1106989 |
2019-04-03 | 60.10 | 60.40 | 59.37 | 59.84 | 1492979 |
2019-04-04 | 60.05 | 60.91 | 59.83 | 60.76 | 1349326 |
2019-04-05 | 60.76 | 61.00 | 60.14 | 60.63 | 1068964 |
2019-04-08 | 60.35 | 61.01 | 60.35 | 60.79 | 1171648 |
2019-04-09 | 60.28 | 60.51 | 59.23 | 59.55 | 1428933 |
2019-04-10 | 59.50 | 59.67 | 58.76 | 59.40 | 1680719 |
2019-04-11 | 59.82 | 60.72 | 59.73 | 60.07 | 1463954 |
2019-04-12 | 60.25 | 60.94 | 59.88 | 59.98 | 729177 |
2019-04-15 | 60.25 | 60.61 | 60.00 | 60.45 | 990633 |
2019-04-16 | 60.45 | 60.77 | 59.43 | 59.53 | 1771292 |
2019-04-17 | 59.59 | 60.14 | 59.22 | 59.42 | 1143363 |
2019-04-18 | 59.70 | 61.53 | 59.68 | 61.40 | 1917905 |
2019-04-22 | 61.49 | 62.33 | 61.04 | 61.16 | 1892105 |
2019-04-23 | 61.15 | 61.28 | 60.32 | 61.28 | 1583837 |
2019-04-24 | 61.39 | 62.53 | 61.24 | 62.51 | 1661039 |
2019-04-25 | 61.96 | 63.00 | 61.71 | 62.80 | 1359319 |
2019-04-26 | 63.01 | 64.12 | 63.01 | 63.83 | 1339686 |
2019-04-29 | 63.72 | 64.09 | 63.57 | 63.88 | 2163272 |
2019-04-30 | 63.72 | 64.32 | 63.27 | 64.19 | 2388668 |
2019-05-01 | 62.99 | 62.99 | 59.19 | 59.35 | 4781226 |
2019-05-02 | 59.20 | 59.99 | 58.51 | 59.92 | 1902041 |
2019-05-03 | 60.46 | 61.44 | 60.30 | 61.37 | 1707977 |
2019-05-06 | 60.75 | 61.49 | 60.62 | 60.98 | 1166628 |
2019-05-07 | 60.59 | 60.74 | 59.58 | 60.08 | 1692815 |
2019-05-08 | 59.84 | 59.85 | 58.52 | 59.18 | 1955434 |
2019-05-09 | 58.79 | 58.97 | 57.53 | 58.35 | 1392246 |
2019-05-10 | 58.22 | 58.66 | 57.36 | 58.64 | 1285601 |
2019-05-13 | 58.02 | 58.09 | 57.38 | 57.87 | 1074482 |
2019-05-14 | 58.10 | 58.88 | 57.89 | 58.42 | 1175021 |
2019-05-15 | 58.34 | 58.90 | 58.07 | 58.30 | 1239909 |
2019-05-16 | 58.37 | 59.24 | 58.26 | 58.54 | 1366965 |
2019-05-17 | 58.31 | 58.99 | 58.20 | 58.66 | 836758 |
2019-05-20 | 58.33 | 58.75 | 57.88 | 58.06 | 853968 |
2019-05-21 | 58.16 | 58.82 | 58.06 | 58.77 | 772922 |
2019-05-22 | 58.52 | 59.43 | 58.38 | 59.25 | 1021170 |
2019-05-23 | 58.79 | 59.44 | 58.37 | 59.42 | 1235023 |
2019-05-24 | 59.46 | 59.68 | 58.56 | 58.72 | 1081103 |
2019-05-28 | 58.73 | 58.96 | 57.13 | 57.24 | 1727342 |
2019-05-29 | 57.06 | 57.08 | 55.05 | 55.46 | 2175595 |
2019-05-30 | 55.29 | 55.72 | 54.30 | 54.34 | 2062277 |
2019-05-31 | 53.71 | 55.06 | 53.41 | 54.98 | 2538733 |
2019-06-03 | 54.83 | 56.10 | 54.65 | 55.90 | 1771181 |
2019-06-04 | 56.42 | 58.02 | 56.36 | 57.98 | 1785761 |
2019-06-05 | 58.42 | 58.42 | 57.25 | 57.42 | 1569927 |
2019-06-06 | 57.59 | 57.93 | 57.48 | 57.71 | 1322743 |
2019-06-07 | 58.19 | 58.56 | 55.75 | 56.97 | 2768783 |
2019-06-10 | 56.54 | 56.57 | 54.50 | 54.74 | 2508200 |
2019-06-11 | 54.73 | 54.98 | 53.84 | 54.63 | 2552489 |
2019-06-12 | 54.91 | 55.46 | 54.72 | 54.85 | 1405384 |
2019-06-13 | 55.00 | 55.28 | 54.57 | 55.11 | 1375127 |
2019-06-14 | 54.98 | 55.39 | 53.81 | 54.00 | 1954106 |
2019-06-17 | 53.87 | 54.00 | 53.25 | 53.66 | 1814680 |
2019-06-18 | 54.28 | 54.51 | 53.92 | 54.11 | 1328479 |
2019-06-19 | 54.20 | 55.11 | 53.86 | 54.66 | 1351073 |
2019-06-20 | 54.76 | 55.45 | 54.64 | 54.98 | 1420261 |
2019-06-21 | 55.00 | 55.54 | 54.37 | 55.42 | 2205364 |
2019-06-24 | 55.44 | 55.81 | 54.95 | 55.46 | 1073119 |
2019-06-25 | 55.49 | 55.68 | 54.53 | 55.40 | 1385416 |
2019-06-26 | 55.23 | 55.40 | 54.66 | 54.96 | 1580075 |
2019-06-27 | 54.97 | 55.55 | 54.74 | 55.33 | 1254680 |
2019-06-28 | 55.75 | 56.43 | 55.50 | 56.00 | 1959813 |
2019-07-01 | 56.29 | 56.49 | 55.76 | 56.31 | 1241464 |
2019-07-02 | 56.59 | 56.74 | 55.93 | 56.13 | 772081 |
2019-07-03 | 56.52 | 57.06 | 56.42 | 56.86 | 789156 |
2019-07-05 | 56.77 | 56.93 | 55.95 | 56.85 | 614730 |
2019-07-08 | 56.91 | 56.96 | 56.28 | 56.45 | 758896 |
2019-07-09 | 56.16 | 56.21 | 55.10 | 55.54 | 1017121 |
2019-07-10 | 55.88 | 56.31 | 55.68 | 55.87 | 1120233 |
2019-07-11 | 55.81 | 55.92 | 54.29 | 54.77 | 1116122 |
2019-07-12 | 54.80 | 54.98 | 54.24 | 54.38 | 2308413 |
2019-07-15 | 53.29 | 53.80 | 52.36 | 53.70 | 1956572 |
2019-07-16 | 53.64 | 54.57 | 53.39 | 54.49 | 1603793 |
2019-07-17 | 54.66 | 54.83 | 54.11 | 54.29 | 1266618 |
2019-07-18 | 54.00 | 54.65 | 53.48 | 54.39 | 1092086 |
2019-07-19 | 55.02 | 55.10 | 54.40 | 54.59 | 1546006 |
2019-07-22 | 54.78 | 55.05 | 54.03 | 54.23 | 1316222 |
2019-07-23 | 54.50 | 56.75 | 54.36 | 56.30 | 2525881 |
2019-07-24 | 56.26 | 56.76 | 56.07 | 56.65 | 1239416 |
2019-07-25 | 56.80 | 57.71 | 56.14 | 56.67 | 1696703 |
2019-07-26 | 56.73 | 56.98 | 56.38 | 56.59 | 1586661 |
2019-07-29 | 56.70 | 56.98 | 56.25 | 56.51 | 1236668 |
2019-07-30 | 56.39 | 57.00 | 56.09 | 56.92 | 1510721 |
2019-07-31 | 53.07 | 54.27 | 51.80 | 53.99 | 6778884 |
2019-08-01 | 53.01 | 54.25 | 52.46 | 52.49 | 3219806 |
2019-08-02 | 52.66 | 52.97 | 52.02 | 52.24 | 1980599 |
2019-08-05 | 51.90 | 52.07 | 49.92 | 50.59 | 3156127 |
2019-08-06 | 51.03 | 51.56 | 50.68 | 51.19 | 2697800 |
2019-08-07 | 50.92 | 52.29 | 50.55 | 52.14 | 1804166 |
2019-08-08 | 52.41 | 52.78 | 51.89 | 52.72 | 1368626 |
2019-08-09 | 52.47 | 52.75 | 52.13 | 52.65 | 1536337 |
2019-08-12 | 52.31 | 52.40 | 51.96 | 52.01 | 1813346 |
2019-08-13 | 52.21 | 52.95 | 51.62 | 51.68 | 1912905 |
2019-08-14 | 51.25 | 51.42 | 50.29 | 50.34 | 2103144 |
2019-08-15 | 50.47 | 50.95 | 50.15 | 50.86 | 1443550 |
2019-08-16 | 50.98 | 52.05 | 50.69 | 51.88 | 1504235 |
2019-08-19 | 52.44 | 52.84 | 51.95 | 52.50 | 1479258 |
2019-08-20 | 52.52 | 52.77 | 51.99 | 52.16 | 935254 |
2019-08-21 | 52.11 | 52.42 | 51.52 | 51.78 | 1707268 |
2019-08-22 | 51.87 | 52.30 | 51.48 | 51.69 | 1287921 |
2019-08-23 | 51.56 | 51.66 | 49.95 | 50.07 | 1643238 |
2019-08-26 | 50.33 | 50.60 | 50.09 | 50.57 | 1461657 |
2019-08-27 | 50.63 | 50.79 | 50.04 | 50.17 | 1643669 |
2019-08-28 | 50.21 | 51.26 | 49.92 | 50.58 | 923962 |
2019-08-29 | 51.11 | 51.46 | 50.89 | 51.05 | 768599 |
2019-08-30 | 51.20 | 51.60 | 51.07 | 51.36 | 1390347 |
2019-09-03 | 51.09 | 52.61 | 50.78 | 52.39 | 2111346 |
2019-09-04 | 52.81 | 53.31 | 52.67 | 53.13 | 927072 |
2019-09-05 | 53.37 | 53.69 | 53.13 | 53.18 | 1659018 |
2019-09-06 | 53.38 | 53.49 | 53.13 | 53.42 | 1464443 |
2019-09-09 | 53.41 | 55.93 | 53.41 | 55.87 | 2019370 |
2019-09-10 | 55.80 | 56.80 | 55.42 | 56.60 | 2341952 |
2019-09-11 | 56.37 | 56.65 | 55.50 | 56.38 | 1694524 |
2019-09-12 | 56.90 | 56.99 | 56.00 | 56.25 | 1183158 |
2019-09-13 | 56.43 | 57.24 | 56.32 | 57.17 | 1395281 |
2019-09-16 | 56.99 | 57.60 | 56.68 | 57.55 | 1476857 |
2019-09-17 | 57.53 | 57.63 | 55.56 | 55.68 | 2209979 |
2019-09-18 | 55.40 | 55.56 | 54.43 | 55.04 | 2020844 |
2019-09-19 | 55.05 | 55.31 | 54.70 | 55.04 | 1252408 |
2019-09-20 | 55.52 | 56.46 | 55.36 | 56.26 | 2113109 |
2019-09-23 | 56.22 | 56.52 | 55.76 | 56.21 | 1423347 |
2019-09-24 | 56.20 | 56.41 | 55.45 | 55.85 | 1342458 |
2019-09-25 | 56.05 | 56.22 | 55.53 | 56.14 | 1199257 |
2019-09-26 | 56.32 | 57.30 | 56.12 | 57.09 | 1406503 |
2019-09-27 | 57.34 | 57.71 | 56.94 | 57.47 | 1687805 |
2019-09-30 | 57.64 | 58.13 | 57.38 | 57.50 | 1591456 |
2019-10-01 | 57.70 | 58.36 | 57.60 | 58.11 | 1127871 |
2019-10-02 | 57.60 | 57.95 | 56.36 | 56.72 | 1369093 |
2019-10-03 | 56.22 | 56.85 | 55.18 | 56.62 | 1441190 |
2019-10-04 | 56.61 | 56.88 | 55.65 | 56.63 | 1258532 |
2019-10-07 | 56.73 | 57.12 | 56.13 | 56.17 | 1194619 |
2019-10-08 | 56.00 | 56.00 | 55.07 | 55.34 | 1328260 |
2019-10-09 | 55.71 | 55.88 | 55.16 | 55.51 | 1352872 |
2019-10-10 | 55.52 | 56.08 | 55.22 | 55.72 | 977799 |
2019-10-11 | 55.52 | 56.54 | 55.52 | 56.06 | 1027547 |
2019-10-14 | 55.82 | 56.33 | 55.57 | 56.24 | 805536 |
2019-10-15 | 56.25 | 56.83 | 55.97 | 56.68 | 1878813 |
2019-10-16 | 56.95 | 56.95 | 56.21 | 56.32 | 1260086 |
2019-10-17 | 56.58 | 57.61 | 56.37 | 57.00 | 1483718 |
2019-10-18 | 57.15 | 57.15 | 56.74 | 56.98 | 1572285 |
2019-10-21 | 57.18 | 57.31 | 56.97 | 57.16 | 1353276 |
2019-10-22 | 57.36 | 59.32 | 57.12 | 59.30 | 2666414 |
2019-10-23 | 58.90 | 59.56 | 58.61 | 59.47 | 1521454 |
2019-10-24 | 59.55 | 59.72 | 58.53 | 58.90 | 1584735 |
2019-10-25 | 57.41 | 57.89 | 56.06 | 56.84 | 3497231 |
2019-10-28 | 56.74 | 57.13 | 54.55 | 54.57 | 3442721 |
2019-10-29 | 54.66 | 54.99 | 54.07 | 54.69 | 3482493 |
2019-10-30 | 52.97 | 54.86 | 51.90 | 53.00 | 4119079 |
2019-10-31 | 52.95 | 53.21 | 52.34 | 52.72 | 1963770 |
2019-11-01 | 52.79 | 53.33 | 52.58 | 52.70 | 1455315 |
2019-11-04 | 53.13 | 54.07 | 52.82 | 53.61 | 1284674 |
2019-11-05 | 53.85 | 55.06 | 53.65 | 54.38 | 2067965 |
2019-11-06 | 54.72 | 54.92 | 54.12 | 54.48 | 1394194 |
2019-11-07 | 54.71 | 55.06 | 53.40 | 53.51 | 1308575 |
2019-11-08 | 53.55 | 53.84 | 53.19 | 53.79 | 1061914 |
2019-11-11 | 53.74 | 53.79 | 53.05 | 53.31 | 1035243 |
2019-11-12 | 53.50 | 53.53 | 52.62 | 52.67 | 1481315 |
2019-11-13 | 52.82 | 52.82 | 51.72 | 51.95 | 1735225 |
2019-11-14 | 52.11 | 52.22 | 51.30 | 51.30 | 1502244 |
2019-11-15 | 51.37 | 52.72 | 51.27 | 52.52 | 1827229 |
2019-11-18 | 52.54 | 52.84 | 51.83 | 51.96 | 1169769 |
2019-11-19 | 51.97 | 52.43 | 51.67 | 52.41 | 1071209 |
2019-11-20 | 52.46 | 53.33 | 52.30 | 52.39 | 2192867 |
2019-11-21 | 52.39 | 52.75 | 52.21 | 52.55 | 1364715 |
2019-11-22 | 52.81 | 53.03 | 52.08 | 52.28 | 802021 |
2019-11-25 | 51.73 | 52.60 | 51.65 | 52.42 | 1093832 |
2019-11-26 | 51.51 | 52.10 | 50.62 | 51.06 | 2205470 |
2019-11-27 | 51.21 | 51.45 | 50.62 | 50.73 | 2358369 |
2019-11-29 | 50.70 | 50.70 | 50.22 | 50.48 | 696726 |
2019-12-02 | 50.42 | 50.89 | 50.30 | 50.67 | 1759227 |
2019-12-03 | 50.56 | 50.75 | 49.82 | 50.10 | 1649708 |
2019-12-04 | 50.13 | 51.65 | 50.10 | 51.13 | 1881708 |
2019-12-05 | 51.07 | 51.35 | 50.03 | 50.35 | 1508253 |
2019-12-06 | 50.69 | 51.20 | 50.53 | 51.06 | 1062225 |
2019-12-09 | 51.06 | 51.63 | 50.99 | 51.53 | 1621991 |
2019-12-10 | 51.36 | 51.44 | 50.77 | 51.21 | 1694108 |
2019-12-11 | 51.48 | 51.56 | 50.85 | 51.17 | 1124910 |
2019-12-12 | 51.16 | 51.83 | 51.08 | 51.36 | 1326760 |
2019-12-13 | 51.56 | 51.91 | 50.67 | 50.81 | 1593520 |
2019-12-16 | 51.20 | 52.20 | 51.00 | 51.98 | 2896759 |
2019-12-17 | 51.80 | 52.62 | 51.80 | 52.45 | 1280006 |
2019-12-18 | 52.54 | 52.97 | 52.33 | 52.95 | 2549533 |
2019-12-19 | 52.83 | 53.45 | 52.44 | 53.25 | 2803554 |
2019-12-20 | 53.96 | 54.93 | 53.69 | 53.86 | 6347462 |
2019-12-23 | 54.04 | 54.25 | 52.86 | 53.05 | 2770923 |
2019-12-24 | 52.97 | 53.62 | 52.82 | 53.28 | 747651 |
2019-12-26 | 53.28 | 53.61 | 53.21 | 53.61 | 794999 |
2019-12-27 | 53.80 | 53.97 | 53.53 | 53.83 | 1084832 |
2019-12-30 | 53.85 | 53.97 | 53.46 | 53.78 | 1395400 |
2019-12-31 | 53.76 | 54.04 | 53.28 | 53.90 | 1644725 |
2020-01-02 | 54.25 | 54.42 | 53.09 | 53.54 | 1771356 |
2020-01-03 | 53.12 | 53.47 | 52.69 | 53.38 | 1955309 |
2020-01-06 | 53.71 | 54.98 | 53.55 | 54.63 | 2429946 |
2020-01-07 | 54.39 | 54.80 | 54.13 | 54.49 | 2388119 |
2020-01-08 | 54.62 | 55.47 | 54.08 | 55.02 | 1979237 |
2020-01-09 | 55.12 | 55.19 | 54.31 | 54.96 | 1341127 |
2020-01-10 | 55.02 | 55.43 | 55.00 | 55.07 | 1044500 |
2020-01-13 | 55.17 | 55.39 | 54.76 | 55.39 | 1778812 |
2020-01-14 | 55.25 | 55.95 | 55.06 | 55.95 | 2209534 |
2020-01-15 | 55.63 | 56.59 | 55.50 | 55.92 | 1251245 |
2020-01-16 | 55.94 | 56.70 | 55.74 | 56.57 | 1139014 |
