(April 9, 2025)
52-Week Low
(November 14, 2024)
52-Week High
(January 29, 2007)
All-Time High
(June 30, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1994-08-25 | 17.25 | 17.25 | 17.25 | 17.25 | 1656900 |
1994-08-26 | 17.25 | 17.25 | 17.25 | 17.25 | 277300 |
1994-08-29 | 17.25 | 17.25 | 17.25 | 17.25 | 42100 |
1994-08-30 | 17.25 | 17.25 | 17.25 | 17.25 | 170100 |
1994-08-31 | 17.25 | 17.38 | 17.25 | 17.25 | 29000 |
1994-09-01 | 17.25 | 17.38 | 17.25 | 17.25 | 21500 |
1994-09-02 | 17.25 | 17.38 | 17.25 | 17.38 | 40600 |
1994-09-06 | 17.25 | 17.25 | 17.25 | 17.25 | 17600 |
1994-09-07 | 17.25 | 17.38 | 17.25 | 17.25 | 30300 |
1994-09-08 | 17.25 | 17.25 | 17.25 | 17.25 | 37800 |
1994-09-09 | 17.25 | 17.25 | 17.25 | 17.25 | 138000 |
1994-09-12 | 17.25 | 17.38 | 17.25 | 17.25 | 21200 |
1994-09-13 | 17.25 | 17.38 | 17.25 | 17.25 | 74700 |
1994-09-14 | 17.25 | 17.25 | 16.75 | 17.00 | 156600 |
1994-09-15 | 17.00 | 17.13 | 17.00 | 17.00 | 17100 |
1994-09-16 | 17.00 | 17.00 | 16.88 | 17.00 | 47200 |
1994-09-19 | 16.88 | 17.13 | 16.88 | 16.88 | 36500 |
1994-09-20 | 16.88 | 16.88 | 16.63 | 16.63 | 18500 |
1994-09-21 | 16.75 | 16.75 | 16.38 | 16.63 | 35800 |
1994-09-22 | 16.63 | 16.63 | 16.25 | 16.25 | 25800 |
1994-09-23 | 16.25 | 16.63 | 16.25 | 16.38 | 19600 |
1994-09-26 | 16.25 | 16.38 | 16.13 | 16.25 | 42900 |
1994-09-27 | 16.25 | 16.63 | 16.25 | 16.50 | 85600 |
1994-09-28 | 16.50 | 16.63 | 16.38 | 16.50 | 30500 |
1994-09-29 | 16.63 | 16.63 | 16.13 | 16.38 | 37100 |
1994-09-30 | 16.50 | 16.50 | 16.25 | 16.38 | 6900 |
1994-10-03 | 16.38 | 16.38 | 16.25 | 16.38 | 50000 |
1994-10-04 | 16.38 | 16.38 | 15.75 | 15.88 | 38100 |
1994-10-05 | 15.75 | 15.88 | 15.50 | 15.88 | 15500 |
1994-10-06 | 15.63 | 15.75 | 15.13 | 15.38 | 81000 |
1994-10-07 | 15.63 | 16.00 | 15.50 | 15.50 | 148000 |
1994-10-10 | 15.50 | 15.50 | 15.25 | 15.38 | 45700 |
1994-10-11 | 15.25 | 15.38 | 15.00 | 15.25 | 67300 |
1994-10-12 | 15.13 | 15.25 | 14.88 | 14.88 | 71300 |
1994-10-13 | 15.00 | 15.75 | 15.00 | 15.50 | 50600 |
1994-10-14 | 15.50 | 16.00 | 15.50 | 16.00 | 44400 |
1994-10-17 | 15.75 | 16.00 | 15.63 | 15.75 | 25600 |
1994-10-18 | 15.75 | 16.13 | 15.75 | 16.00 | 181400 |
1994-10-19 | 16.13 | 16.13 | 15.88 | 16.00 | 54500 |
1994-10-20 | 15.75 | 15.75 | 15.50 | 15.63 | 25100 |
1994-10-21 | 15.63 | 15.63 | 15.50 | 15.50 | 40900 |
1994-10-24 | 15.38 | 15.75 | 15.38 | 15.75 | 44800 |
1994-10-25 | 15.50 | 15.63 | 15.38 | 15.50 | 28100 |
1994-10-26 | 15.50 | 15.75 | 15.38 | 15.50 | 18700 |
1994-10-27 | 15.50 | 15.88 | 15.50 | 15.63 | 23500 |
1994-10-28 | 15.75 | 15.88 | 15.75 | 15.75 | 12200 |
1994-10-31 | 16.00 | 16.00 | 15.63 | 15.88 | 43700 |
1994-11-01 | 15.75 | 15.75 | 15.50 | 15.75 | 19100 |
1994-11-02 | 15.63 | 15.63 | 15.38 | 15.50 | 21300 |
1994-11-03 | 15.50 | 15.63 | 15.38 | 15.50 | 11200 |
1994-11-04 | 15.50 | 15.63 | 15.25 | 15.50 | 30600 |
1994-11-07 | 15.38 | 15.38 | 15.13 | 15.25 | 17100 |
1994-11-08 | 15.38 | 15.50 | 15.25 | 15.38 | 10000 |
1994-11-09 | 15.50 | 15.50 | 15.25 | 15.25 | 22500 |
1994-11-10 | 15.38 | 15.38 | 15.13 | 15.13 | 18300 |
1994-11-11 | 15.13 | 15.13 | 15.00 | 15.00 | 19600 |
1994-11-14 | 15.00 | 15.25 | 14.88 | 15.13 | 42400 |
1994-11-15 | 15.25 | 15.63 | 15.13 | 15.63 | 51200 |
1994-11-16 | 15.63 | 15.63 | 15.25 | 15.25 | 30300 |
1994-11-17 | 15.38 | 15.50 | 15.25 | 15.38 | 15400 |
1994-11-18 | 15.38 | 15.50 | 15.25 | 15.50 | 30900 |
1994-11-21 | 15.38 | 15.50 | 15.25 | 15.38 | 16800 |
1994-11-22 | 15.50 | 15.50 | 14.88 | 14.88 | 64100 |
1994-11-23 | 14.88 | 15.13 | 14.88 | 15.13 | 39100 |
1994-11-25 | 15.13 | 15.50 | 15.13 | 15.38 | 9800 |
1994-11-28 | 15.50 | 15.50 | 15.25 | 15.50 | 8400 |
1994-11-29 | 15.50 | 15.63 | 15.50 | 15.63 | 51100 |
1994-11-30 | 15.50 | 15.63 | 15.38 | 15.63 | 16500 |
1994-12-01 | 15.50 | 15.63 | 15.38 | 15.38 | 12500 |
1994-12-02 | 15.38 | 15.75 | 15.25 | 15.75 | 56700 |
1994-12-05 | 15.75 | 15.75 | 15.50 | 15.50 | 20500 |
1994-12-06 | 15.50 | 15.75 | 15.38 | 15.63 | 89500 |
1994-12-07 | 15.50 | 15.63 | 15.38 | 15.38 | 35100 |
1994-12-08 | 15.38 | 15.38 | 15.00 | 15.13 | 41400 |
1994-12-09 | 15.25 | 15.38 | 15.25 | 15.25 | 57000 |
1994-12-12 | 15.38 | 15.38 | 15.13 | 15.25 | 16300 |
1994-12-13 | 15.13 | 15.50 | 15.13 | 15.25 | 140400 |
1994-12-14 | 15.25 | 15.38 | 15.13 | 15.13 | 26500 |
1994-12-15 | 15.25 | 15.38 | 15.25 | 15.38 | 74200 |
1994-12-16 | 15.25 | 16.25 | 15.25 | 15.88 | 74400 |
1994-12-19 | 15.88 | 16.00 | 15.63 | 15.75 | 37900 |