2020-01-17 | 56.72 | 57.06 | 56.44 | 56.57 | 1020063 |
2020-01-21 | 56.32 | 56.79 | 55.89 | 56.50 | 1495725 |
2020-01-22 | 56.45 | 56.66 | 56.02 | 56.48 | 941124 |
2020-01-23 | 56.21 | 57.05 | 55.96 | 56.74 | 1267600 |
2020-01-24 | 56.89 | 56.92 | 55.56 | 56.12 | 1415162 |
2020-01-27 | 55.30 | 56.40 | 55.27 | 55.94 | 1294011 |
2020-01-28 | 56.03 | 56.57 | 55.89 | 56.09 | 1274321 |
2020-01-29 | 56.32 | 56.85 | 56.12 | 56.30 | 1043382 |
2020-01-30 | 56.10 | 56.37 | 55.73 | 56.26 | 1136413 |
2020-01-31 | 56.08 | 56.17 | 55.39 | 55.58 | 3851536 |
2020-02-03 | 55.75 | 56.72 | 55.74 | 56.31 | 1656827 |
2020-02-04 | 56.87 | 57.31 | 56.82 | 56.91 | 1382756 |
2020-02-05 | 57.03 | 58.08 | 57.03 | 58.02 | 1489143 |
2020-02-06 | 58.27 | 58.38 | 57.50 | 57.50 | 1257171 |
2020-02-07 | 57.10 | 57.91 | 57.02 | 57.78 | 979309 |
2020-02-10 | 57.58 | 58.05 | 57.41 | 57.84 | 1316233 |
2020-02-11 | 58.27 | 58.69 | 57.88 | 58.05 | 1890600 |
2020-02-12 | 60.95 | 61.94 | 55.49 | 55.50 | 6471074 |
2020-02-13 | 55.28 | 55.73 | 54.47 | 55.36 | 2232893 |
2020-02-14 | 55.48 | 55.79 | 54.88 | 55.25 | 2123501 |
2020-02-18 | 55.15 | 55.45 | 53.98 | 54.45 | 2385851 |
2020-02-19 | 54.38 | 55.09 | 53.92 | 54.88 | 1688591 |
2020-02-20 | 54.73 | 55.43 | 54.58 | 55.41 | 1113032 |
2020-02-21 | 55.03 | 55.48 | 54.87 | 55.29 | 1636663 |
2020-02-24 | 54.34 | 54.60 | 53.47 | 54.20 | 1706801 |
2020-02-25 | 54.17 | 54.17 | 51.40 | 51.42 | 2277801 |
2020-02-26 | 51.54 | 53.13 | 51.42 | 51.74 | 3070753 |
2020-02-27 | 50.80 | 51.77 | 49.00 | 50.01 | 3142070 |
2020-02-28 | 48.71 | 49.62 | 47.62 | 49.61 | 3090035 |
2020-03-02 | 49.61 | 51.48 | 49.35 | 51.48 | 2477272 |
2020-03-03 | 51.40 | 52.24 | 49.71 | 50.43 | 1652686 |
2020-03-04 | 50.84 | 52.49 | 50.57 | 52.48 | 2162618 |
2020-03-05 | 50.91 | 51.47 | 49.41 | 49.55 | 2352136 |
2020-03-06 | 48.16 | 49.43 | 47.16 | 48.04 | 3069484 |
2020-03-09 | 45.43 | 46.00 | 42.67 | 43.01 | 3171377 |
2020-03-10 | 44.12 | 45.19 | 41.70 | 43.89 | 2905706 |
2020-03-11 | 42.49 | 43.22 | 40.42 | 40.94 | 2655261 |
2020-03-12 | 38.55 | 39.24 | 36.32 | 38.40 | 3959982 |
2020-03-13 | 40.45 | 42.58 | 37.85 | 42.56 | 4338414 |
2020-03-16 | 37.50 | 44.22 | 37.44 | 41.85 | 3976326 |
2020-03-17 | 42.37 | 44.38 | 41.13 | 43.99 | 4529747 |
2020-03-18 | 41.59 | 45.39 | 38.51 | 40.45 | 4106793 |
2020-03-19 | 39.99 | 42.08 | 37.34 | 38.51 | 2754172 |
2020-03-20 | 38.73 | 41.20 | 36.57 | 36.75 | 4171508 |
2020-03-23 | 36.65 | 37.27 | 34.01 | 34.56 | 3005744 |
2020-03-24 | 36.33 | 39.05 | 36.00 | 37.47 | 3067738 |
2020-03-25 | 37.13 | 39.29 | 36.95 | 37.54 | 3072321 |
2020-03-26 | 37.81 | 38.90 | 37.35 | 38.62 | 2907659 |
2020-03-27 | 37.23 | 38.84 | 35.41 | 38.25 | 3070616 |
2020-03-30 | 38.16 | 40.73 | 37.07 | 40.30 | 2211244 |
2020-03-31 | 39.90 | 40.70 | 38.65 | 39.01 | 2228946 |
2020-04-01 | 37.03 | 38.37 | 36.72 | 37.85 | 1565586 |
2020-04-02 | 37.47 | 40.22 | 37.05 | 40.00 | 2559505 |
2020-04-03 | 39.80 | 41.54 | 39.78 | 41.01 | 1847060 |
2020-04-06 | 42.41 | 43.23 | 41.14 | 42.90 | 2000125 |
2020-04-07 | 44.67 | 45.23 | 43.45 | 43.53 | 2121224 |
2020-04-08 | 43.74 | 46.06 | 43.56 | 45.62 | 1709068 |
2020-04-09 | 45.87 | 48.24 | 45.71 | 47.40 | 2077684 |
2020-04-13 | 47.24 | 47.50 | 44.07 | 45.02 | 1689718 |
2020-04-14 | 45.66 | 47.28 | 45.43 | 46.57 | 1816439 |
2020-04-15 | 45.51 | 45.76 | 43.45 | 44.60 | 1579798 |
2020-04-16 | 44.82 | 44.82 | 42.41 | 43.17 | 2696058 |
2020-04-17 | 44.14 | 44.76 | 43.51 | 44.38 | 2335191 |
2020-04-20 | 43.50 | 44.59 | 43.22 | 43.49 | 1630847 |
2020-04-21 | 42.51 | 42.78 | 41.73 | 42.10 | 1830811 |
2020-04-22 | 42.90 | 42.90 | 41.85 | 42.10 | 1453936 |
2020-04-23 | 42.21 | 43.26 | 41.80 | 41.87 | 1500656 |
2020-04-24 | 42.07 | 43.22 | 41.88 | 43.03 | 1354838 |
2020-04-27 | 43.21 | 44.84 | 42.97 | 44.59 | 1647423 |
2020-04-28 | 46.13 | 46.27 | 44.94 | 45.44 | 2673580 |
2020-04-29 | 46.24 | 47.24 | 45.92 | 46.17 | 3032656 |
2020-04-30 | 41.87 | 42.82 | 40.55 | 41.01 | 5459071 |
2020-05-01 | 40.31 | 40.47 | 38.83 | 38.92 | 2659940 |
2020-05-04 | 38.55 | 38.80 | 37.28 | 38.19 | 2930886 |
2020-05-05 | 38.43 | 38.60 | 37.44 | 37.44 | 1993045 |
2020-05-06 | 37.88 | 38.29 | 37.15 | 37.68 | 2020565 |
2020-05-07 | 38.14 | 38.63 | 37.15 | 37.60 | 2050172 |
2020-05-08 | 38.37 | 39.06 | 37.96 | 38.89 | 1594120 |
2020-05-11 | 38.60 | 39.02 | 38.21 | 38.54 | 1883681 |
2020-05-12 | 38.59 | 38.78 | 37.69 | 37.69 | 2103329 |
2020-05-13 | 37.34 | 37.42 | 35.75 | 36.22 | 2382936 |
2020-05-14 | 35.56 | 36.50 | 34.63 | 36.29 | 2442779 |
2020-05-15 | 36.31 | 36.96 | 35.95 | 36.35 | 1955450 |
2020-05-18 | 37.39 | 38.82 | 37.39 | 38.55 | 1873590 |
2020-05-19 | 38.50 | 38.64 | 37.52 | 37.83 | 1478960 |
2020-05-20 | 38.28 | 38.57 | 37.72 | 37.89 | 1692094 |
2020-05-21 | 37.64 | 37.88 | 36.70 | 36.79 | 5581740 |
2020-05-22 | 36.54 | 37.13 | 36.12 | 36.83 | 2851337 |
2020-05-26 | 37.34 | 37.74 | 36.37 | 36.73 | 5742404 |
2020-05-27 | 37.63 | 39.80 | 37.31 | 39.74 | 4859497 |
2020-05-28 | 40.35 | 40.45 | 38.27 | 38.35 | 2894814 |
2020-05-29 | 37.60 | 38.04 | 37.11 | 37.96 | 3545310 |
2020-06-01 | 38.15 | 38.40 | 37.73 | 37.97 | 1909162 |
2020-06-02 | 38.62 | 39.40 | 38.30 | 39.32 | 2102998 |
2020-06-03 | 40.00 | 41.59 | 39.90 | 40.54 | 4122104 |
2020-06-04 | 40.60 | 42.31 | 40.41 | 42.31 | 7418188 |
2020-06-05 | 43.71 | 44.29 | 42.29 | 42.40 | 2951264 |
2020-06-08 | 43.25 | 43.68 | 42.62 | 43.37 | 2808537 |
2020-06-09 | 42.26 | 42.53 | 41.62 | 41.75 | 2709341 |
2020-06-10 | 41.72 | 41.73 | 39.47 | 39.50 | 2091102 |
2020-06-11 | 38.00 | 38.50 | 36.38 | 36.55 | 3151262 |
2020-06-12 | 37.65 | 38.10 | 36.75 | 38.05 | 3262247 |
2020-06-15 | 36.84 | 38.66 | 36.51 | 38.26 | 2470372 |
2020-06-16 | 39.75 | 39.98 | 38.14 | 39.80 | 4257182 |
2020-06-17 | 39.93 | 40.02 | 38.54 | 38.77 | 2004077 |
2020-06-18 | 38.26 | 39.30 | 38.06 | 39.08 | 1357108 |
2020-06-19 | 39.52 | 39.90 | 37.92 | 38.03 | 3809943 |
2020-06-22 | 37.81 | 38.08 | 37.27 | 37.95 | 1757623 |
2020-06-23 | 38.47 | 38.53 | 37.65 | 37.97 | 1891216 |
2020-06-24 | 37.38 | 37.42 | 36.07 | 36.50 | 3022544 |
2020-06-25 | 36.14 | 36.14 | 35.02 | 35.58 | 3318107 |
2020-06-26 | 35.35 | 35.42 | 34.21 | 34.43 | 3603493 |
2020-06-29 | 34.99 | 35.70 | 34.81 | 35.42 | 2800049 |
2020-06-30 | 35.43 | 35.45 | 33.55 | 34.36 | 6523623 |
2020-07-01 | 34.53 | 35.56 | 34.01 | 35.06 | 2926392 |
2020-07-02 | 35.72 | 36.14 | 35.16 | 35.34 | 1441246 |
2020-07-06 | 36.00 | 36.29 | 35.15 | 35.66 | 1564555 |
2020-07-07 | 35.16 | 35.35 | 34.65 | 34.66 | 2008930 |
2020-07-08 | 34.80 | 35.12 | 34.40 | 34.74 | 2131183 |
2020-07-09 | 34.52 | 34.63 | 33.18 | 33.25 | 2151433 |
2020-07-10 | 33.36 | 34.70 | 33.22 | 34.66 | 1506736 |
2020-07-13 | 34.62 | 34.74 | 33.67 | 34.32 | 2087041 |
2020-07-14 | 34.06 | 35.22 | 33.71 | 35.08 | 1805716 |
2020-07-15 | 35.83 | 36.58 | 35.58 | 35.77 | 2148739 |
2020-07-16 | 35.67 | 36.45 | 35.48 | 36.07 | 1213298 |
2020-07-17 | 36.01 | 36.40 | 35.67 | 36.08 | 1492271 |
2020-07-20 | 35.92 | 35.92 | 34.79 | 35.00 | 1857000 |
2020-07-21 | 35.31 | 36.24 | 35.31 | 35.85 | 1815955 |
2020-07-22 | 35.60 | 35.99 | 35.27 | 35.80 | 1422932 |
2020-07-23 | 35.74 | 36.77 | 35.68 | 36.55 | 1922751 |
2020-07-24 | 36.40 | 36.75 | 36.24 | 36.49 | 1574596 |
2020-07-27 | 36.33 | 36.49 | 35.80 | 36.15 | 1613797 |
2020-07-28 | 36.00 | 36.84 | 36.00 | 36.32 | 2113194 |
2020-07-29 | 36.51 | 36.93 | 36.02 | 36.73 | 2572843 |
2020-07-30 | 38.42 | 39.02 | 37.13 | 37.44 | 4292981 |
2020-07-31 | 37.53 | 38.31 | 36.98 | 37.52 | 4412808 |
2020-08-03 | 37.54 | 37.56 | 36.68 | 36.81 | 1759270 |
2020-08-04 | 36.78 | 37.24 | 36.61 | 36.75 | 1562886 |
2020-08-05 | 37.08 | 37.28 | 36.33 | 36.53 | 1630319 |
2020-08-06 | 36.17 | 36.76 | 36.11 | 36.57 | 1580180 |
2020-08-07 | 36.26 | 37.32 | 36.26 | 37.27 | 1428465 |
2020-08-10 | 37.42 | 37.95 | 37.40 | 37.90 | 1744691 |
2020-08-11 | 38.72 | 39.24 | 38.11 | 38.21 | 1841661 |
2020-08-12 | 38.73 | 39.09 | 38.16 | 38.43 | 1703050 |
2020-08-13 | 38.13 | 38.42 | 37.60 | 37.81 | 1071297 |
2020-08-14 | 37.46 | 38.07 | 37.36 | 37.68 | 900650 |
2020-08-17 | 37.64 | 38.08 | 37.26 | 37.74 | 1625644 |
2020-08-18 | 37.81 | 38.01 | 37.39 | 37.76 | 1050981 |
2020-08-19 | 37.88 | 38.30 | 37.65 | 37.85 | 1140269 |
2020-08-20 | 37.50 | 37.73 | 37.13 | 37.16 | 987546 |
2020-08-21 | 36.97 | 37.02 | 36.22 | 36.80 | 1812882 |
2020-08-24 | 36.98 | 38.04 | 36.68 | 38.02 | 1050584 |
2020-08-25 | 38.25 | 38.42 | 37.61 | 37.62 | 929079 |
2020-08-26 | 37.62 | 37.99 | 37.22 | 37.50 | 856749 |
2020-08-27 | 37.54 | 38.28 | 37.44 | 37.57 | 868170 |
2020-08-28 | 37.77 | 37.99 | 37.43 | 37.89 | 1274069 |
2020-08-31 | 37.69 | 37.93 | 37.48 | 37.64 | 1905412 |
2020-09-01 | 37.45 | 37.47 | 36.69 | 37.01 | 1865933 |
2020-09-02 | 37.17 | 38.03 | 37.04 | 37.92 | 1582947 |
2020-09-03 | 38.30 | 38.71 | 37.62 | 38.00 | 2338984 |
2020-09-04 | 38.21 | 38.59 | 37.59 | 38.32 | 1639615 |
2020-09-08 | 38.23 | 38.45 | 37.53 | 37.76 | 1820668 |
2020-09-09 | 38.00 | 38.40 | 37.49 | 37.52 | 2424908 |
2020-09-10 | 37.77 | 37.77 | 35.46 | 35.60 | 3361443 |
2020-09-11 | 35.60 | 35.63 | 34.59 | 35.09 | 2806982 |
2020-09-14 | 35.33 | 35.51 | 34.90 | 35.01 | 1690578 |
2020-09-15 | 34.75 | 34.94 | 33.92 | 34.29 | 3739048 |
2020-09-16 | 34.69 | 35.25 | 34.50 | 34.56 | 2471808 |
2020-09-17 | 34.47 | 35.11 | 33.96 | 35.06 | 2122305 |
2020-09-18 | 34.99 | 35.24 | 34.09 | 34.31 | 4989343 |
2020-09-21 | 33.87 | 33.98 | 33.08 | 33.59 | 3717042 |
2020-09-22 | 33.53 | 33.97 | 33.51 | 33.73 | 2191583 |
2020-09-23 | 33.87 | 34.17 | 33.08 | 33.08 | 2822421 |
2020-09-24 | 32.97 | 33.28 | 32.11 | 33.05 | 3589191 |
2020-09-25 | 32.87 | 33.20 | 32.19 | 32.65 | 2355119 |
2020-09-28 | 33.25 | 33.66 | 32.85 | 33.58 | 1834807 |
2020-09-29 | 34.75 | 35.25 | 33.53 | 33.53 | 3779333 |
2020-09-30 | 33.65 | 33.87 | 33.16 | 33.56 | 2427273 |
2020-10-01 | 33.50 | 33.61 | 32.63 | 32.78 | 3057522 |
2020-10-02 | 32.49 | 34.25 | 32.35 | 34.04 | 2840373 |
2020-10-05 | 34.25 | 34.98 | 33.82 | 34.95 | 2623912 |
2020-10-06 | 35.33 | 35.97 | 34.88 | 34.92 | 2290640 |
2020-10-07 | 35.63 | 36.54 | 35.51 | 35.68 | 2948816 |
2020-10-08 | 35.81 | 36.91 | 35.58 | 36.80 | 2278769 |
2020-10-09 | 36.80 | 37.06 | 36.01 | 36.11 | 1649353 |
2020-10-12 | 36.01 | 36.24 | 35.15 | 35.65 | 5442736 |
2020-10-13 | 35.50 | 35.67 | 35.25 | 35.34 | 1904351 |
2020-10-14 | 35.20 | 35.60 | 35.16 | 35.40 | 1468914 |
2020-10-15 | 35.01 | 35.62 | 34.64 | 35.57 | 1897154 |
2020-10-16 | 35.50 | 35.84 | 35.23 | 35.40 | 1547550 |
2020-10-19 | 35.46 | 35.67 | 34.55 | 34.72 | 1475803 |
2020-10-20 | 35.06 | 35.26 | 34.39 | 34.70 | 1434641 |
2020-10-21 | 34.41 | 34.97 | 34.11 | 34.59 | 1864080 |
2020-10-22 | 34.58 | 35.38 | 34.24 | 35.30 | 1481910 |
2020-10-23 | 35.96 | 36.20 | 35.35 | 35.68 | 1246367 |
2020-10-26 | 35.46 | 35.46 | 34.42 | 34.88 | 1528160 |
2020-10-27 | 34.53 | 34.74 | 33.76 | 33.81 | 1961746 |
2020-10-28 | 33.23 | 33.50 | 32.62 | 32.91 | 3257510 |
2020-10-29 | 33.15 | 34.47 | 32.54 | 33.38 | 5140036 |