1994-12-20 | 15.75 | 15.88 | 15.63 | 15.63 | 60200 |
1994-12-21 | 15.63 | 15.63 | 15.50 | 15.63 | 24600 |
1994-12-22 | 15.63 | 15.75 | 15.63 | 15.75 | 45600 |
1994-12-23 | 15.50 | 15.50 | 15.38 | 15.38 | 56700 |
1994-12-27 | 15.50 | 15.50 | 15.13 | 15.25 | 192100 |
1994-12-28 | 15.25 | 15.25 | 15.00 | 15.13 | 52800 |
1994-12-29 | 15.25 | 15.50 | 15.13 | 15.13 | 36600 |
1994-12-30 | 15.25 | 16.00 | 15.25 | 16.00 | 63400 |
1995-01-03 | 15.75 | 15.88 | 15.50 | 15.75 | 11600 |
1995-01-04 | 15.50 | 15.75 | 15.50 | 15.75 | 18300 |
1995-01-05 | 15.75 | 15.88 | 15.63 | 15.63 | 41700 |
1995-01-06 | 15.50 | 15.88 | 15.50 | 15.63 | 27700 |
1995-01-09 | 15.75 | 16.00 | 15.75 | 15.88 | 40600 |
1995-01-10 | 16.00 | 16.00 | 15.75 | 15.88 | 13200 |
1995-01-11 | 15.88 | 16.00 | 15.75 | 15.88 | 16000 |
1995-01-12 | 16.00 | 16.00 | 15.75 | 15.88 | 15000 |
1995-01-13 | 16.00 | 16.13 | 15.88 | 16.13 | 35100 |
1995-01-16 | 16.25 | 16.75 | 16.00 | 16.75 | 52000 |
1995-01-17 | 16.63 | 17.00 | 16.50 | 16.63 | 27200 |
1995-01-18 | 16.63 | 16.75 | 16.50 | 16.75 | 13900 |
1995-01-19 | 16.63 | 16.75 | 16.50 | 16.50 | 9200 |
1995-01-20 | 16.63 | 16.63 | 16.50 | 16.63 | 18500 |
1995-01-23 | 16.63 | 16.63 | 16.50 | 16.50 | 40600 |
1995-01-24 | 16.38 | 16.38 | 16.25 | 16.25 | 30800 |
1995-01-25 | 16.25 | 16.38 | 16.25 | 16.25 | 9600 |
1995-01-26 | 16.38 | 16.38 | 16.25 | 16.25 | 10400 |
1995-01-27 | 16.38 | 16.38 | 16.13 | 16.38 | 17400 |
1995-01-30 | 16.13 | 16.25 | 16.00 | 16.13 | 21700 |
1995-01-31 | 16.25 | 16.38 | 16.00 | 16.00 | 16800 |
1995-02-01 | 16.13 | 16.13 | 15.88 | 16.13 | 15300 |
1995-02-02 | 16.00 | 16.13 | 16.00 | 16.13 | 7900 |
1995-02-03 | 16.25 | 16.38 | 16.00 | 16.38 | 35500 |
1995-02-06 | 16.13 | 16.38 | 16.00 | 16.00 | 54600 |
1995-02-07 | 16.13 | 16.38 | 16.13 | 16.13 | 6100 |
1995-02-08 | 16.25 | 16.25 | 16.13 | 16.25 | 15200 |
1995-02-09 | 16.25 | 16.25 | 16.00 | 16.00 | 25100 |
1995-02-10 | 16.13 | 16.13 | 16.00 | 16.00 | 11000 |
1995-02-13 | 16.13 | 16.25 | 16.00 | 16.13 | 9700 |
1995-02-14 | 16.13 | 16.13 | 16.00 | 16.00 | 8700 |
1995-02-15 | 16.13 | 16.50 | 16.00 | 16.25 | 33800 |
1995-02-16 | 16.00 | 16.25 | 16.00 | 16.13 | 10200 |
1995-02-17 | 16.13 | 16.25 | 15.88 | 16.00 | 24800 |