2020-10-30 | 33.41 | 35.30 | 33.41 | 35.26 | 5588613 |
2020-11-02 | 35.50 | 37.56 | 35.01 | 37.55 | 4932329 |
2020-11-03 | 37.98 | 38.99 | 37.81 | 38.68 | 4029976 |
2020-11-04 | 38.06 | 38.11 | 36.52 | 37.29 | 5643411 |
2020-11-05 | 38.17 | 38.64 | 37.57 | 38.25 | 2899284 |
2020-11-06 | 38.30 | 38.66 | 38.08 | 38.32 | 2122688 |
2020-11-09 | 41.20 | 42.49 | 40.41 | 41.16 | 4295091 |
2020-11-10 | 41.54 | 43.13 | 40.84 | 42.80 | 3365936 |
2020-11-11 | 42.86 | 42.90 | 42.00 | 42.37 | 2119520 |
2020-11-12 | 41.87 | 42.57 | 41.45 | 42.20 | 1907324 |
2020-11-13 | 42.40 | 44.51 | 42.29 | 44.14 | 2884919 |
2020-11-16 | 45.26 | 45.41 | 43.62 | 44.92 | 3913426 |
2020-11-17 | 44.11 | 45.35 | 43.76 | 45.13 | 2400717 |
2020-11-18 | 45.30 | 45.48 | 43.53 | 43.56 | 3211656 |
2020-11-19 | 43.41 | 44.37 | 43.25 | 44.04 | 1625709 |
2020-11-20 | 43.80 | 44.30 | 43.27 | 43.56 | 1740450 |
2020-11-23 | 43.90 | 44.23 | 43.39 | 44.13 | 1853755 |
2020-11-24 | 44.79 | 47.30 | 44.79 | 47.04 | 3371387 |
2020-11-25 | 46.82 | 46.98 | 45.76 | 46.50 | 3479933 |
2020-11-27 | 46.37 | 47.19 | 46.17 | 46.80 | 2205252 |
2020-11-30 | 46.33 | 46.63 | 45.71 | 46.00 | 5411707 |
2020-12-01 | 46.50 | 47.18 | 46.01 | 46.25 | 3326521 |
2020-12-02 | 46.07 | 46.22 | 44.80 | 45.29 | 3255501 |
2020-12-03 | 45.52 | 46.74 | 45.42 | 46.67 | 1832291 |
2020-12-04 | 46.98 | 47.56 | 46.52 | 47.54 | 1751396 |
2020-12-07 | 47.36 | 47.97 | 46.90 | 47.66 | 2093617 |
2020-12-08 | 47.18 | 48.62 | 47.18 | 47.93 | 2275679 |
2020-12-09 | 48.30 | 48.30 | 47.59 | 48.08 | 1894761 |
2020-12-10 | 48.03 | 48.54 | 47.83 | 48.21 | 1781358 |
2020-12-11 | 47.61 | 48.32 | 47.08 | 47.30 | 1671186 |
2020-12-14 | 47.89 | 48.27 | 45.90 | 45.92 | 2308452 |
2020-12-15 | 46.33 | 46.39 | 45.70 | 46.03 | 1518054 |
2020-12-16 | 45.69 | 46.81 | 45.69 | 46.27 | 3328492 |
2020-12-17 | 46.81 | 46.93 | 45.54 | 45.97 | 1777824 |
2020-12-18 | 45.78 | 45.82 | 44.81 | 45.51 | 2921981 |
2020-12-21 | 44.47 | 44.82 | 43.96 | 44.58 | 1387276 |
2020-12-22 | 44.55 | 45.03 | 43.91 | 44.42 | 2782434 |
2020-12-23 | 44.69 | 45.56 | 44.59 | 45.39 | 1126652 |
2020-12-24 | 45.60 | 45.60 | 44.89 | 45.47 | 502902 |
2020-12-28 | 45.83 | 45.93 | 44.96 | 45.48 | 2206766 |
2020-12-29 | 45.91 | 46.23 | 45.32 | 45.54 | 2109457 |
2020-12-30 | 45.31 | 45.65 | 45.00 | 45.24 | 1202037 |
2020-12-31 | 45.12 | 45.28 | 44.82 | 45.19 | 1030900 |
2021-01-04 | 46.52 | 46.52 | 44.81 | 45.65 | 1857088 |
2021-01-05 | 45.91 | 47.30 | 45.64 | 47.00 | 2619173 |
2021-01-06 | 47.88 | 50.05 | 47.86 | 49.25 | 3361000 |
2021-01-07 | 49.39 | 49.77 | 48.68 | 49.15 | 1918562 |
2021-01-08 | 49.18 | 49.55 | 48.83 | 49.50 | 1134381 |
2021-01-11 | 48.92 | 50.06 | 48.82 | 49.68 | 2197687 |
2021-01-12 | 50.00 | 52.32 | 50.00 | 51.85 | 2902581 |
2021-01-13 | 51.45 | 53.23 | 51.16 | 52.29 | 2611184 |
2021-01-14 | 52.63 | 53.72 | 52.09 | 53.50 | 1902945 |
2021-01-15 | 53.24 | 53.32 | 52.30 | 52.54 | 1854700 |
2021-01-19 | 52.94 | 53.19 | 51.77 | 52.03 | 1783764 |
2021-01-20 | 51.98 | 52.12 | 50.52 | 51.14 | 2002283 |
2021-01-21 | 51.11 | 51.39 | 50.00 | 50.65 | 1560759 |
2021-01-22 | 50.15 | 50.72 | 49.95 | 50.52 | 1283884 |
2021-01-25 | 50.00 | 52.44 | 49.95 | 51.65 | 1825309 |
2021-01-26 | 52.20 | 53.36 | 51.92 | 53.33 | 2545366 |
2021-01-27 | 52.81 | 56.10 | 52.56 | 54.99 | 3783708 |
2021-01-28 | 54.78 | 55.31 | 51.87 | 51.98 | 2110733 |
2021-01-29 | 52.05 | 52.51 | 49.81 | 50.16 | 2513321 |
2021-02-01 | 50.54 | 50.95 | 49.04 | 49.51 | 2495973 |
2021-02-02 | 49.58 | 49.85 | 48.61 | 48.89 | 1889444 |
2021-02-03 | 49.21 | 49.76 | 48.73 | 49.37 | 1856116 |
2021-02-04 | 49.50 | 49.84 | 48.58 | 49.06 | 1767394 |
2021-02-05 | 49.23 | 49.89 | 48.62 | 48.98 | 2088384 |
2021-02-08 | 48.93 | 49.23 | 48.26 | 48.72 | 1823281 |
2021-02-09 | 48.87 | 49.18 | 48.15 | 48.66 | 1901782 |
2021-02-10 | 48.75 | 49.28 | 48.05 | 48.98 | 3010957 |
2021-02-11 | 45.99 | 46.49 | 43.43 | 44.50 | 8179735 |
2021-02-12 | 44.48 | 44.85 | 43.56 | 44.01 | 4743939 |
2021-02-16 | 44.69 | 45.14 | 43.62 | 44.50 | 3576874 |
2021-02-17 | 44.40 | 45.51 | 44.18 | 45.38 | 2979598 |
2021-02-18 | 45.19 | 45.61 | 44.48 | 44.54 | 2184047 |
2021-02-19 | 44.85 | 45.79 | 44.33 | 44.40 | 3053785 |
2021-02-22 | 44.60 | 45.41 | 44.42 | 45.12 | 2215651 |
2021-02-23 | 45.38 | 47.19 | 44.82 | 46.98 | 3445251 |
2021-02-24 | 47.17 | 47.42 | 46.44 | 47.01 | 3039845 |
2021-02-25 | 46.73 | 47.36 | 45.80 | 45.83 | 2921924 |
2021-02-26 | 45.80 | 46.07 | 44.36 | 44.45 | 2636909 |
2021-03-01 | 45.32 | 46.14 | 44.78 | 44.85 | 1385963 |
2021-03-02 | 44.55 | 45.36 | 44.37 | 44.97 | 1795489 |
2021-03-03 | 45.36 | 46.02 | 44.64 | 44.95 | 2711738 |
2021-03-04 | 45.26 | 46.41 | 44.51 | 45.39 | 2684039 |
2021-03-05 | 45.85 | 46.70 | 45.50 | 46.16 | 3986935 |
2021-03-08 | 46.48 | 48.14 | 46.37 | 47.67 | 2894561 |
2021-03-09 | 48.10 | 48.10 | 46.37 | 46.38 | 2479769 |
2021-03-10 | 46.80 | 47.86 | 46.57 | 46.85 | 2327908 |
2021-03-11 | 46.24 | 46.89 | 45.70 | 45.98 | 2876661 |
2021-03-12 | 46.31 | 46.95 | 46.09 | 46.63 | 2350667 |
2021-03-15 | 46.61 | 48.13 | 46.51 | 47.64 | 2912049 |
2021-03-16 | 47.24 | 48.70 | 46.75 | 48.41 | 3362937 |
2021-03-17 | 48.66 | 49.12 | 48.02 | 48.66 | 4040832 |
2021-03-18 | 49.02 | 50.27 | 49.02 | 49.15 | 3318067 |
2021-03-19 | 48.60 | 49.42 | 47.36 | 49.20 | 4444611 |
2021-03-22 | 49.20 | 49.85 | 48.61 | 49.85 | 2466337 |
2021-03-23 | 49.90 | 49.90 | 48.32 | 48.79 | 2912206 |
2021-03-24 | 48.82 | 49.07 | 48.27 | 48.36 | 2271928 |
2021-03-25 | 48.43 | 50.41 | 48.03 | 50.10 | 2086924 |
2021-03-26 | 50.41 | 51.40 | 50.31 | 51.37 | 1791331 |
2021-03-29 | 51.00 | 53.22 | 50.99 | 52.91 | 3217038 |
2021-03-30 | 52.79 | 53.26 | 51.78 | 52.34 | 2152117 |
2021-03-31 | 51.90 | 52.41 | 51.12 | 51.15 | 2228811 |
2021-04-01 | 51.17 | 51.98 | 50.16 | 51.90 | 1908981 |
2021-04-05 | 52.35 | 53.25 | 52.08 | 52.75 | 1803482 |
2021-04-06 | 52.50 | 53.37 | 52.12 | 52.41 | 1977267 |
2021-04-07 | 52.71 | 53.00 | 51.57 | 51.72 | 1886525 |
2021-04-08 | 51.15 | 51.94 | 50.72 | 51.58 | 2915118 |
2021-04-09 | 51.78 | 51.81 | 49.92 | 50.00 | 2166953 |
2021-04-12 | 50.28 | 50.83 | 50.21 | 50.62 | 1532302 |
2021-04-13 | 49.90 | 52.18 | 49.83 | 51.74 | 3599716 |
2021-04-14 | 51.87 | 52.06 | 50.77 | 51.15 | 2067026 |
2021-04-15 | 51.22 | 52.99 | 51.22 | 52.94 | 2123150 |
2021-04-16 | 53.20 | 53.59 | 52.85 | 53.47 | 1601028 |
2021-04-19 | 53.50 | 54.15 | 52.92 | 54.01 | 1660903 |
2021-04-20 | 53.93 | 54.45 | 52.24 | 52.43 | 1970208 |
2021-04-21 | 52.74 | 53.59 | 52.46 | 53.17 | 2161415 |
2021-04-22 | 53.08 | 53.22 | 52.23 | 52.28 | 1588021 |
2021-04-23 | 52.25 | 52.79 | 52.02 | 52.27 | 1486848 |
2021-04-26 | 52.24 | 52.99 | 51.91 | 52.94 | 1440116 |
2021-04-27 | 52.78 | 53.01 | 51.96 | 52.06 | 1448768 |
2021-04-28 | 52.53 | 52.89 | 51.62 | 51.87 | 2266614 |
2021-04-29 | 53.05 | 55.71 | 52.35 | 55.50 | 4585118 |
2021-04-30 | 55.39 | 55.51 | 54.40 | 54.95 | 2946031 |
2021-05-03 | 55.24 | 57.36 | 55.02 | 57.14 | 2755864 |
2021-05-04 | 57.09 | 57.41 | 55.93 | 56.42 | 2597532 |
2021-05-05 | 56.28 | 57.03 | 56.00 | 56.95 | 1095551 |
2021-05-06 | 57.55 | 60.06 | 57.46 | 59.45 | 3294332 |
2021-05-07 | 58.68 | 59.64 | 58.45 | 59.51 | 2081015 |
2021-05-10 | 60.20 | 61.11 | 59.40 | 59.56 | 1706548 |
2021-05-11 | 58.95 | 59.28 | 57.23 | 57.80 | 2626744 |
2021-05-12 | 58.30 | 58.42 | 57.36 | 57.38 | 1400585 |
2021-05-13 | 57.42 | 58.47 | 57.06 | 58.24 | 1090363 |
2021-05-14 | 58.37 | 59.06 | 57.93 | 58.18 | 1063759 |
2021-05-17 | 58.47 | 58.90 | 57.91 | 57.93 | 1362060 |
2021-05-18 | 57.92 | 58.04 | 55.42 | 55.48 | 2931248 |
2021-05-19 | 55.09 | 55.69 | 53.70 | 55.57 | 2760038 |
2021-05-20 | 56.28 | 57.14 | 55.69 | 56.49 | 2045970 |
2021-05-21 | 56.59 | 57.25 | 56.28 | 57.15 | 2008349 |
2021-05-24 | 57.15 | 58.33 | 56.80 | 57.75 | 2115724 |
2021-05-25 | 58.60 | 58.69 | 57.83 | 58.06 | 1940643 |
2021-05-26 | 57.64 | 57.97 | 57.06 | 57.37 | 2436029 |
2021-05-27 | 57.75 | 58.19 | 57.20 | 57.38 | 2916696 |
2021-05-28 | 57.42 | 58.93 | 57.36 | 58.32 | 1912152 |
2021-06-01 | 58.79 | 58.93 | 58.04 | 58.20 | 1460239 |
2021-06-02 | 58.50 | 60.40 | 58.03 | 60.10 | 2776044 |
2021-06-03 | 59.55 | 59.91 | 59.16 | 59.80 | 1513438 |
2021-06-04 | 59.81 | 60.25 | 59.37 | 60.11 | 1530089 |
2021-06-07 | 60.44 | 60.67 | 60.02 | 60.66 | 1266004 |
2021-06-08 | 60.55 | 61.19 | 60.38 | 60.73 | 1799528 |
2021-06-09 | 60.50 | 61.11 | 60.28 | 60.74 | 1027711 |
2021-06-10 | 60.99 | 61.48 | 60.68 | 60.72 | 1047903 |
2021-06-11 | 60.75 | 60.75 | 59.33 | 59.96 | 1322770 |
2021-06-14 | 59.90 | 60.15 | 59.25 | 59.76 | 1442660 |
2021-06-15 | 59.95 | 59.98 | 57.91 | 58.14 | 3379305 |
2021-06-16 | 57.99 | 58.72 | 57.38 | 57.79 | 1931102 |
2021-06-17 | 57.63 | 57.78 | 55.71 | 56.14 | 1609660 |
2021-06-18 | 55.99 | 56.13 | 54.21 | 54.23 | 3154794 |
2021-06-21 | 54.61 | 55.87 | 54.61 | 55.71 | 1925146 |
2021-06-22 | 55.44 | 55.56 | 54.79 | 54.92 | 2909604 |
2021-06-23 | 54.94 | 55.15 | 54.21 | 54.72 | 1512235 |
2021-06-24 | 54.72 | 55.18 | 54.39 | 54.96 | 1206768 |
2021-06-25 | 54.80 | 55.22 | 54.58 | 55.08 | 1491566 |
2021-06-28 | 55.17 | 55.20 | 53.95 | 54.83 | 1082064 |
2021-06-29 | 55.03 | 55.21 | 54.33 | 54.43 | 1143415 |
2021-06-30 | 54.54 | 54.88 | 53.31 | 53.69 | 2161347 |
2021-07-01 | 53.91 | 54.29 | 53.77 | 53.98 | 1378901 |
2021-07-02 | 54.00 | 54.23 | 53.35 | 53.81 | 1143234 |
2021-07-06 | 53.54 | 53.64 | 51.53 | 52.02 | 2440075 |
2021-07-07 | 52.03 | 53.12 | 51.42 | 52.89 | 1995156 |
2021-07-08 | 52.01 | 53.34 | 51.93 | 52.73 | 1617818 |
2021-07-09 | 53.19 | 53.74 | 52.93 | 53.18 | 1271917 |
2021-07-12 | 52.66 | 52.88 | 52.26 | 52.85 | 1187595 |
2021-07-13 | 52.94 | 53.17 | 51.56 | 51.69 | 1605686 |
2021-07-14 | 51.87 | 52.18 | 51.45 | 51.54 | 1336323 |
2021-07-15 | 51.50 | 51.76 | 50.65 | 51.04 | 1322927 |
2021-07-16 | 51.34 | 52.28 | 50.36 | 50.49 | 1760861 |
2021-07-19 | 50.00 | 50.59 | 49.45 | 50.36 | 2703751 |
2021-07-20 | 50.36 | 51.46 | 49.94 | 50.93 | 1704144 |
2021-07-21 | 51.31 | 51.62 | 50.49 | 50.59 | 1420932 |
2021-07-22 | 50.50 | 50.54 | 49.55 | 50.45 | 1784653 |
2021-07-23 | 50.39 | 50.43 | 49.20 | 49.70 | 3023648 |
2021-07-26 | 49.73 | 50.59 | 49.51 | 50.49 | 1832442 |
2021-07-27 | 50.30 | 50.56 | 49.79 | 50.01 | 1413746 |
2021-07-28 | 49.69 | 49.89 | 49.12 | 49.53 | 2032942 |
2021-07-29 | 50.00 | 50.49 | 48.42 | 49.41 | 3191812 |
2021-07-30 | 49.70 | 50.15 | 48.80 | 48.89 | 1704484 |
2021-08-02 | 48.89 | 50.57 | 48.89 | 49.25 | 1934542 |
2021-08-03 | 49.45 | 49.45 | 48.40 | 49.13 | 2020530 |
2021-08-04 | 48.74 | 49.20 | 48.00 | 48.02 | 1531106 |
2021-08-05 | 48.29 | 48.60 | 48.13 | 48.30 | 1220159 |
2021-08-06 | 48.65 | 49.58 | 48.45 | 49.10 | 1351839 |
2021-08-09 | 49.00 | 49.65 | 48.89 | 49.34 | 1045698 |
2021-08-10 | 49.42 | 51.36 | 49.41 | 51.20 | 2365985 |
2021-08-11 | 51.43 | 52.15 | 51.15 | 52.05 | 2334783 |
2021-08-12 | 52.16 | 52.16 | 50.35 | 50.37 | 1300057 |
2021-08-13 | 50.55 | 51.19 | 50.34 | 50.54 | 1110515 |
2021-08-16 | 50.56 | 51.02 | 49.87 | 50.38 | 945462 |
2021-08-17 | 50.07 | 50.55 | 49.39 | 49.66 | 1065356 |
2021-08-18 | 49.69 | 49.81 | 48.85 | 48.88 | 1097703 |
2021-08-19 | 48.84 | 49.08 | 47.87 | 48.05 | 1309725 |
2021-08-20 | 47.91 | 48.13 | 47.61 | 47.79 | 1531610 |
2021-08-23 | 48.00 | 48.59 | 47.63 | 48.03 | 1252566 |
2021-08-24 | 48.18 | 48.65 | 48.04 | 48.45 | 1019012 |
2021-08-25 | 48.37 | 48.37 | 47.73 | 47.91 | 1078425 |
2021-08-26 | 47.56 | 47.81 | 46.86 | 46.83 | 1757450 |
2021-08-27 | 46.98 | 47.81 | 46.77 | 47.51 | 940806 |
2021-08-30 | 47.50 | 47.69 | 46.70 | 46.74 | 1230055 |
2021-08-31 | 46.76 | 47.81 | 46.55 | 47.53 | 2218452 |
2021-09-01 | 47.73 | 47.83 | 47.02 | 47.27 | 981711 |
2021-09-02 | 47.34 | 47.66 | 46.82 | 47.09 | 781865 |
2021-09-03 | 47.13 | 47.23 | 46.68 | 46.98 | 842558 |
2021-09-07 | 46.76 | 46.85 | 45.77 | 45.82 | 1730963 |
2021-09-08 | 45.84 | 46.48 | 45.42 | 46.28 | 1347976 |
2021-09-09 | 45.64 | 46.22 | 45.02 | 46.05 | 2282939 |
2021-09-10 | 46.56 | 46.80 | 45.54 | 45.57 | 1530899 |
2021-09-13 | 45.98 | 47.59 | 45.83 | 46.94 | 1531318 |
2021-09-14 | 46.85 | 46.90 | 46.17 | 46.58 | 1485827 |
2021-09-15 | 46.52 | 46.73 | 45.95 | 46.57 | 1391490 |
2021-09-16 | 46.47 | 46.75 | 46.21 | 46.38 | 1360560 |
2021-09-17 | 46.20 | 46.36 | 45.42 | 45.80 | 3053160 |
2021-09-20 | 45.04 | 45.40 | 44.49 | 45.10 | 1821101 |
2021-09-21 | 45.28 | 45.77 | 44.62 | 44.80 | 1586498 |
2021-09-22 | 45.21 | 46.07 | 44.99 | 45.63 | 1668202 |
2021-09-23 | 45.79 | 46.57 | 45.76 | 46.36 | 1508970 |
2021-09-24 | 46.40 | 46.74 | 46.24 | 46.51 | 1073470 |
2021-09-27 | 47.00 | 49.51 | 46.90 | 48.80 | 2615684 |
2021-09-28 | 48.68 | 48.92 | 47.44 | 47.49 | 1970072 |
2021-09-29 | 47.34 | 47.82 | 47.11 | 47.32 | 1362034 |
2021-09-30 | 47.43 | 47.53 | 46.20 | 46.38 | 1826002 |
2021-10-01 | 46.65 | 47.20 | 46.21 | 47.13 | 1192502 |
2021-10-04 | 47.22 | 48.22 | 47.06 | 47.61 | 1522991 |
2021-10-05 | 47.69 | 48.43 | 47.34 | 48.25 | 1141204 |
2021-10-06 | 47.68 | 47.96 | 46.28 | 47.32 | 2261238 |
2021-10-07 | 47.73 | 48.28 | 47.02 | 47.19 | 1535097 |
2021-10-08 | 47.26 | 47.26 | 46.64 | 46.77 | 1415435 |
2021-10-11 | 46.55 | 46.94 | 45.77 | 45.85 | 1574108 |
2021-10-12 | 45.87 | 46.60 | 45.71 | 45.77 | 1073723 |
2021-10-13 | 45.76 | 46.03 | 45.05 | 45.79 | 1080445 |
2021-10-14 | 46.12 | 46.59 | 45.94 | 46.33 | 977685 |
2021-10-15 | 46.30 | 46.61 | 45.30 | 45.62 | 1823149 |
2021-10-18 | 44.86 | 45.31 | 44.18 | 44.97 | 1686977 |
2021-10-19 | 44.96 | 45.05 | 44.26 | 44.96 | 1608878 |
2021-10-20 | 45.23 | 45.83 | 45.20 | 45.34 | 1301978 |
2021-10-21 | 45.09 | 45.31 | 44.02 | 44.45 | 1634884 |
2021-10-22 | 44.27 | 44.56 | 43.97 | 44.44 | 1216679 |
2021-10-25 | 44.38 | 44.75 | 43.52 | 43.76 | 1915216 |
2021-10-26 | 43.76 | 44.05 | 43.12 | 43.55 | 1576718 |
2021-10-27 | 43.72 | 43.91 | 42.88 | 43.62 | 3033328 |
2021-10-28 | 43.98 | 44.06 | 42.46 | 43.86 | 3525019 |
2021-10-29 | 43.69 | 45.00 | 43.69 | 44.09 | 3059025 |
2021-11-01 | 44.11 | 45.33 | 43.86 | 45.18 | 1575161 |
2021-11-02 | 45.05 | 45.78 | 44.68 | 45.61 | 1605262 |
2021-11-03 | 45.61 | 47.78 | 45.24 | 46.85 | 2855154 |
2021-11-04 | 46.66 | 46.91 | 45.33 | 46.21 | 1646333 |
2021-11-05 | 46.61 | 47.05 | 46.18 | 46.61 | 1360470 |
2021-11-08 | 46.67 | 46.86 | 45.80 | 46.09 | 1209602 |
2021-11-09 | 45.98 | 46.26 | 45.38 | 45.69 | 774440 |
2021-11-10 | 45.96 | 46.43 | 45.57 | 46.04 | 1106179 |
2021-11-11 | 46.00 | 47.52 | 45.88 | 47.34 | 1166389 |
2021-11-12 | 47.34 | 47.90 | 46.77 | 47.60 | 1249784 |
2021-11-15 | 47.88 | 49.34 | 47.65 | 49.21 | 1714403 |
2021-11-16 | 49.50 | 49.65 | 48.22 | 48.23 | 1379325 |
2021-11-17 | 47.99 | 48.10 | 47.40 | 47.72 | 1032179 |
2021-11-18 | 47.53 | 47.58 | 46.44 | 46.52 | 1565792 |
2021-11-19 | 46.29 | 46.47 | 45.55 | 45.91 | 1069661 |
2021-11-22 | 46.09 | 47.52 | 45.55 | 47.47 | 1764743 |
2021-11-23 | 47.96 | 48.16 | 47.22 | 47.73 | 1371178 |
2021-11-24 | 47.59 | 47.90 | 47.04 | 47.26 | 658023 |
2021-11-26 | 45.94 | 46.09 | 45.01 | 45.60 | 913024 |
2021-11-29 | 45.89 | 46.10 | 44.72 | 45.33 | 1394378 |
2021-11-30 | 44.67 | 45.05 | 44.08 | 44.44 | 3047550 |
2021-12-01 | 45.30 | 45.95 | 43.97 | 43.64 | 1541326 |
2021-12-02 | 44.31 | 45.63 | 43.65 | 45.38 | 2111611 |
2021-12-03 | 45.50 | 45.90 | 45.31 | 45.75 | 1509131 |
2021-12-06 | 46.39 | 48.16 | 46.33 | 46.84 | 1747512 |
2021-12-07 | 46.71 | 47.21 | 46.24 | 46.69 | 1177105 |
2021-12-08 | 46.49 | 46.97 | 45.95 | 46.11 | 1234257 |
2021-12-09 | 45.91 | 46.10 | 45.31 | 45.57 | 1293717 |
2021-12-10 | 46.00 | 46.44 | 45.93 | 46.23 | 1217423 |
2021-12-13 | 46.16 | 46.55 | 45.21 | 46.02 | 1192070 |
2021-12-14 | 46.23 | 46.77 | 45.78 | 45.87 | 1158741 |
2021-12-15 | 45.75 | 45.84 | 44.31 | 44.92 | 1735166 |
2021-12-16 | 45.27 | 46.03 | 44.93 | 45.00 | 2716940 |
2021-12-17 | 44.68 | 45.30 | 44.33 | 44.74 | 4029672 |
2021-12-20 | 44.27 | 44.31 | 42.60 | 43.38 | 2467247 |
2021-12-21 | 43.73 | 44.59 | 43.62 | 44.54 | 2167247 |
2021-12-22 | 44.54 | 45.33 | 44.54 | 44.66 | 2069797 |
2021-12-23 | 44.89 | 45.65 | 44.89 | 45.59 | 2374299 |
2021-12-27 | 45.54 | 45.77 | 45.21 | 45.68 | 984248 |
2021-12-28 | 45.42 | 46.11 | 45.42 | 45.77 | 815406 |
2021-12-29 | 45.59 | 46.02 | 45.58 | 45.95 | 1082333 |
2021-12-30 | 46.20 | 46.37 | 45.84 | 45.90 | 942792 |
2021-12-31 | 45.78 | 46.51 | 45.64 | 46.35 | 1070017 |
2022-01-03 | 46.54 | 47.38 | 46.47 | 47.35 | 1262506 |
2022-01-04 | 47.80 | 49.17 | 47.60 | 48.90 | 1882382 |
2022-01-05 | 49.08 | 50.04 | 49.01 | 49.41 | 2497711 |
2022-01-06 | 50.08 | 50.54 | 49.31 | 49.78 | 2976022 |
2022-01-07 | 49.87 | 50.98 | 49.85 | 50.64 | 2939473 |
2022-01-10 | 50.70 | 51.33 | 49.06 | 49.29 | 2177063 |
2022-01-11 | 49.18 | 49.48 | 48.33 | 49.25 | 1445051 |
2022-01-12 | 49.22 | 49.25 | 48.28 | 48.58 | 1814717 |
2022-01-13 | 49.15 | 50.46 | 48.90 | 50.28 | 1369073 |
2022-01-14 | 50.05 | 51.91 | 49.87 | 51.69 | 1736578 |
2022-01-18 | 51.60 | 52.15 | 51.30 | 51.65 | 1929833 |
2022-01-19 | 51.77 | 51.89 | 50.20 | 50.24 | 1222708 |
2022-01-20 | 49.94 | 50.45 | 49.21 | 49.37 | 2057520 |
2022-01-21 | 49.72 | 49.92 | 48.41 | 48.62 | 1682585 |
2022-01-24 | 48.13 | 50.03 | 47.95 | 49.86 | 1814384 |
2022-01-25 | 49.57 | 50.40 | 48.62 | 50.22 | 1338269 |
2022-01-26 | 50.09 | 50.56 | 47.83 | 48.38 | 2051610 |
2022-01-27 | 48.46 | 49.70 | 47.86 | 48.16 | 1073019 |
2022-01-28 | 47.66 | 48.28 | 47.21 | 48.21 | 894305 |
2022-01-31 | 47.55 | 48.10 | 47.25 | 47.66 | 1421002 |
2022-02-01 | 47.58 | 48.53 | 47.34 | 48.24 | 1089379 |
2022-02-02 | 48.19 | 48.59 | 47.76 | 48.51 | 1183107 |
2022-02-03 | 48.57 | 49.28 | 48.24 | 48.82 | 1361264 |
2022-02-04 | 48.51 | 48.67 | 47.34 | 47.71 | 1660684 |
2022-02-07 | 47.94 | 48.10 | 47.35 | 47.44 | 1173093 |
2022-02-08 | 47.92 | 48.94 | 47.78 | 48.40 | 1598189 |
2022-02-09 | 48.65 | 49.41 | 48.61 | 49.10 | 1148890 |
2022-02-10 | 48.92 | 49.70 | 48.68 | 49.23 | 1358315 |
2022-02-11 | 49.18 | 50.00 | 49.06 | 49.79 | 1332232 |
2022-02-14 | 50.07 | 50.12 | 48.69 | 49.41 | 1168387 |
2022-02-15 | 49.44 | 50.17 | 49.28 | 49.52 | 974053 |
2022-02-16 | 49.45 | 50.37 | 49.15 | 49.44 | 926482 |
2022-02-17 | 49.14 | 49.36 | 48.45 | 48.75 | 1059619 |
2022-02-18 | 48.47 | 49.51 | 48.47 | 49.00 | 1003412 |
2022-02-22 | 48.82 | 49.17 | 48.54 | 48.59 | 2444762 |
2022-02-23 | 49.25 | 51.24 | 48.29 | 50.81 | 4391400 |
2022-02-24 | 50.93 | 50.93 | 47.64 | 49.42 | 3603340 |
2022-02-25 | 50.09 | 52.95 | 49.94 | 52.92 | 3655023 |
2022-02-28 | 51.31 | 52.30 | 51.14 | 52.18 | 1955500 |
2022-03-01 | 51.76 | 52.06 | 49.12 | 50.40 | 2819885 |
2022-03-02 | 50.60 | 51.46 | 50.27 | 51.21 | 2229923 |
2022-03-03 | 51.61 | 51.85 | 50.73 | 50.74 | 1208294 |
2022-03-04 | 49.90 | 50.91 | 49.65 | 50.87 | 1925255 |
2022-03-07 | 50.39 | 52.43 | 50.26 | 51.56 | 3404494 |
2022-03-08 | 52.11 | 52.86 | 50.88 | 51.95 | 3394435 |
2022-03-09 | 52.91 | 53.81 | 51.85 | 52.48 | 2784735 |
2022-03-10 | 51.92 | 52.10 | 50.03 | 50.34 | 1971913 |
2022-03-11 | 50.75 | 51.58 | 50.75 | 50.82 | 1434978 |
2022-03-14 | 51.50 | 51.54 | 50.28 | 50.81 | 1330386 |
2022-03-15 | 51.14 | 51.38 | 50.36 | 50.85 | 1222737 |
2022-03-16 | 51.14 | 52.19 | 50.88 | 52.13 | 1404913 |
2022-03-17 | 51.98 | 52.68 | 51.33 | 52.39 | 1203372 |
2022-03-18 | 52.30 | 53.11 | 51.71 | 52.96 | 2600477 |
2022-03-21 | 53.16 | 53.92 | 52.49 | 52.65 | 1429942 |
2022-03-22 | 53.00 | 53.14 | 52.16 | 52.88 | 876390 |
2022-03-23 | 53.04 | 53.39 | 52.49 | 52.50 | 937384 |
2022-03-24 | 52.63 | 52.93 | 52.33 | 52.92 | 728483 |
2022-03-25 | 53.01 | 53.99 | 52.94 | 53.96 | 727552 |
2022-03-28 | 53.96 | 53.96 | 52.77 | 53.35 | 848709 |
2022-03-29 | 53.87 | 54.66 | 53.20 | 54.07 | 906268 |
2022-03-30 | 53.95 | 54.31 | 53.87 | 54.30 | 860659 |
2022-03-31 | 53.94 | 54.50 | 53.36 | 53.38 | 1161170 |
2022-04-01 | 53.39 | 53.55 | 51.52 | 52.42 | 1189735 |
2022-04-04 | 52.25 | 52.38 | 50.75 | 52.07 | 1368187 |
2022-04-05 | 51.69 | 52.40 | 51.29 | 51.39 | 1292713 |
2022-04-06 | 51.30 | 51.66 | 50.52 | 50.76 | 1370292 |
2022-04-07 | 50.66 | 50.88 | 49.77 | 50.49 | 1517600 |
2022-04-08 | 50.93 | 51.74 | 50.59 | 51.56 | 1137412 |
2022-04-11 | 51.81 | 53.64 | 51.80 | 52.84 | 1219850 |
2022-04-12 | 52.88 | 53.74 | 52.65 | 53.67 | 1300724 |
2022-04-13 | 53.71 | 54.56 | 53.64 | 54.29 | 1263773 |
2022-04-14 | 54.50 | 55.81 | 54.50 | 55.61 | 2333225 |
2022-04-18 | 55.71 | 56.40 | 55.34 | 55.63 | 1501997 |
2022-04-19 | 55.81 | 56.30 | 55.71 | 55.87 | 996133 |
2022-04-20 | 56.08 | 57.17 | 55.96 | 56.78 | 1204735 |
2022-04-21 | 56.95 | 57.45 | 55.80 | 55.87 | 1407368 |
2022-04-22 | 55.51 | 55.69 | 53.72 | 53.77 | 1147108 |
2022-04-25 | 53.75 | 54.48 | 52.53 | 54.44 | 1343356 |
2022-04-26 | 54.31 | 54.73 | 53.94 | 54.17 | 1039490 |
2022-04-27 | 54.17 | 55.03 | 53.33 | 54.23 | 1119421 |
2022-04-28 | 54.20 | 55.21 | 53.75 | 55.10 | 1384838 |
2022-04-29 | 55.22 | 55.50 | 53.97 | 54.14 | 1682155 |
2022-05-02 | 54.52 | 54.98 | 53.40 | 54.32 | 2101610 |
2022-05-03 | 54.95 | 56.45 | 52.05 | 52.69 | 3259200 |
2022-05-04 | 52.68 | 53.42 | 51.23 | 53.24 | 2340699 |
2022-05-05 | 52.76 | 53.40 | 52.36 | 52.64 | 1395211 |
2022-05-06 | 52.70 | 53.49 | 52.44 | 53.14 | 1008826 |
2022-05-09 | 52.88 | 54.11 | 52.37 | 53.67 | 1764110 |
2022-05-10 | 53.82 | 54.86 | 53.66 | 54.84 | 1849433 |
2022-05-11 | 55.21 | 56.96 | 55.21 | 55.82 | 2068752 |
2022-05-12 | 55.87 | 56.29 | 54.67 | 55.57 | 2067243 |
2022-05-13 | 56.07 | 56.47 | 55.55 | 55.93 | 1312920 |
2022-05-16 | 55.89 | 56.94 | 55.70 | 56.76 | 939778 |
2022-05-17 | 56.25 | 56.44 | 54.58 | 55.85 | 1771896 |
2022-05-18 | 55.33 | 55.45 | 52.33 | 52.44 | 1859639 |
2022-05-19 | 51.77 | 51.98 | 50.32 | 50.78 | 2149999 |
2022-05-20 | 51.20 | 52.00 | 50.04 | 51.23 | 1624683 |
2022-05-23 | 51.96 | 52.50 | 51.43 | 52.12 | 1203234 |
2022-05-24 | 52.10 | 53.80 | 51.84 | 53.73 | 1292625 |
2022-05-25 | 53.83 | 54.54 | 53.47 | 54.33 | 1220101 |
2022-05-26 | 54.75 | 55.00 | 54.21 | 54.53 | 1328934 |
2022-05-27 | 54.53 | 55.51 | 54.38 | 55.15 | 1662131 |
2022-05-31 | 54.95 | 56.01 | 54.27 | 55.84 | 2716827 |
2022-06-01 | 55.98 | 56.13 | 53.30 | 54.34 | 1599060 |