1995-02-21 | 15.88 | 16.13 | 15.88 | 16.00 | 10300 |
1995-02-22 | 16.13 | 16.13 | 15.75 | 15.88 | 28200 |
1995-02-23 | 15.88 | 16.25 | 15.88 | 16.13 | 10700 |
1995-02-24 | 16.13 | 16.25 | 16.00 | 16.25 | 10300 |
1995-02-27 | 16.00 | 16.25 | 16.00 | 16.00 | 52300 |
1995-02-28 | 15.88 | 16.00 | 15.75 | 16.00 | 58700 |
1995-03-01 | 15.75 | 16.13 | 15.50 | 16.13 | 56200 |
1995-03-02 | 16.00 | 16.13 | 15.75 | 15.75 | 18100 |
1995-03-03 | 15.88 | 15.88 | 15.50 | 15.75 | 39000 |
1995-03-06 | 15.63 | 15.88 | 15.63 | 15.75 | 47000 |
1995-03-07 | 15.88 | 15.88 | 15.50 | 15.50 | 8700 |
1995-03-08 | 15.63 | 16.00 | 15.38 | 15.63 | 207600 |
1995-03-09 | 15.75 | 16.13 | 15.75 | 16.00 | 56800 |
1995-03-10 | 16.13 | 16.63 | 16.13 | 16.50 | 106500 |
1995-03-13 | 16.63 | 17.13 | 16.38 | 16.88 | 88600 |
1995-03-14 | 17.00 | 17.13 | 17.00 | 17.00 | 69400 |
1995-03-15 | 16.88 | 17.00 | 16.50 | 16.63 | 51900 |
1995-03-16 | 16.63 | 16.88 | 16.63 | 16.63 | 23300 |
1995-03-17 | 16.88 | 17.00 | 16.88 | 17.00 | 44400 |
1995-03-20 | 17.00 | 17.38 | 16.88 | 17.00 | 51600 |
1995-03-21 | 17.13 | 17.38 | 17.00 | 17.00 | 83800 |
1995-03-22 | 17.13 | 17.25 | 17.00 | 17.00 | 58600 |
1995-03-23 | 17.13 | 17.25 | 16.88 | 17.25 | 79400 |
1995-03-24 | 17.38 | 17.38 | 17.13 | 17.25 | 54600 |
1995-03-27 | 17.38 | 17.38 | 17.25 | 17.25 | 23100 |
1995-03-28 | 17.38 | 17.50 | 17.25 | 17.25 | 127700 |
1995-03-29 | 17.38 | 17.38 | 17.25 | 17.38 | 32400 |
1995-03-30 | 17.25 | 17.38 | 17.25 | 17.38 | 20000 |
1995-03-31 | 17.25 | 17.38 | 17.25 | 17.38 | 35000 |
1995-04-03 | 17.00 | 17.13 | 16.88 | 17.00 | 9700 |
1995-04-04 | 17.00 | 17.13 | 16.75 | 16.75 | 179500 |
1995-04-05 | 16.88 | 16.88 | 16.75 | 16.75 | 11500 |
1995-04-06 | 16.63 | 16.88 | 16.63 | 16.75 | 18000 |
1995-04-07 | 16.88 | 16.88 | 16.75 | 16.88 | 9300 |
1995-04-10 | 16.88 | 16.88 | 16.75 | 16.88 | 10900 |
1995-04-11 | 16.75 | 17.00 | 16.75 | 16.75 | 14100 |
1995-04-12 | 17.00 | 17.00 | 16.88 | 16.88 | 13000 |
1995-04-13 | 16.88 | 16.88 | 16.63 | 16.75 | 19600 |
1995-04-17 | 16.63 | 17.00 | 16.63 | 17.00 | 22900 |
1995-04-18 | 17.13 | 17.13 | 17.00 | 17.00 | 18500 |
1995-04-19 | 17.13 | 17.13 | 16.88 | 16.88 | 27400 |
1995-04-20 | 16.88 | 16.88 | 16.50 | 16.50 | 35500 |
1995-04-21 | 16.63 | 16.63 | 16.50 | 16.50 | 1500 |