2022-06-02 | 54.44 | 54.44 | 52.81 | 53.98 | 1169199 |
2022-06-03 | 53.75 | 54.08 | 53.43 | 53.56 | 985046 |
2022-06-06 | 53.97 | 54.25 | 53.48 | 54.06 | 969759 |
2022-06-07 | 53.73 | 54.78 | 53.60 | 54.65 | 959350 |
2022-06-08 | 54.39 | 54.91 | 53.87 | 53.93 | 706392 |
2022-06-09 | 53.96 | 54.24 | 52.41 | 52.41 | 788419 |
2022-06-10 | 51.52 | 52.86 | 51.08 | 52.34 | 907768 |
2022-06-13 | 51.69 | 52.15 | 50.31 | 50.63 | 1568702 |
2022-06-14 | 50.65 | 51.60 | 50.41 | 51.36 | 1580527 |
2022-06-15 | 51.83 | 52.30 | 51.23 | 51.82 | 1386128 |
2022-06-16 | 51.01 | 51.09 | 50.30 | 50.46 | 1628885 |
2022-06-17 | 50.77 | 50.89 | 49.46 | 50.37 | 3788532 |
2022-06-21 | 49.89 | 52.37 | 49.86 | 52.21 | 1753577 |
2022-06-22 | 51.64 | 52.95 | 51.50 | 52.72 | 1291377 |
2022-06-23 | 52.72 | 53.88 | 52.61 | 53.80 | 1513396 |
2022-06-24 | 54.22 | 56.13 | 53.92 | 55.77 | 1661568 |
2022-06-27 | 55.74 | 55.99 | 55.22 | 55.38 | 1198897 |
2022-06-28 | 56.60 | 57.75 | 55.56 | 55.76 | 1587157 |
2022-06-29 | 55.74 | 56.24 | 54.78 | 55.36 | 1343365 |
2022-06-30 | 54.83 | 55.06 | 54.14 | 54.51 | 1418962 |
2022-07-01 | 54.48 | 55.76 | 54.20 | 55.62 | 1182433 |
2022-07-05 | 55.11 | 55.53 | 54.29 | 55.34 | 1779324 |
2022-07-06 | 55.36 | 55.69 | 54.29 | 55.23 | 1396505 |
2022-07-07 | 55.24 | 55.46 | 54.45 | 54.63 | 1196761 |
2022-07-08 | 54.86 | 55.85 | 54.57 | 55.50 | 1546189 |
2022-07-11 | 55.20 | 56.46 | 55.20 | 56.06 | 1488431 |
2022-07-12 | 56.04 | 58.42 | 56.03 | 57.40 | 2294430 |
2022-07-13 | 57.50 | 58.66 | 57.47 | 58.25 | 1887464 |
2022-07-14 | 57.30 | 58.27 | 56.94 | 58.18 | 1654378 |
2022-07-15 | 58.62 | 58.94 | 57.97 | 58.64 | 1703856 |
2022-07-18 | 58.80 | 59.38 | 57.92 | 58.11 | 1820088 |
2022-07-19 | 58.62 | 59.00 | 58.21 | 58.57 | 1410973 |
2022-07-20 | 58.38 | 58.74 | 57.61 | 57.89 | 1343200 |
2022-07-21 | 57.59 | 57.63 | 56.83 | 57.18 | 1546788 |
2022-07-22 | 56.96 | 58.17 | 56.81 | 57.91 | 1833915 |
2022-07-25 | 58.11 | 58.53 | 57.49 | 58.22 | 1471883 |
2022-07-26 | 57.97 | 58.53 | 57.77 | 58.12 | 1176679 |
2022-07-27 | 58.08 | 59.08 | 57.42 | 58.92 | 1214207 |
2022-07-28 | 58.61 | 59.18 | 57.84 | 59.04 | 1845590 |
2022-07-29 | 59.04 | 59.85 | 58.53 | 59.75 | 1591076 |
2022-08-01 | 59.49 | 60.12 | 59.33 | 59.68 | 1892576 |
2022-08-02 | 57.01 | 57.14 | 53.14 | 53.44 | 6237483 |
2022-08-03 | 53.45 | 55.32 | 53.45 | 54.19 | 2788241 |
2022-08-04 | 53.92 | 54.34 | 52.84 | 52.91 | 2075949 |
2022-08-05 | 52.94 | 54.09 | 52.59 | 54.07 | 1247775 |
2022-08-08 | 54.12 | 55.24 | 54.10 | 54.64 | 1375910 |
2022-08-09 | 55.00 | 55.20 | 54.67 | 55.13 | 1218982 |
2022-08-10 | 55.44 | 56.26 | 55.16 | 55.72 | 1141113 |
2022-08-11 | 55.99 | 57.59 | 55.71 | 56.70 | 1275212 |
2022-08-12 | 56.85 | 57.06 | 56.11 | 56.71 | 1078323 |
2022-08-15 | 56.41 | 56.76 | 56.04 | 56.46 | 987361 |
2022-08-16 | 56.44 | 56.77 | 56.16 | 56.48 | 1190396 |
2022-08-17 | 56.04 | 56.35 | 55.17 | 55.68 | 1357603 |
2022-08-18 | 55.61 | 56.27 | 55.23 | 56.12 | 1018464 |
2022-08-19 | 55.83 | 56.29 | 55.45 | 56.09 | 936842 |
2022-08-22 | 55.75 | 55.84 | 55.23 | 55.33 | 825476 |
2022-08-23 | 55.57 | 56.00 | 55.49 | 55.88 | 779538 |
2022-08-24 | 55.97 | 56.72 | 55.62 | 56.62 | 884426 |
2022-08-25 | 56.63 | 56.87 | 55.50 | 55.67 | 1182320 |
2022-08-26 | 55.70 | 55.90 | 53.83 | 53.87 | 1020419 |
2022-08-29 | 53.57 | 53.75 | 53.10 | 53.21 | 1019981 |
2022-08-30 | 53.40 | 53.56 | 52.19 | 52.25 | 1389503 |
2022-08-31 | 52.34 | 52.61 | 51.40 | 51.29 | 1873358 |
2022-09-01 | 50.96 | 51.56 | 50.45 | 51.37 | 1358305 |
2022-09-02 | 51.94 | 52.59 | 51.48 | 51.70 | 1160940 |
2022-09-06 | 52.27 | 52.45 | 51.35 | 51.65 | 1016919 |
2022-09-07 | 51.48 | 52.31 | 51.33 | 52.23 | 944291 |
2022-09-08 | 52.02 | 52.06 | 51.04 | 51.82 | 1071132 |
2022-09-09 | 52.17 | 52.71 | 51.83 | 52.17 | 903520 |
2022-09-12 | 52.61 | 53.43 | 52.53 | 53.28 | 1480349 |
2022-09-13 | 52.65 | 53.03 | 51.06 | 51.23 | 1171747 |
2022-09-14 | 51.26 | 51.58 | 50.27 | 50.65 | 948372 |
2022-09-15 | 50.68 | 51.38 | 50.43 | 50.94 | 1124995 |
2022-09-16 | 50.87 | 51.08 | 50.04 | 50.44 | 2203210 |
2022-09-19 | 50.00 | 51.28 | 50.00 | 51.11 | 886105 |
2022-09-20 | 50.81 | 50.81 | 49.56 | 49.92 | 1488702 |
2022-09-21 | 50.08 | 50.55 | 49.29 | 49.29 | 974690 |
2022-09-22 | 49.54 | 49.63 | 49.10 | 49.15 | 1379768 |
2022-09-23 | 48.26 | 48.44 | 46.85 | 47.68 | 1616660 |
2022-09-26 | 47.31 | 47.76 | 46.99 | 47.49 | 1459348 |
2022-09-27 | 47.94 | 48.25 | 47.33 | 47.59 | 1253435 |
2022-09-28 | 47.81 | 48.48 | 47.40 | 48.32 | 1095196 |
2022-09-29 | 48.45 | 48.46 | 47.39 | 48.17 | 1533770 |
2022-09-30 | 48.35 | 48.88 | 47.95 | 47.99 | 1416803 |
2022-10-03 | 48.29 | 48.87 | 48.02 | 48.58 | 1092759 |
2022-10-04 | 49.03 | 49.75 | 49.00 | 49.25 | 971856 |
2022-10-05 | 48.67 | 48.92 | 48.01 | 48.46 | 1146067 |
2022-10-06 | 48.25 | 48.47 | 47.53 | 47.73 | 903438 |
2022-10-07 | 47.52 | 47.72 | 46.69 | 47.02 | 1032453 |
2022-10-10 | 47.15 | 47.44 | 46.91 | 47.31 | 840161 |
2022-10-11 | 47.34 | 48.10 | 46.82 | 47.75 | 989642 |
2022-10-12 | 48.02 | 49.42 | 47.76 | 48.76 | 1413885 |
2022-10-13 | 48.28 | 49.67 | 48.02 | 49.45 | 1206407 |
2022-10-14 | 49.62 | 49.96 | 48.64 | 48.80 | 906827 |
2022-10-17 | 49.46 | 49.66 | 48.92 | 49.12 | 1013210 |
2022-10-18 | 49.68 | 49.93 | 48.82 | 49.22 | 1023795 |
2022-10-19 | 49.10 | 49.27 | 48.26 | 48.31 | 921138 |
2022-10-20 | 48.43 | 48.65 | 48.00 | 48.24 | 910571 |
2022-10-21 | 48.42 | 49.34 | 48.20 | 49.16 | 954257 |
2022-10-24 | 49.49 | 50.28 | 49.26 | 49.80 | 811474 |
2022-10-25 | 49.73 | 50.75 | 49.50 | 50.57 | 1003902 |
2022-10-26 | 50.60 | 51.10 | 49.99 | 50.06 | 1145653 |
2022-10-27 | 50.32 | 50.89 | 49.77 | 49.87 | 1315205 |
2022-10-28 | 50.12 | 51.13 | 50.11 | 51.10 | 891986 |
2022-10-31 | 51.16 | 51.57 | 50.29 | 50.43 | 1739854 |
2022-11-01 | 50.35 | 50.35 | 46.90 | 48.81 | 3553362 |
2022-11-02 | 49.13 | 50.78 | 49.11 | 49.34 | 2798636 |
2022-11-03 | 48.85 | 49.72 | 48.61 | 49.48 | 1404495 |
2022-11-04 | 50.15 | 51.23 | 49.91 | 51.20 | 1253072 |
2022-11-07 | 51.51 | 51.88 | 50.19 | 50.98 | 1119952 |
2022-11-08 | 51.00 | 51.59 | 50.75 | 51.29 | 1005996 |
2022-11-09 | 51.04 | 51.04 | 49.71 | 49.76 | 1072282 |
2022-11-10 | 50.90 | 52.11 | 50.84 | 51.45 | 1074427 |
2022-11-11 | 51.46 | 52.14 | 50.63 | 51.90 | 1440342 |
2022-11-14 | 51.90 | 52.64 | 51.75 | 51.95 | 806119 |
2022-11-15 | 52.15 | 52.56 | 51.88 | 52.08 | 1249252 |
2022-11-16 | 52.27 | 52.38 | 51.64 | 52.11 | 649881 |
2022-11-17 | 51.62 | 53.07 | 51.62 | 53.01 | 949120 |
2022-11-18 | 53.57 | 53.74 | 53.19 | 53.50 | 1030762 |
2022-11-21 | 53.09 | 54.62 | 53.09 | 54.33 | 1152230 |
2022-11-22 | 54.65 | 55.15 | 54.22 | 54.80 | 953109 |
2022-11-23 | 54.89 | 55.31 | 54.79 | 55.27 | 734679 |
2022-11-25 | 55.27 | 55.65 | 55.14 | 55.58 | 378213 |
2022-11-28 | 55.17 | 55.70 | 54.92 | 54.93 | 979330 |
2022-11-29 | 54.88 | 55.36 | 54.56 | 54.92 | 860598 |
2022-11-30 | 55.13 | 55.47 | 54.04 | 54.73 | 2272936 |
2022-12-01 | 54.82 | 55.49 | 54.82 | 54.97 | 1067306 |
2022-12-02 | 54.76 | 55.70 | 54.74 | 55.57 | 1111844 |
2022-12-05 | 55.09 | 55.23 | 54.45 | 54.50 | 1064978 |
2022-12-06 | 53.75 | 54.24 | 52.47 | 53.26 | 1664277 |
2022-12-07 | 53.37 | 53.69 | 52.80 | 53.05 | 1211729 |
2022-12-08 | 53.10 | 53.17 | 52.38 | 52.66 | 1065923 |
2022-12-09 | 52.55 | 52.84 | 51.96 | 52.46 | 1157672 |
2022-12-12 | 52.41 | 52.97 | 52.06 | 52.96 | 956386 |
2022-12-13 | 53.67 | 53.76 | 52.46 | 52.61 | 1597736 |
2022-12-14 | 52.47 | 53.35 | 52.28 | 52.89 | 1288330 |
2022-12-15 | 52.35 | 52.58 | 51.49 | 51.74 | 1177666 |
2022-12-16 | 51.19 | 51.48 | 50.63 | 51.18 | 2243990 |
2022-12-19 | 51.23 | 52.13 | 51.10 | 51.69 | 1171634 |
2022-12-20 | 51.77 | 51.80 | 50.72 | 50.77 | 1026300 |
2022-12-21 | 51.01 | 51.57 | 50.89 | 51.45 | 791676 |
2022-12-22 | 51.34 | 51.57 | 50.77 | 51.44 | 763162 |
2022-12-23 | 51.47 | 51.93 | 51.28 | 51.93 | 536208 |
2022-12-27 | 52.00 | 52.54 | 51.98 | 52.33 | 639999 |
2022-12-28 | 52.25 | 52.48 | 51.32 | 51.38 | 921213 |
2022-12-29 | 51.37 | 51.68 | 51.36 | 51.60 | 744999 |
2022-12-30 | 51.39 | 51.63 | 51.11 | 51.52 | 993228 |
2023-01-03 | 50.55 | 50.67 | 48.66 | 49.44 | 2770362 |
2023-01-04 | 49.78 | 51.58 | 49.66 | 51.36 | 1672111 |
2023-01-05 | 50.46 | 50.76 | 49.21 | 49.58 | 1849824 |
2023-01-06 | 50.86 | 51.19 | 50.45 | 50.88 | 2145002 |
2023-01-09 | 50.73 | 51.18 | 50.16 | 50.21 | 1466930 |
2023-01-10 | 50.33 | 50.99 | 50.24 | 50.86 | 1225645 |
2023-01-11 | 50.94 | 51.29 | 50.71 | 50.92 | 1641376 |
2023-01-12 | 50.86 | 50.96 | 50.16 | 50.33 | 1143011 |
2023-01-13 | 50.11 | 50.90 | 49.96 | 50.76 | 1126061 |
2023-01-17 | 50.82 | 51.12 | 50.36 | 50.38 | 1691597 |
2023-01-18 | 50.32 | 50.62 | 48.97 | 49.03 | 1483731 |
2023-01-19 | 48.90 | 49.72 | 48.49 | 49.59 | 1356257 |
2023-01-20 | 49.70 | 49.99 | 49.25 | 49.98 | 906349 |
2023-01-23 | 50.15 | 50.34 | 49.66 | 50.09 | 1069854 |
2023-01-24 | 50.27 | 52.01 | 50.27 | 51.47 | 1322780 |
2023-01-25 | 51.54 | 53.23 | 51.25 | 52.92 | 1899371 |
2023-01-26 | 52.81 | 53.58 | 52.51 | 52.77 | 2600277 |
2023-01-27 | 52.31 | 52.47 | 50.94 | 51.30 | 2211817 |
2023-01-30 | 51.24 | 52.05 | 51.06 | 51.23 | 1187244 |
2023-01-31 | 51.54 | 52.59 | 50.88 | 52.58 | 1387286 |
2023-02-01 | 52.40 | 53.47 | 52.37 | 53.31 | 2016486 |
2023-02-02 | 53.02 | 54.23 | 52.74 | 54.18 | 1999593 |
2023-02-03 | 54.18 | 54.30 | 52.92 | 53.62 | 1850554 |
2023-02-06 | 53.29 | 53.71 | 53.02 | 53.58 | 1939830 |
2023-02-07 | 53.02 | 53.02 | 52.08 | 52.30 | 1991063 |
2023-02-08 | 52.02 | 52.52 | 51.20 | 51.41 | 1979139 |
2023-02-09 | 51.61 | 51.73 | 51.05 | 51.22 | 1087204 |
2023-02-10 | 51.22 | 51.47 | 50.97 | 51.44 | 901185 |
2023-02-13 | 51.51 | 52.01 | 51.20 | 51.97 | 1232012 |
2023-02-14 | 51.88 | 52.11 | 51.44 | 51.65 | 1207668 |
2023-02-15 | 51.65 | 52.33 | 51.31 | 52.31 | 922473 |
2023-02-16 | 51.39 | 51.80 | 51.31 | 51.40 | 1028849 |
2023-02-17 | 51.36 | 52.12 | 51.25 | 52.02 | 1919184 |
2023-02-21 | 56.28 | 56.28 | 53.19 | 53.65 | 3407136 |
2023-02-22 | 53.10 | 53.57 | 52.43 | 52.97 | 2474943 |
2023-02-23 | 53.32 | 53.66 | 52.88 | 53.50 | 1827836 |
2023-02-24 | 53.17 | 53.89 | 52.96 | 53.78 | 1334304 |
2023-02-27 | 54.14 | 54.22 | 53.46 | 53.75 | 1440313 |
2023-02-28 | 53.65 | 54.14 | 53.17 | 53.19 | 1841240 |
2023-03-01 | 52.88 | 53.15 | 52.40 | 52.64 | 2054630 |
2023-03-02 | 52.56 | 53.30 | 52.42 | 53.28 | 1323926 |
2023-03-03 | 53.27 | 53.55 | 52.78 | 53.46 | 1172952 |
2023-03-06 | 53.26 | 53.66 | 52.96 | 53.09 | 1664380 |
2023-03-07 | 53.03 | 53.36 | 52.51 | 52.84 | 1377576 |
2023-03-08 | 53.34 | 55.68 | 53.34 | 54.35 | 4905257 |
2023-03-09 | 54.64 | 54.64 | 52.46 | 53.06 | 2562893 |
2023-03-10 | 53.25 | 53.51 | 52.08 | 52.31 | 1559301 |
2023-03-13 | 51.80 | 52.62 | 51.44 | 52.08 | 1667951 |
2023-03-14 | 52.51 | 52.84 | 51.26 | 51.85 | 1456736 |
2023-03-15 | 50.93 | 52.10 | 50.42 | 52.06 | 1529840 |
2023-03-16 | 51.97 | 52.04 | 51.17 | 51.48 | 1414032 |
2023-03-17 | 50.98 | 51.15 | 49.56 | 49.91 | 5250091 |
2023-03-20 | 50.30 | 51.12 | 50.27 | 50.86 | 1484361 |
2023-03-21 | 51.35 | 51.35 | 50.70 | 50.91 | 1517153 |
2023-03-22 | 50.99 | 51.17 | 49.98 | 49.99 | 996949 |
2023-03-23 | 49.99 | 50.40 | 49.38 | 49.56 | 1087746 |
2023-03-24 | 49.57 | 50.74 | 49.32 | 50.70 | 1083658 |
2023-03-27 | 51.06 | 51.46 | 50.98 | 51.08 | 1124999 |
2023-03-28 | 51.09 | 51.87 | 51.08 | 51.40 | 857038 |
2023-03-29 | 51.84 | 52.03 | 51.56 | 51.95 | 1036368 |
2023-03-30 | 52.41 | 52.56 | 51.41 | 51.69 | 1269943 |
2023-03-31 | 51.94 | 51.95 | 51.44 | 51.68 | 1480581 |
2023-04-03 | 51.81 | 52.68 | 51.81 | 52.12 | 1263969 |
2023-04-04 | 52.40 | 52.55 | 51.45 | 51.94 | 1582919 |
2023-04-05 | 52.02 | 52.50 | 51.93 | 52.50 | 1714775 |
2023-04-06 | 52.74 | 52.95 | 51.98 | 52.15 | 1068764 |
2023-04-10 | 52.02 | 53.16 | 51.90 | 53.15 | 1487637 |
2023-04-11 | 53.23 | 54.27 | 53.23 | 54.05 | 1487714 |
2023-04-12 | 54.10 | 54.42 | 53.75 | 54.27 | 2315795 |
2023-04-13 | 54.17 | 56.96 | 54.17 | 56.23 | 4250714 |
2023-04-14 | 55.97 | 56.66 | 55.86 | 56.06 | 1905051 |
2023-04-17 | 56.16 | 57.01 | 56.00 | 56.98 | 1984260 |
2023-04-18 | 56.74 | 57.73 | 56.74 | 57.32 | 2584461 |
2023-04-19 | 57.03 | 57.65 | 57.03 | 57.43 | 1888124 |
2023-04-20 | 57.00 | 57.87 | 57.00 | 57.70 | 2190533 |
2023-04-21 | 57.55 | 58.53 | 57.55 | 58.32 | 1888985 |
2023-04-24 | 58.51 | 59.26 | 58.26 | 58.29 | 1860631 |
2023-04-25 | 58.07 | 58.77 | 58.07 | 58.71 | 1660377 |
2023-04-26 | 58.71 | 59.27 | 58.70 | 59.13 | 1307452 |
2023-04-27 | 59.16 | 59.55 | 58.96 | 59.09 | 1736136 |
2023-04-28 | 58.97 | 59.61 | 58.42 | 59.48 | 1906336 |
2023-05-01 | 59.47 | 60.73 | 59.47 | 60.45 | 2595406 |
2023-05-02 | 62.81 | 66.67 | 62.81 | 65.08 | 8686377 |
2023-05-03 | 65.73 | 65.93 | 64.53 | 64.96 | 4657607 |
2023-05-04 | 65.12 | 65.48 | 64.46 | 65.01 | 2488792 |
2023-05-05 | 64.78 | 65.49 | 64.59 | 64.89 | 1586425 |
2023-05-08 | 64.47 | 64.93 | 64.35 | 64.47 | 1835791 |
2023-05-09 | 64.21 | 64.85 | 63.90 | 64.52 | 1560924 |
2023-05-10 | 64.48 | 64.95 | 64.22 | 64.44 | 2789307 |
2023-05-11 | 64.15 | 64.46 | 63.75 | 64.00 | 2404134 |
2023-05-12 | 64.02 | 64.40 | 63.95 | 64.25 | 1709231 |
2023-05-15 | 64.58 | 64.95 | 63.59 | 63.70 | 2135902 |
2023-05-16 | 63.15 | 63.88 | 62.60 | 63.19 | 2926045 |
2023-05-17 | 63.10 | 63.10 | 61.48 | 62.13 | 3795562 |
2023-05-18 | 61.74 | 62.04 | 61.32 | 61.88 | 2350671 |
2023-05-19 | 62.06 | 62.99 | 61.89 | 62.61 | 2106207 |
2023-05-22 | 62.88 | 63.00 | 62.40 | 62.45 | 2187734 |
2023-05-23 | 62.38 | 62.39 | 61.59 | 61.62 | 1639675 |
2023-05-24 | 61.62 | 61.65 | 60.64 | 60.91 | 2287728 |
2023-05-25 | 60.55 | 61.11 | 60.04 | 60.73 | 1964071 |
2023-05-26 | 60.71 | 60.85 | 59.90 | 60.64 | 1739538 |
2023-05-30 | 59.56 | 60.64 | 59.50 | 60.40 | 2440289 |
2023-05-31 | 60.93 | 62.08 | 60.77 | 61.44 | 4271828 |
2023-06-01 | 61.51 | 62.44 | 61.24 | 62.33 | 2688817 |
2023-06-02 | 62.68 | 64.31 | 62.54 | 63.87 | 2647456 |
2023-06-05 | 63.74 | 64.41 | 63.66 | 63.81 | 1876778 |
2023-06-06 | 65.68 | 65.88 | 64.18 | 65.14 | 4092945 |
2023-06-07 | 65.00 | 66.51 | 64.75 | 66.15 | 3094547 |
2023-06-08 | 66.59 | 66.66 | 65.84 | 66.40 | 2374477 |
2023-06-09 | 66.50 | 67.11 | 66.24 | 66.46 | 2208651 |
2023-06-12 | 66.80 | 67.33 | 66.67 | 67.10 | 2799621 |
2023-06-13 | 66.98 | 68.13 | 66.95 | 67.75 | 3083231 |
2023-06-14 | 67.63 | 67.88 | 67.29 | 67.45 | 1559625 |
2023-06-15 | 67.50 | 67.76 | 66.45 | 66.60 | 2032402 |
2023-06-16 | 66.84 | 66.96 | 66.05 | 66.28 | 2523071 |
2023-06-20 | 66.31 | 66.88 | 66.20 | 66.60 | 1414158 |
2023-06-21 | 66.80 | 66.90 | 66.25 | 66.54 | 2128704 |
2023-06-22 | 66.85 | 66.87 | 66.19 | 66.47 | 1049508 |
2023-06-23 | 66.61 | 67.00 | 66.08 | 66.18 | 1701164 |
2023-06-26 | 66.30 | 66.41 | 65.31 | 65.67 | 2290099 |
2023-06-27 | 65.58 | 65.96 | 65.30 | 65.81 | 2037037 |
2023-06-28 | 65.51 | 65.82 | 65.41 | 65.65 | 1698052 |
2023-06-29 | 65.60 | 65.97 | 65.41 | 65.62 | 1820295 |
2023-06-30 | 65.50 | 65.93 | 65.38 | 65.84 | 2408745 |
2023-07-03 | 65.64 | 66.82 | 65.63 | 66.61 | 1943966 |
2023-07-05 | 66.36 | 66.82 | 66.25 | 66.64 | 2093357 |
2023-07-06 | 66.51 | 66.51 | 65.95 | 66.09 | 2051079 |
2023-07-07 | 66.00 | 66.36 | 65.78 | 65.92 | 1898684 |
2023-07-10 | 65.79 | 65.95 | 65.29 | 65.53 | 1444897 |
2023-07-11 | 65.64 | 65.73 | 63.74 | 64.44 | 2717287 |
2023-07-12 | 64.62 | 66.02 | 64.51 | 65.99 | 3135068 |
2023-07-13 | 65.92 | 66.85 | 65.92 | 66.70 | 3084427 |
2023-07-14 | 66.68 | 67.35 | 66.50 | 67.28 | 1540028 |
2023-07-17 | 67.27 | 68.00 | 66.81 | 67.99 | 2704572 |
2023-07-18 | 68.41 | 69.05 | 67.56 | 67.90 | 1784746 |
2023-07-19 | 68.26 | 69.29 | 68.06 | 69.18 | 1826811 |
2023-07-20 | 69.37 | 70.22 | 69.31 | 70.06 | 1355060 |
2023-07-21 | 70.20 | 70.50 | 69.86 | 69.95 | 1142080 |
2023-07-24 | 69.95 | 70.71 | 69.78 | 69.85 | 1052101 |
2023-07-25 | 69.79 | 70.74 | 69.32 | 70.67 | 1714487 |
2023-07-26 | 70.67 | 70.90 | 70.06 | 70.49 | 1310645 |
2023-07-27 | 70.68 | 70.72 | 68.70 | 69.26 | 1948687 |
2023-07-28 | 69.91 | 70.89 | 69.61 | 70.55 | 3816205 |
2023-07-31 | 70.11 | 70.41 | 69.20 | 69.77 | 3286730 |
2023-08-01 | 65.15 | 67.49 | 64.05 | 66.52 | 6082942 |
2023-08-02 | 66.30 | 68.64 | 66.00 | 67.33 | 3788775 |
2023-08-03 | 67.05 | 67.15 | 65.02 | 65.12 | 2566542 |
2023-08-04 | 65.33 | 66.51 | 65.19 | 65.31 | 2018694 |
2023-08-07 | 65.50 | 65.69 | 64.63 | 65.02 | 1494475 |
2023-08-08 | 65.17 | 65.29 | 63.85 | 64.85 | 1740907 |
2023-08-09 | 65.08 | 65.20 | 63.91 | 64.61 | 1460162 |
2023-08-10 | 64.50 | 64.92 | 64.02 | 64.32 | 1300399 |
2023-08-11 | 64.17 | 64.29 | 63.77 | 64.22 | 1375162 |
2023-08-14 | 64.37 | 64.79 | 64.23 | 64.48 | 1154058 |
2023-08-15 | 64.22 | 64.36 | 63.51 | 63.65 | 1389399 |
2023-08-16 | 63.61 | 63.73 | 62.34 | 62.45 | 1523802 |
2023-08-17 | 62.40 | 62.71 | 62.15 | 62.17 | 1285793 |
2023-08-18 | 62.00 | 63.08 | 61.97 | 63.03 | 1748419 |
2023-08-21 | 63.01 | 63.16 | 62.34 | 62.78 | 986247 |
2023-08-22 | 62.71 | 62.89 | 62.04 | 62.46 | 1154982 |
2023-08-23 | 62.74 | 63.17 | 62.35 | 62.81 | 1297992 |
2023-08-24 | 62.82 | 63.43 | 62.46 | 62.54 | 1206612 |
2023-08-25 | 62.67 | 62.95 | 62.27 | 62.85 | 1046214 |
2023-08-28 | 63.04 | 63.58 | 62.62 | 62.89 | 1706586 |
2023-08-29 | 63.06 | 63.33 | 62.53 | 63.28 | 1119548 |
2023-08-30 | 63.26 | 63.43 | 62.96 | 62.67 | 1163707 |
2023-08-31 | 62.82 | 63.88 | 62.81 | 63.49 | 1736916 |
2023-09-01 | 63.57 | 64.00 | 62.77 | 62.91 | 1378111 |
2023-09-05 | 62.66 | 62.66 | 62.02 | 62.28 | 1339753 |
2023-09-06 | 62.31 | 62.36 | 61.85 | 62.03 | 2159572 |
2023-09-07 | 62.23 | 63.22 | 62.23 | 63.07 | 1711211 |
2023-09-08 | 63.15 | 63.67 | 63.11 | 63.64 | 876207 |
2023-09-11 | 64.01 | 65.20 | 63.98 | 64.78 | 1605910 |
2023-09-12 | 64.92 | 64.92 | 63.93 | 64.09 | 1352870 |
2023-09-13 | 64.30 | 64.45 | 63.22 | 63.23 | 1211493 |
2023-09-14 | 63.41 | 64.07 | 63.25 | 63.79 | 1463872 |
2023-09-15 | 63.58 | 64.13 | 63.54 | 63.59 | 2064869 |
2023-09-18 | 63.85 | 64.52 | 63.64 | 64.42 | 1059869 |
2023-09-19 | 64.48 | 64.79 | 63.75 | 63.85 | 1050090 |
2023-09-20 | 64.33 | 65.31 | 64.05 | 64.77 | 1338551 |
2023-09-21 | 64.74 | 64.86 | 64.10 | 64.17 | 1301580 |
2023-09-22 | 64.30 | 64.51 | 63.38 | 63.40 | 1252680 |
2023-09-25 | 63.15 | 63.31 | 62.62 | 62.94 | 755519 |
2023-09-26 | 62.52 | 63.41 | 62.43 | 63.04 | 1215604 |
2023-09-27 | 62.96 | 63.09 | 61.92 | 62.41 | 1442846 |
2023-09-28 | 62.61 | 62.88 | 62.19 | 62.61 | 946224 |
2023-09-29 | 62.77 | 63.85 | 62.68 | 63.59 | 1883283 |
2023-10-02 | 63.52 | 63.84 | 62.25 | 62.61 | 1565114 |
2023-10-03 | 62.44 | 62.92 | 61.30 | 62.02 | 814476 |
2023-10-04 | 63.71 | 63.84 | 62.06 | 63.03 | 2665388 |
2023-10-05 | 62.77 | 62.94 | 58.80 | 59.06 | 3523195 |
2023-10-06 | 58.78 | 59.46 | 57.47 | 59.20 | 2694231 |
2023-10-09 | 58.85 | 59.57 | 58.22 | 59.13 | 1649541 |
2023-10-10 | 59.80 | 60.58 | 59.37 | 60.16 | 1914461 |
2023-10-11 | 60.10 | 60.71 | 59.70 | 60.05 | 1126219 |
2023-10-12 | 60.09 | 60.12 | 57.34 | 58.06 | 2198816 |
2023-10-13 | 58.07 | 59.02 | 58.00 | 58.65 | 1270550 |
2023-10-16 | 58.96 | 59.51 | 58.75 | 59.26 | 1146863 |
2023-10-17 | 58.94 | 59.44 | 58.59 | 59.14 | 1400119 |
2023-10-18 | 58.95 | 60.04 | 58.72 | 59.28 | 1391929 |
2023-10-19 | 59.34 | 59.38 | 58.14 | 58.34 | 1497941 |
2023-10-20 | 58.63 | 59.07 | 58.54 | 58.67 | 1196522 |
2023-10-23 | 58.47 | 58.47 | 57.48 | 57.62 | 1376807 |
2023-10-24 | 57.73 | 58.66 | 57.38 | 58.31 | 996347 |
2023-10-25 | 58.30 | 58.43 | 57.52 | 57.68 | 1521505 |
2023-10-26 | 58.13 | 58.59 | 57.85 | 58.00 | 1252692 |
2023-10-27 | 57.77 | 58.26 | 56.50 | 56.75 | 1255855 |
2023-10-30 | 57.21 | 57.56 | 56.88 | 57.04 | 1928924 |
2023-10-31 | 57.35 | 58.08 | 57.25 | 57.77 | 2256790 |
2023-11-01 | 57.91 | 58.51 | 57.45 | 58.20 | 2322495 |
2023-11-02 | 59.01 | 59.01 | 55.67 | 57.83 | 3792431 |
2023-11-03 | 58.85 | 59.93 | 58.52 | 59.03 | 2254782 |
2023-11-06 | 58.86 | 59.86 | 58.86 | 59.40 | 1366617 |
2023-11-07 | 59.28 | 59.57 | 58.84 | 59.11 | 1071847 |
2023-11-08 | 59.52 | 59.60 | 58.76 | 58.99 | 1758286 |
2023-11-09 | 59.10 | 59.43 | 58.16 | 58.18 | 1646252 |
2023-11-10 | 58.03 | 59.04 | 58.03 | 58.97 | 1787868 |
2023-11-13 | 58.44 | 58.94 | 58.20 | 58.51 | 1341224 |
2023-11-14 | 59.24 | 59.84 | 59.06 | 59.74 | 1361232 |
2023-11-15 | 59.75 | 59.97 | 59.26 | 59.72 | 1430204 |
2023-11-16 | 59.69 | 59.91 | 58.85 | 58.99 | 1461868 |
2023-11-17 | 59.10 | 59.41 | 58.69 | 59.38 | 1295696 |
2023-11-20 | 59.08 | 59.55 | 58.91 | 59.00 | 908431 |
2023-11-21 | 59.00 | 59.71 | 58.67 | 59.61 | 1371762 |
2023-11-22 | 59.82 | 60.10 | 59.57 | 60.00 | 1158626 |
2023-11-24 | 59.95 | 60.25 | 59.88 | 59.99 | 425096 |
2023-11-27 | 59.90 | 60.31 | 59.67 | 60.24 | 1675813 |
2023-11-28 | 60.38 | 60.58 | 60.14 | 60.28 | 1132706 |
2023-11-29 | 60.20 | 60.35 | 59.84 | 59.69 | 1276258 |
2023-11-30 | 59.99 | 61.59 | 59.86 | 61.54 | 2645942 |
2023-12-01 | 61.61 | 62.25 | 61.42 | 61.93 | 1378391 |
2023-12-04 | 61.54 | 63.22 | 61.43 | 62.28 | 2124186 |
2023-12-05 | 62.35 | 62.41 | 61.83 | 62.04 | 1601513 |
2023-12-06 | 61.79 | 62.25 | 61.60 | 61.90 | 1571394 |
2023-12-07 | 62.02 | 62.16 | 61.50 | 62.13 | 1126399 |
2023-12-08 | 62.09 | 62.64 | 62.09 | 62.31 | 1166303 |
2023-12-11 | 62.37 | 62.89 | 61.99 | 62.87 | 1103246 |
2023-12-12 | 63.08 | 63.59 | 62.90 | 63.45 | 2096476 |
2023-12-13 | 63.51 | 64.30 | 62.99 | 64.24 | 1378352 |
2023-12-14 | 64.10 | 64.28 | 62.87 | 63.05 | 2178258 |
2023-12-15 | 62.63 | 62.63 | 61.35 | 61.80 | 5062755 |
2023-12-18 | 62.13 | 62.53 | 61.78 | 61.93 | 1829178 |
2023-12-19 | 62.04 | 62.60 | 61.90 | 62.33 | 1334471 |
2023-12-20 | 62.08 | 62.08 | 61.20 | 61.26 | 1186806 |
2023-12-21 | 61.57 | 61.87 | 60.62 | 61.04 | 1046683 |
2023-12-22 | 61.35 | 62.08 | 61.12 | 61.36 | 757440 |
2023-12-26 | 61.21 | 61.50 | 61.12 | 61.16 | 1047827 |
2023-12-27 | 60.87 | 61.40 | 60.87 | 61.12 | 756021 |
2023-12-28 | 60.95 | 61.35 | 60.90 | 61.25 | 741213 |
2023-12-29 | 61.06 | 61.39 | 60.93 | 61.21 | 776267 |
2024-01-02 | 61.08 | 62.41 | 61.04 | 62.07 | 1275277 |
2024-01-03 | 62.14 | 62.41 | 61.57 | 62.04 | 1341637 |
2024-01-04 | 61.97 | 62.15 | 61.27 | 61.31 | 1197953 |