1995-04-24 | 16.75 | 16.88 | 16.63 | 16.63 | 8500 |
1995-04-25 | 16.75 | 16.88 | 16.63 | 16.88 | 7100 |
1995-04-26 | 16.75 | 16.75 | 16.63 | 16.63 | 4800 |
1995-04-27 | 16.63 | 16.88 | 16.50 | 16.88 | 20900 |
1995-04-28 | 16.75 | 16.75 | 16.38 | 16.75 | 18100 |
1995-05-01 | 16.88 | 17.00 | 16.75 | 16.88 | 35500 |
1995-05-02 | 16.88 | 17.25 | 16.88 | 17.13 | 60500 |
1995-05-03 | 17.13 | 17.38 | 17.00 | 17.25 | 50500 |
1995-05-04 | 17.25 | 17.38 | 17.13 | 17.25 | 79900 |
1995-05-05 | 17.38 | 17.63 | 17.38 | 17.50 | 55800 |
1995-05-08 | 17.75 | 17.88 | 17.50 | 17.63 | 99500 |
1995-05-09 | 17.75 | 17.88 | 17.63 | 17.75 | 102400 |
1995-05-10 | 17.75 | 17.88 | 17.50 | 17.88 | 128700 |
1995-05-11 | 17.88 | 18.25 | 17.88 | 18.00 | 86500 |
1995-05-12 | 18.00 | 18.13 | 18.00 | 18.00 | 49000 |
1995-05-15 | 17.88 | 18.13 | 17.75 | 17.75 | 57700 |
1995-05-16 | 17.88 | 18.00 | 17.63 | 18.00 | 58200 |
1995-05-17 | 17.88 | 18.00 | 17.88 | 17.88 | 24100 |
1995-05-18 | 17.88 | 18.00 | 17.88 | 18.00 | 26000 |
1995-05-19 | 17.88 | 17.88 | 17.75 | 17.75 | 27100 |
1995-05-22 | 17.75 | 17.75 | 17.25 | 17.63 | 38300 |
1995-05-23 | 17.63 | 17.63 | 17.25 | 17.38 | 85400 |
1995-05-24 | 17.13 | 17.25 | 17.13 | 17.13 | 14000 |
1995-05-25 | 17.25 | 17.25 | 17.13 | 17.25 | 21100 |
1995-05-26 | 17.25 | 17.38 | 17.25 | 17.38 | 19400 |
1995-05-30 | 17.63 | 17.63 | 17.50 | 17.63 | 41200 |
1995-05-31 | 17.63 | 17.88 | 17.50 | 17.75 | 68600 |
1995-06-01 | 17.88 | 18.00 | 17.88 | 18.00 | 90600 |
1995-06-02 | 18.00 | 18.63 | 18.00 | 18.25 | 79500 |
1995-06-05 | 18.38 | 18.75 | 18.25 | 18.63 | 113000 |
1995-06-06 | 18.50 | 18.88 | 18.38 | 18.50 | 65400 |
1995-06-07 | 18.38 | 18.50 | 18.25 | 18.38 | 19400 |
1995-06-08 | 18.50 | 18.63 | 18.38 | 18.50 | 13600 |
1995-06-09 | 18.38 | 18.88 | 18.38 | 18.38 | 20500 |
1995-06-12 | 18.50 | 18.63 | 18.38 | 18.50 | 13100 |
1995-06-13 | 18.63 | 18.88 | 18.50 | 18.75 | 35200 |
1995-06-14 | 18.63 | 18.75 | 18.50 | 18.63 | 14900 |
1995-06-15 | 18.63 | 18.63 | 18.50 | 18.50 | 25000 |
1995-06-16 | 18.63 | 18.88 | 18.63 | 18.88 | 22000 |
1995-06-19 | 18.75 | 18.88 | 18.63 | 18.88 | 22500 |
1995-06-20 | 19.00 | 19.13 | 18.63 | 18.88 | 31000 |
1995-06-21 | 18.88 | 18.88 | 18.50 | 18.88 | 64100 |