2024-01-05 | 61.34 | 61.94 | 61.00 | 61.51 | 1669484 |
2024-01-08 | 61.51 | 62.30 | 61.31 | 62.30 | 1319618 |
2024-01-09 | 62.20 | 62.82 | 61.86 | 62.80 | 1908050 |
2024-01-10 | 62.72 | 63.67 | 62.63 | 63.56 | 1738369 |
2024-01-11 | 63.31 | 63.77 | 63.05 | 63.70 | 1281407 |
2024-01-12 | 63.80 | 64.01 | 63.13 | 63.20 | 1041912 |
2024-01-16 | 63.51 | 63.71 | 62.70 | 63.18 | 1083855 |
2024-01-17 | 63.05 | 63.40 | 62.81 | 63.26 | 1130606 |
2024-01-18 | 63.23 | 63.36 | 62.43 | 62.83 | 993175 |
2024-01-19 | 63.07 | 63.07 | 62.05 | 62.49 | 1220733 |
2024-01-22 | 62.29 | 63.07 | 62.26 | 62.73 | 1188796 |
2024-01-23 | 62.59 | 62.89 | 62.28 | 62.55 | 1119335 |
2024-01-24 | 62.59 | 62.64 | 60.99 | 61.11 | 1651013 |
2024-01-25 | 61.51 | 62.90 | 61.37 | 62.88 | 1565525 |
2024-01-26 | 63.15 | 63.50 | 62.49 | 62.74 | 1019529 |
2024-01-29 | 62.84 | 63.48 | 62.32 | 63.39 | 1190398 |
2024-01-30 | 63.38 | 63.57 | 62.71 | 62.87 | 1211621 |
2024-01-31 | 63.14 | 63.37 | 61.47 | 61.79 | 1185302 |
2024-02-01 | 61.82 | 63.20 | 61.74 | 63.11 | 1341963 |
2024-02-02 | 63.01 | 63.12 | 61.80 | 62.07 | 1359533 |
2024-02-05 | 61.42 | 61.71 | 61.10 | 61.28 | 1349654 |
2024-02-06 | 61.26 | 62.04 | 61.17 | 61.29 | 2315419 |
2024-02-07 | 60.10 | 60.48 | 58.90 | 59.73 | 4186770 |
2024-02-08 | 59.73 | 60.31 | 59.20 | 60.26 | 2414616 |
2024-02-09 | 60.01 | 60.24 | 59.37 | 60.23 | 2134045 |
2024-02-12 | 60.25 | 62.13 | 60.21 | 62.11 | 4091264 |
2024-02-13 | 62.50 | 62.74 | 59.78 | 61.29 | 4557377 |
2024-02-14 | 61.97 | 62.15 | 60.69 | 61.44 | 2109378 |
2024-02-15 | 61.68 | 62.43 | 61.59 | 62.07 | 1538530 |
2024-02-16 | 61.86 | 62.28 | 61.45 | 62.15 | 1458824 |
2024-02-20 | 62.29 | 63.41 | 62.15 | 62.72 | 2008732 |
2024-02-21 | 62.97 | 63.34 | 62.17 | 62.47 | 1360054 |
2024-02-22 | 62.00 | 62.85 | 61.59 | 62.66 | 1614168 |
2024-02-23 | 62.51 | 63.03 | 62.20 | 62.49 | 1389541 |
2024-02-26 | 62.34 | 63.20 | 62.33 | 62.74 | 1029295 |
2024-02-27 | 62.69 | 63.26 | 62.33 | 62.76 | 1076839 |
2024-02-28 | 62.86 | 63.00 | 62.44 | 62.45 | 1289197 |
2024-02-29 | 62.56 | 62.98 | 62.18 | 62.42 | 2331900 |
2024-03-01 | 62.38 | 62.59 | 61.52 | 62.13 | 1192881 |
2024-03-04 | 61.76 | 62.53 | 61.76 | 62.34 | 1253783 |
2024-03-05 | 62.58 | 63.67 | 62.53 | 63.01 | 1495800 |
2024-03-06 | 63.47 | 63.71 | 62.26 | 62.77 | 1659372 |
2024-03-07 | 63.00 | 64.10 | 62.77 | 64.02 | 1710021 |
2024-03-08 | 64.07 | 64.73 | 63.71 | 64.56 | 1642378 |
2024-03-11 | 64.73 | 66.62 | 64.63 | 65.95 | 2085748 |
2024-03-12 | 65.83 | 66.37 | 65.16 | 65.57 | 1286793 |
2024-03-13 | 66.00 | 66.51 | 65.84 | 66.21 | 1763996 |
2024-03-14 | 65.90 | 66.55 | 65.34 | 65.93 | 2533670 |
2024-03-15 | 65.52 | 67.57 | 65.52 | 67.47 | 4432985 |
2024-03-18 | 67.18 | 67.81 | 66.99 | 67.45 | 1647197 |
2024-03-19 | 67.58 | 68.01 | 67.30 | 68.00 | 1697863 |
2024-03-20 | 67.99 | 68.10 | 66.63 | 66.84 | 1543667 |
2024-03-21 | 66.66 | 67.44 | 66.22 | 67.07 | 1163132 |
2024-03-22 | 67.24 | 67.65 | 66.94 | 67.16 | 1007168 |
2024-03-25 | 67.40 | 67.79 | 67.14 | 67.67 | 1393743 |
2024-03-26 | 67.92 | 68.24 | 66.90 | 66.90 | 1576537 |
2024-03-27 | 67.20 | 67.72 | 67.01 | 67.34 | 1255892 |
2024-03-28 | 67.57 | 67.78 | 66.94 | 67.25 | 1189986 |
2024-04-01 | 66.97 | 67.51 | 66.86 | 67.33 | 1185185 |
2024-04-02 | 67.35 | 68.25 | 67.35 | 68.19 | 1940617 |
2024-04-03 | 68.15 | 68.33 | 67.86 | 68.14 | 1429650 |
2024-04-04 | 68.43 | 68.43 | 66.97 | 67.38 | 1370805 |
2024-04-05 | 67.42 | 67.59 | 67.01 | 67.35 | 1222170 |
2024-04-08 | 67.23 | 67.34 | 66.58 | 66.63 | 1502292 |
2024-04-09 | 69.18 | 69.18 | 66.90 | 67.33 | 2344828 |
2024-04-10 | 66.76 | 67.82 | 66.60 | 67.46 | 1792509 |
2024-04-11 | 67.73 | 68.15 | 67.07 | 67.81 | 1439624 |
2024-04-12 | 67.54 | 67.67 | 66.09 | 66.34 | 1338029 |
2024-04-15 | 66.87 | 66.87 | 64.69 | 64.77 | 1926964 |
2024-04-16 | 64.63 | 64.80 | 63.17 | 63.26 | 2190414 |
2024-04-17 | 63.64 | 64.35 | 63.36 | 63.54 | 1817094 |
2024-04-18 | 63.93 | 64.33 | 63.48 | 63.88 | 1507560 |
2024-04-19 | 64.01 | 64.74 | 63.71 | 64.23 | 1353692 |
2024-04-22 | 64.44 | 65.24 | 64.04 | 64.52 | 1659474 |
2024-04-23 | 63.93 | 64.82 | 63.65 | 64.18 | 2034247 |
2024-04-24 | 62.43 | 64.18 | 61.70 | 63.70 | 2444491 |
2024-04-25 | 63.41 | 63.89 | 62.32 | 62.82 | 1791628 |
2024-04-26 | 63.06 | 63.28 | 62.51 | 62.54 | 1404619 |
2024-04-29 | 62.74 | 64.19 | 62.73 | 63.56 | 2557423 |
2024-04-30 | 62.50 | 62.94 | 57.26 | 57.26 | 5970603 |
2024-05-01 | 56.85 | 58.56 | 56.76 | 57.08 | 2840668 |
2024-05-02 | 57.14 | 58.79 | 57.12 | 57.80 | 2792819 |
2024-05-03 | 57.96 | 58.71 | 57.72 | 57.85 | 2054717 |
2024-05-06 | 58.16 | 58.29 | 57.01 | 57.27 | 2342322 |
2024-05-07 | 57.67 | 58.43 | 57.47 | 58.27 | 2855229 |
2024-05-08 | 58.45 | 58.97 | 57.96 | 58.21 | 1815993 |
2024-05-09 | 58.28 | 58.87 | 58.27 | 58.81 | 1457808 |
2024-05-10 | 58.82 | 59.42 | 58.76 | 59.05 | 1615376 |
2024-05-13 | 59.09 | 59.38 | 58.71 | 58.76 | 1872349 |
2024-05-14 | 58.82 | 58.95 | 57.81 | 58.14 | 2258663 |
2024-05-15 | 58.33 | 58.39 | 56.85 | 56.92 | 2105280 |
2024-05-16 | 56.95 | 57.64 | 56.88 | 57.45 | 2117889 |
2024-05-17 | 57.58 | 57.58 | 56.31 | 56.47 | 1484790 |
2024-05-20 | 56.80 | 56.80 | 55.01 | 55.21 | 2108489 |
2024-05-21 | 55.30 | 55.55 | 54.94 | 55.16 | 1304283 |
2024-05-22 | 54.94 | 55.32 | 54.46 | 54.48 | 1276837 |
2024-05-23 | 54.32 | 54.63 | 53.55 | 53.72 | 1492142 |
2024-05-24 | 54.05 | 54.27 | 53.36 | 53.50 | 1363433 |
2024-05-28 | 53.15 | 54.12 | 52.93 | 52.96 | 2627248 |
2024-05-29 | 52.65 | 53.97 | 52.60 | 53.02 | 2817767 |
2024-05-30 | 53.12 | 53.42 | 52.88 | 53.22 | 2395156 |
2024-05-31 | 53.42 | 55.08 | 52.98 | 54.81 | 3823835 |
2024-06-03 | 54.59 | 54.90 | 53.11 | 53.45 | 3096435 |
2024-06-04 | 53.29 | 53.34 | 52.87 | 52.95 | 2137192 |
2024-06-05 | 53.00 | 53.00 | 52.28 | 52.50 | 3294611 |
2024-06-06 | 52.33 | 53.17 | 52.21 | 52.42 | 4052123 |
2024-06-07 | 52.21 | 52.94 | 51.90 | 51.94 | 2100688 |
2024-06-10 | 51.83 | 52.28 | 51.60 | 51.90 | 2216116 |
2024-06-11 | 51.59 | 51.69 | 50.71 | 50.96 | 3183123 |
2024-06-12 | 51.39 | 51.55 | 50.88 | 50.98 | 3695871 |
2024-06-13 | 50.85 | 50.92 | 49.80 | 50.30 | 1881239 |
2024-06-14 | 49.95 | 50.25 | 49.19 | 49.53 | 2881495 |
2024-06-17 | 49.46 | 50.24 | 49.38 | 50.20 | 2217352 |
2024-06-18 | 49.99 | 50.39 | 49.82 | 50.27 | 2347712 |
2024-06-20 | 50.00 | 50.81 | 49.84 | 50.63 | 1896531 |
2024-06-21 | 50.87 | 51.77 | 50.38 | 50.95 | 6051329 |
2024-06-24 | 51.00 | 51.83 | 50.90 | 51.40 | 2036768 |
2024-06-25 | 50.91 | 51.29 | 50.54 | 51.07 | 2040164 |
2024-06-26 | 50.81 | 50.93 | 50.34 | 50.67 | 2208892 |
2024-06-27 | 50.70 | 50.82 | 50.06 | 50.63 | 2104284 |
2024-06-28 | 50.80 | 50.92 | 50.38 | 50.83 | 2492944 |
2024-07-01 | 51.12 | 51.26 | 50.17 | 50.60 | 1808063 |
2024-07-02 | 50.69 | 50.72 | 50.16 | 50.56 | 1396183 |
2024-07-03 | 51.13 | 51.19 | 50.40 | 50.63 | 1138903 |
2024-07-05 | 50.49 | 50.54 | 49.63 | 49.98 | 2581374 |
2024-07-08 | 50.03 | 50.19 | 49.77 | 50.16 | 1948994 |
2024-07-09 | 49.96 | 50.59 | 49.87 | 49.94 | 1988052 |
2024-07-10 | 49.94 | 50.47 | 49.70 | 50.43 | 1578274 |
2024-07-11 | 50.64 | 51.44 | 50.54 | 51.17 | 1669163 |
2024-07-12 | 51.17 | 51.61 | 50.70 | 51.24 | 1926206 |
2024-07-15 | 51.20 | 51.79 | 51.00 | 51.34 | 2052995 |
2024-07-16 | 51.57 | 52.61 | 51.35 | 52.58 | 1699760 |
2024-07-17 | 52.80 | 54.22 | 52.70 | 53.98 | 2158316 |
2024-07-18 | 53.00 | 54.19 | 52.84 | 53.07 | 2308229 |
2024-07-19 | 52.99 | 53.05 | 52.21 | 52.40 | 1215672 |
2024-07-22 | 52.40 | 52.74 | 51.76 | 52.51 | 1339106 |
2024-07-23 | 52.37 | 53.20 | 52.33 | 52.89 | 1291120 |
2024-07-24 | 53.03 | 53.44 | 52.91 | 53.37 | 1912584 |
2024-07-25 | 53.48 | 54.32 | 53.32 | 54.01 | 2154316 |
2024-07-26 | 54.14 | 54.92 | 53.98 | 54.33 | 1631950 |
2024-07-29 | 53.93 | 53.99 | 52.71 | 53.12 | 2027142 |
2024-07-30 | 53.01 | 53.44 | 52.84 | 53.26 | 1758251 |
2024-07-31 | 53.18 | 53.52 | 52.83 | 52.85 | 1554790 |
2024-08-01 | 53.07 | 53.45 | 52.46 | 52.78 | 1481016 |
2024-08-02 | 53.04 | 53.29 | 51.69 | 52.89 | 2169171 |
2024-08-05 | 53.00 | 53.44 | 50.88 | 51.13 | 3036427 |
2024-08-06 | 54.41 | 55.18 | 53.59 | 53.90 | 4839554 |
2024-08-07 | 53.92 | 54.96 | 52.10 | 52.10 | 3684328 |
2024-08-08 | 52.00 | 53.21 | 52.00 | 52.86 | 2118649 |
2024-08-09 | 52.84 | 53.07 | 52.38 | 52.98 | 1474603 |
2024-08-12 | 52.99 | 53.43 | 51.91 | 52.01 | 2298695 |
2024-08-13 | 51.96 | 54.77 | 51.83 | 52.99 | 1608957 |
2024-08-14 | 53.15 | 53.15 | 52.35 | 52.43 | 956655 |
2024-08-15 | 52.82 | 53.79 | 52.82 | 53.57 | 1861701 |
2024-08-16 | 53.51 | 53.75 | 53.18 | 53.63 | 1070936 |
2024-08-19 | 53.63 | 54.25 | 53.61 | 54.04 | 1252558 |
2024-08-20 | 53.86 | 54.11 | 53.68 | 53.73 | 1351676 |
2024-08-21 | 54.03 | 54.24 | 53.06 | 53.27 | 1620661 |
2024-08-22 | 53.46 | 53.76 | 53.37 | 53.53 | 1186264 |
2024-08-23 | 53.77 | 53.97 | 53.35 | 53.83 | 693991 |
2024-08-26 | 54.13 | 54.42 | 53.80 | 53.88 | 1019126 |
2024-08-27 | 54.00 | 54.12 | 53.45 | 53.55 | 1208994 |
2024-08-28 | 53.44 | 53.79 | 53.13 | 53.46 | 1054247 |
2024-08-29 | 53.83 | 53.92 | 52.82 | 53.21 | 1020516 |
2024-08-30 | 53.44 | 54.10 | 53.29 | 53.97 | 2402677 |
2024-09-03 | 53.40 | 57.88 | 53.29 | 56.90 | 7793434 |
2024-09-04 | 56.80 | 57.52 | 55.07 | 55.75 | 3830117 |
2024-09-05 | 56.09 | 56.28 | 55.54 | 55.81 | 2208507 |
2024-09-06 | 55.82 | 56.30 | 55.63 | 55.77 | 1687851 |
2024-09-09 | 55.87 | 56.60 | 55.53 | 55.94 | 2119217 |
2024-09-10 | 56.08 | 56.19 | 54.50 | 54.75 | 1670082 |
2024-09-11 | 54.72 | 54.74 | 53.11 | 53.84 | 1373922 |
2024-09-12 | 53.60 | 54.40 | 53.14 | 54.31 | 1101697 |
2024-09-13 | 54.57 | 55.71 | 54.41 | 54.94 | 1091551 |
2024-09-16 | 55.30 | 55.70 | 55.05 | 55.50 | 1240035 |
2024-09-17 | 55.59 | 56.46 | 55.38 | 56.08 | 1397355 |
2024-09-18 | 55.95 | 56.37 | 55.30 | 55.34 | 1597411 |
2024-09-19 | 55.63 | 56.23 | 55.12 | 55.32 | 2215623 |
2024-09-20 | 54.66 | 55.81 | 54.21 | 54.49 | 7048196 |
2024-09-23 | 54.32 | 55.54 | 54.20 | 55.06 | 1657999 |
2024-09-24 | 55.20 | 55.32 | 54.47 | 54.61 | 1590824 |
2024-09-25 | 54.72 | 54.91 | 54.13 | 54.60 | 1842067 |
2024-09-26 | 54.89 | 55.40 | 54.82 | 55.34 | 1321597 |
2024-09-27 | 55.82 | 57.08 | 55.70 | 56.83 | 2464568 |
2024-09-30 | 57.00 | 57.84 | 56.40 | 57.52 | 2369785 |
2024-10-01 | 57.42 | 57.75 | 57.10 | 57.35 | 1795894 |
2024-10-02 | 57.14 | 57.37 | 56.00 | 56.33 | 1596368 |
2024-10-03 | 56.02 | 56.22 | 55.05 | 55.53 | 1416959 |
2024-10-04 | 55.50 | 56.29 | 55.50 | 56.07 | 997811 |
2024-10-07 | 56.03 | 56.03 | 54.64 | 55.04 | 1053725 |
2024-10-08 | 54.28 | 54.55 | 53.53 | 53.97 | 1939387 |
2024-10-09 | 54.14 | 55.01 | 54.05 | 54.31 | 1199920 |
2024-10-10 | 54.67 | 54.67 | 54.01 | 54.39 | 1148059 |
2024-10-11 | 54.42 | 54.89 | 54.31 | 54.45 | 823440 |
2024-10-14 | 54.53 | 55.04 | 54.31 | 54.85 | 1046514 |
2024-10-15 | 54.59 | 55.45 | 54.17 | 54.49 | 1587015 |
2024-10-16 | 54.50 | 56.29 | 54.50 | 56.10 | 1729145 |
2024-10-17 | 56.05 | 56.46 | 55.55 | 56.05 | 1389771 |
2024-10-18 | 56.35 | 56.50 | 55.69 | 56.00 | 1728837 |
2024-10-21 | 55.83 | 56.40 | 55.71 | 55.72 | 1339219 |
2024-10-22 | 55.75 | 56.16 | 55.20 | 55.87 | 1314311 |
2024-10-23 | 55.50 | 56.13 | 55.23 | 56.04 | 1369124 |
2024-10-24 | 55.98 | 56.15 | 55.56 | 56.10 | 1327232 |
2024-10-25 | 56.10 | 56.28 | 55.62 | 55.77 | 1277781 |
2024-10-28 | 55.96 | 56.45 | 55.76 | 56.01 | 891510 |
2024-10-29 | 55.74 | 56.20 | 55.64 | 55.78 | 1187577 |
2024-10-30 | 55.78 | 56.18 | 55.37 | 55.48 | 1631457 |
2024-10-31 | 55.54 | 55.89 | 54.44 | 54.47 | 1203239 |
2024-11-01 | 54.75 | 55.19 | 54.40 | 55.00 | 1736545 |
2024-11-04 | 55.08 | 55.91 | 55.00 | 55.71 | 1616955 |
2024-11-05 | 55.54 | 56.00 | 55.24 | 55.98 | 1378229 |
2024-11-06 | 57.20 | 58.00 | 55.62 | 56.52 | 3221068 |
2024-11-07 | 52.55 | 58.12 | 52.51 | 56.73 | 3006166 |
2024-11-08 | 57.95 | 60.56 | 57.69 | 59.56 | 3632570 |
2024-11-11 | 59.50 | 61.52 | 59.23 | 60.50 | 2363949 |
2024-11-12 | 60.37 | 61.96 | 60.01 | 61.89 | 2303471 |
2024-11-13 | 62.00 | 64.04 | 61.92 | 63.88 | 2889287 |
2024-11-14 | 64.21 | 64.29 | 62.63 | 62.73 | 2071401 |
2024-11-15 | 62.87 | 62.99 | 61.88 | 62.42 | 2245599 |
2024-11-18 | 62.45 | 62.82 | 61.82 | 61.87 | 1448598 |
2024-11-19 | 61.54 | 61.73 | 60.60 | 60.80 | 1741784 |
2024-11-20 | 60.76 | 60.96 | 59.62 | 60.38 | 1573524 |
2024-11-21 | 60.41 | 60.85 | 60.32 | 60.47 | 1331498 |
2024-11-22 | 60.46 | 60.92 | 60.16 | 60.36 | 1488366 |
2024-11-25 | 60.84 | 62.22 | 60.65 | 60.67 | 2849024 |
2024-11-26 | 60.70 | 61.55 | 60.36 | 61.41 | 2132697 |
2024-11-27 | 61.66 | 62.07 | 61.15 | 61.25 | 1438031 |
2024-11-29 | 61.25 | 62.43 | 61.01 | 62.06 | 988154 |
2024-12-02 | 62.20 | 62.58 | 61.41 | 61.81 | 1874750 |
2024-12-03 | 61.94 | 62.30 | 60.78 | 61.48 | 2099370 |
2024-12-04 | 61.53 | 62.50 | 61.40 | 61.76 | 1795245 |
2024-12-05 | 61.99 | 62.13 | 61.26 | 60.96 | 1524911 |
2024-12-06 | 63.84 | 64.52 | 60.87 | 61.13 | 2207038 |
2024-12-09 | 61.11 | 62.09 | 61.00 | 61.57 | 1811578 |
2024-12-10 | 61.60 | 61.87 | 61.14 | 61.59 | 1591129 |
2024-12-11 | 61.93 | 62.13 | 61.38 | 61.39 | 1583095 |
2024-12-12 | 61.82 | 61.96 | 60.73 | 60.94 | 1792957 |
2024-12-13 | 60.84 | 61.74 | 60.68 | 61.07 | 1326539 |
2024-12-16 | 60.85 | 60.99 | 59.56 | 59.60 | 1781803 |
2024-12-17 | 59.26 | 60.02 | 58.78 | 59.25 | 1687981 |
2024-12-18 | 58.96 | 59.59 | 58.28 | 58.32 | 1731280 |
2024-12-19 | 58.44 | 58.92 | 58.09 | 58.65 | 1437349 |
2024-12-20 | 58.59 | 59.44 | 58.27 | 59.34 | 4913480 |
2024-12-23 | 59.02 | 59.08 | 57.92 | 58.57 | 1532800 |
2024-12-24 | 58.42 | 58.91 | 58.23 | 58.60 | 737844 |
2024-12-26 | 58.40 | 58.63 | 58.18 | 58.32 | 1131418 |
2024-12-27 | 57.90 | 58.50 | 57.50 | 57.82 | 966937 |
2024-12-30 | 57.68 | 57.77 | 56.77 | 56.88 | 1362100 |
2024-12-31 | 56.95 | 57.63 | 56.95 | 57.32 | 928477 |
2025-01-02 | 57.73 | 57.96 | 57.03 | 57.20 | 954693 |
2025-01-03 | 56.24 | 56.57 | 54.50 | 55.27 | 3210212 |
2025-01-06 | 55.37 | 56.69 | 55.25 | 55.96 | 1805696 |
2025-01-07 | 56.10 | 56.69 | 55.16 | 55.19 | 1410115 |
2025-01-08 | 54.85 | 55.69 | 54.75 | 55.59 | 1505335 |
2025-01-10 | 54.90 | 55.52 | 52.20 | 52.44 | 2681787 |
2025-01-13 | 52.42 | 54.06 | 51.91 | 53.81 | 2067117 |
2025-01-14 | 53.86 | 54.42 | 53.50 | 54.19 | 1676057 |
2025-01-15 | 54.91 | 55.11 | 54.32 | 54.47 | 1556340 |
2025-01-16 | 54.11 | 55.06 | 54.02 | 54.98 | 1484689 |
2025-01-17 | 54.98 | 55.52 | 54.73 | 55.23 | 1944813 |
2025-01-21 | 55.43 | 55.80 | 55.23 | 55.74 | 1620813 |
2025-01-22 | 55.61 | 55.74 | 54.83 | 54.88 | 1350460 |
2025-01-23 | 54.88 | 54.98 | 53.87 | 54.04 | 1532154 |
2025-01-24 | 54.15 | 55.41 | 54.15 | 55.16 | 1707090 |
2025-01-27 | 55.69 | 57.16 | 55.69 | 56.66 | 1991703 |
2025-01-28 | 56.42 | 56.49 | 54.78 | 54.90 | 1498370 |
2025-01-29 | 54.98 | 55.54 | 54.79 | 54.95 | 1233692 |
2025-01-30 | 55.41 | 55.77 | 54.61 | 55.23 | 1063003 |
2025-01-31 | 54.91 | 55.61 | 54.67 | 54.75 | 1497647 |
2025-02-03 | 53.59 | 54.27 | 52.69 | 53.39 | 1487214 |
2025-02-04 | 53.14 | 53.41 | 52.76 | 52.95 | 1248963 |
2025-02-05 | 53.24 | 53.57 | 52.73 | 53.28 | 1291813 |
2025-02-06 | 54.52 | 54.57 | 53.48 | 54.35 | 1844425 |
2025-02-07 | 54.91 | 55.00 | 53.90 | 54.26 | 1721704 |
2025-02-10 | 54.30 | 54.30 | 53.35 | 53.65 | 2012051 |
2025-02-11 | 53.79 | 54.21 | 53.00 | 54.00 | 1931939 |
2025-02-12 | 54.48 | 54.48 | 52.74 | 53.45 | 4274769 |
2025-02-13 | 57.23 | 58.92 | 55.81 | 58.54 | 6161079 |
2025-02-14 | 59.32 | 60.50 | 58.95 | 60.36 | 3271706 |
2025-02-18 | 60.15 | 60.72 | 59.25 | 60.63 | 2888809 |
2025-02-19 | 60.55 | 60.55 | 59.31 | 60.14 | 2664532 |
2025-02-20 | 60.15 | 60.55 | 59.50 | 60.40 | 1730196 |
2025-02-21 | 60.69 | 60.93 | 59.88 | 60.33 | 2169501 |
2025-02-24 | 60.24 | 61.55 | 59.67 | 61.20 | 2346010 |
2025-02-25 | 61.57 | 61.75 | 60.30 | 60.82 | 2827929 |
2025-02-26 | 61.07 | 62.13 | 60.84 | 61.59 | 3105982 |
2025-02-27 | 61.77 | 62.03 | 60.96 | 61.54 | 2175349 |
2025-02-28 | 61.96 | 62.24 | 60.51 | 61.29 | 3533588 |
2025-03-03 | 61.30 | 61.83 | 60.88 | 61.29 | 1707997 |
2025-03-04 | 61.13 | 61.37 | 59.48 | 59.58 | 2474101 |
2025-03-05 | 59.67 | 60.02 | 58.57 | 59.30 | 2449945 |
2025-03-06 | 59.40 | 59.71 | 58.65 | 59.40 | 1500073 |
2025-03-07 | 59.16 | 62.59 | 59.16 | 61.86 | 3101265 |
2025-03-10 | 62.14 | 64.66 | 62.14 | 62.91 | 3412136 |
2025-03-11 | 63.00 | 63.24 | 60.08 | 60.40 | 3142308 |
2025-03-12 | 59.95 | 60.27 | 59.07 | 59.38 | 1690045 |
2025-03-13 | 59.52 | 59.85 | 58.72 | 58.76 | 1917237 |
2025-03-14 | 58.79 | 59.92 | 58.79 | 59.62 | 1666936 |
2025-03-17 | 59.82 | 60.33 | 59.09 | 59.37 | 2242327 |
2025-03-18 | 59.25 | 59.50 | 58.77 | 58.94 | 1921890 |
2025-03-19 | 58.74 | 58.74 | 57.72 | 58.29 | 2245814 |
2025-03-20 | 58.25 | 59.69 | 58.25 | 58.99 | 3165364 |
2025-03-21 | 59.15 | 60.04 | 58.43 | 58.89 | 8355748 |
2025-03-24 | 59.39 | 59.47 | 58.46 | 59.27 | 1929761 |
2025-03-25 | 59.20 | 59.33 | 58.32 | 58.76 | 1295267 |
2025-03-26 | 58.92 | 60.72 | 58.83 | 60.56 | 1969681 |
2025-03-27 | 60.65 | 61.04 | 60.33 | 60.96 | 1548232 |
2025-03-28 | 61.13 | 61.33 | 60.25 | 60.53 | 1594370 |
2025-03-31 | 60.31 | 61.68 | 60.31 | 60.87 | 1984254 |
2025-04-01 | 61.08 | 61.36 | 60.15 | 61.24 | 1794806 |
2025-04-02 | 61.96 | 62.24 | 60.80 | 61.95 | 1622387 |
2025-04-03 | 61.92 | 63.50 | 61.45 | 62.46 | 4413261 |
2025-04-04 | 61.85 | 63.08 | 60.94 | 61.15 | 3780159 |
2025-04-07 | 59.58 | 62.16 | 59.16 | 60.36 | 3220944 |
2025-04-08 | 61.48 | 62.14 | 57.83 | 58.51 | 3171763 |
2025-04-09 | 57.77 | 61.61 | 57.75 | 60.58 | 3625878 |
2025-04-10 | 60.09 | 61.19 | 58.76 | 59.95 | 1876276 |
2025-04-11 | 59.78 | 60.93 | 58.76 | 60.69 | 2582987 |
2025-04-14 | 61.04 | 61.41 | 60.21 | 60.66 | 1563182 |
2025-04-15 | 60.78 | 60.91 | 59.15 | 59.51 | 3556278 |
2025-04-16 | 60.03 | 60.84 | 58.62 | 58.71 | 1893122 |
2025-04-17 | 59.28 | 59.70 | 58.68 | 58.75 | 1549258 |
2025-04-21 | 58.70 | 58.70 | 56.72 | 57.93 | 1914966 |
2025-04-22 | 58.41 | 59.36 | 58.23 | 59.00 | 1714685 |
2025-04-23 | 59.31 | 59.54 | 57.93 | 58.70 | 2052270 |
2025-04-24 | 58.43 | 58.65 | 57.95 | 58.35 | 1296402 |
2025-04-25 | 58.35 | 58.40 | 56.31 | 56.80 | 2273068 |
2025-04-28 | 56.96 | 57.51 | 56.44 | 56.70 | 1519976 |
2025-04-29 | 56.37 | 57.09 | 56.07 | 57.06 | 1734771 |
2025-04-30 | 57.39 | 57.73 | 56.46 | 57.53 | 2425540 |
2025-05-01 | 57.55 | 57.82 | 56.97 | 57.25 | 1701370 |
2025-05-02 | 57.94 | 58.01 | 57.37 | 57.56 | 1859859 |
2025-05-05 | 57.46 | 57.80 | 56.99 | 57.44 | 1785213 |
2025-05-06 | 57.03 | 57.24 | 56.49 | 56.90 | 2051221 |
2025-05-07 | 57.46 | 57.46 | 56.53 | 56.84 | 3406581 |
2025-05-08 | 52.35 | 55.12 | 51.10 | 54.26 | 6871235 |
2025-05-09 | 54.00 | 55.43 | 54.00 | 54.63 | 3314463 |
2025-05-12 | 55.22 | 55.63 | 54.22 | 54.95 | 4661384 |
2025-05-13 | 54.95 | 55.58 | 54.69 | 55.18 | 3421513 |
2025-05-14 | 55.02 | 55.74 | 54.93 | 55.49 | 3284469 |
2025-05-15 | 55.72 | 56.54 | 55.47 | 56.27 | 3116952 |
2025-05-16 | 56.58 | 56.88 | 56.20 | 56.85 | 2228735 |
2025-05-19 | 56.65 | 56.95 | 55.97 | 56.61 | 2668108 |
2025-05-20 | 56.49 | 57.57 | 56.45 | 56.95 | 2616843 |
2025-05-21 | 56.67 | 56.82 | 55.41 | 55.64 | 3272076 |
2025-05-22 | 55.48 | 55.69 | 54.20 | 54.31 | 3318819 |
2025-05-23 | 54.03 | 54.58 | 53.77 | 54.01 | 2179402 |
2025-05-27 | 54.45 | 54.48 | 53.85 | 54.19 | 2520891 |
2025-05-28 | 53.95 | 54.18 | 52.91 | 52.96 | 2981373 |
2025-05-29 | 53.06 | 53.81 | 52.35 | 53.70 | 2623424 |
2025-05-30 | 53.67 | 53.87 | 53.20 | 53.59 | 3500612 |
2025-06-02 | 53.15 | 53.33 | 52.25 | 52.87 | 2116218 |
2025-06-03 | 52.73 | 52.98 | 51.67 | 52.77 | 2401866 |
2025-06-04 | 52.73 | 53.27 | 52.39 | 52.77 | 1907602 |
2025-06-05 | 52.70 | 52.71 | 51.56 | 51.39 | 2937578 |
2025-06-06 | 52.09 | 52.09 | 51.49 | 52.00 | 1918892 |
2025-06-09 | 52.09 | 52.28 | 51.74 | 52.10 | 2395546 |
2025-06-10 | 52.11 | 52.54 | 51.80 | 52.21 | 1611460 |
2025-06-11 | 52.24 | 52.30 | 51.54 | 51.76 | 2004237 |
2025-06-12 | 51.55 | 51.73 | 51.17 | 51.52 | 1815579 |
2025-06-13 | 51.22 | 51.49 | 50.40 | 50.59 | 1993794 |
2025-06-16 | 51.00 | 51.00 | 49.36 | 49.62 | 2836278 |
2025-06-17 | 49.36 | 50.05 | 49.29 | 49.34 | 2988496 |
2025-06-18 | 49.48 | 49.87 | 48.75 | 48.81 | 3016271 |
2025-06-20 | 48.97 | 49.05 | 47.83 | 48.05 | 4635606 |
2025-06-23 | 47.90 | 48.34 | 47.41 | 48.05 | 2881239 |
2025-06-24 | 48.18 | 48.74 | 47.95 | 48.22 | 2846676 |
2025-06-25 | 48.13 | 48.19 | 47.05 | 47.24 | 2772708 |
2025-06-26 | 47.42 | 48.15 | 47.19 | 47.24 | 2633551 |
2025-06-27 | 46.94 | 47.58 | 46.94 | 47.44 | 3322398 |
2025-06-30 | 47.31 | 48.23 | 47.30 | 48.09 | 3795647 |
2025-07-01 | 48.19 | 49.84 | 48.02 | 49.07 | 3076886 |
2025-07-02 | 49.38 | 49.86 | 49.03 | 49.54 | 2909575 |
2025-07-03 | 49.67 | 50.00 | 49.33 | 49.44 | 1466374 |
2025-07-07 | 49.20 | 49.49 | 48.67 | 49.00 | 2422086 |
2025-07-08 | 48.72 | 49.72 | 48.49 | 49.38 | 2429376 |
2025-07-09 | 49.36 | 49.81 | 48.93 | 49.55 | 2234690 |
2025-07-10 | 49.07 | 50.38 | 48.98 | 49.81 | 1972495 |
2025-07-11 | 49.30 | 50.19 | 49.04 | 50.00 | 1782029 |
2025-07-14 | 49.79 | 49.84 | 48.91 | 49.47 | 1656557 |
2025-07-15 | 49.47 | 49.61 | 48.92 | 49.05 | 2043875 |
2025-07-16 | 49.00 | 49.81 | 48.92 | 49.68 | 1750004 |
2025-07-17 | 49.64 | 50.41 | 49.56 | 50.34 | 2108502 |
2025-07-18 | 50.63 | 50.84 | 49.95 | 50.06 | 1903441 |
2025-07-21 | 50.24 | 50.47 | 49.85 | 49.96 | 1918199 |
2025-07-22 | 50.08 | 51.64 | 50.08 | 51.64 | 2435139 |
2025-07-23 | 51.94 | 52.15 | 51.62 | 52.08 | 2622744 |
2025-07-24 | 51.86 | 52.06 | 50.84 | 50.87 | 2377472 |
2025-07-25 | 51.07 | 51.27 | 50.77 | 51.19 | 1976554 |
2025-07-28 | 50.65 | 50.89 | 49.63 | 49.92 | 1996507 |
2025-07-29 | 49.98 | 50.66 | 49.75 | 50.62 | 2118123 |
2025-07-30 | 50.53 | 50.75 | 49.13 | 49.32 | 2244091 |
2025-07-31 | 48.48 | 49.26 | 48.03 | 48.72 | 4733242 |
2025-08-01 | 49.31 | 49.39 | 48.09 | 48.21 | 3089589 |
2025-08-04 | 48.28 | 49.10 | 48.11 | 48.61 | 3762977 |
2025-08-05 | 49.04 | 51.09 | 47.95 | 49.22 | 5773846 |
2025-08-06 | 49.21 | 50.40 | 48.68 | 50.21 | 3744848 |
2025-08-07 | 50.46 | 50.49 | 49.33 | 49.50 | 3500579 |
2025-08-08 | 49.78 | 51.04 | 49.75 | 50.69 | 2560907 |