1995-06-22 | 19.13 | 19.13 | 18.88 | 19.00 | 50100 |
1995-06-23 | 19.00 | 19.00 | 18.75 | 18.75 | 12100 |
1995-06-26 | 19.00 | 19.00 | 18.50 | 18.63 | 17000 |
1995-06-27 | 18.75 | 19.00 | 18.63 | 18.88 | 19100 |
1995-06-28 | 18.88 | 19.13 | 18.75 | 18.88 | 64800 |
1995-06-29 | 18.88 | 18.88 | 18.63 | 18.63 | 49100 |
1995-06-30 | 18.75 | 19.38 | 18.75 | 19.38 | 79000 |
1995-07-03 | 18.88 | 19.00 | 18.88 | 19.00 | 26700 |
1995-07-05 | 18.88 | 19.13 | 18.75 | 19.13 | 49700 |
1995-07-06 | 19.13 | 19.25 | 19.00 | 19.25 | 32100 |
1995-07-07 | 19.25 | 19.25 | 19.00 | 19.13 | 25200 |
1995-07-10 | 19.13 | 19.38 | 19.13 | 19.25 | 21500 |
1995-07-11 | 19.38 | 19.50 | 19.25 | 19.25 | 41200 |
1995-07-12 | 19.38 | 19.38 | 19.13 | 19.13 | 5400 |
1995-07-13 | 19.25 | 19.38 | 19.13 | 19.13 | 30100 |
1995-07-14 | 19.13 | 19.38 | 19.13 | 19.38 | 20000 |
1995-07-17 | 19.38 | 19.63 | 19.38 | 19.38 | 26500 |
1995-07-18 | 19.50 | 19.50 | 19.38 | 19.50 | 24600 |
1995-07-19 | 19.50 | 19.50 | 19.00 | 19.00 | 22500 |
1995-07-20 | 19.13 | 19.13 | 18.75 | 18.88 | 6000 |
1995-07-21 | 18.63 | 19.00 | 18.63 | 18.88 | 8300 |
1995-07-24 | 19.00 | 19.13 | 18.88 | 19.00 | 8800 |
1995-07-25 | 19.13 | 19.13 | 18.75 | 19.00 | 17700 |
1995-07-26 | 18.88 | 19.00 | 18.75 | 18.88 | 25000 |
1995-07-27 | 18.88 | 19.13 | 18.88 | 19.00 | 6500 |
1995-07-28 | 19.00 | 19.25 | 18.88 | 19.00 | 39000 |
1995-07-31 | 19.13 | 19.38 | 19.13 | 19.38 | 11700 |
1995-08-01 | 19.38 | 19.38 | 19.25 | 19.38 | 25500 |
1995-08-02 | 19.38 | 19.63 | 19.25 | 19.38 | 24500 |
1995-08-03 | 19.38 | 19.75 | 19.38 | 19.50 | 20500 |
1995-08-04 | 19.50 | 19.63 | 19.38 | 19.38 | 20600 |
1995-08-07 | 19.63 | 19.63 | 19.38 | 19.38 | 17300 |
1995-08-08 | 19.50 | 19.50 | 19.38 | 19.50 | 25200 |
1995-08-09 | 19.38 | 19.50 | 19.25 | 19.25 | 18600 |
1995-08-10 | 19.00 | 19.38 | 19.00 | 19.25 | 9300 |
1995-08-11 | 19.38 | 19.50 | 19.25 | 19.38 | 7300 |
1995-08-14 | 19.50 | 19.50 | 19.25 | 19.50 | 69100 |
1995-08-15 | 19.38 | 19.63 | 19.25 | 19.63 | 28900 |
1995-08-16 | 19.50 | 19.63 | 19.25 | 19.38 | 28000 |
1995-08-17 | 19.38 | 19.63 | 19.25 | 19.50 | 22300 |
1995-08-18 | 19.50 | 19.63 | 19.38 | 19.38 | 10300 |
1995-08-21 | 19.38 | 19.50 | 19.13 | 19.38 | 38000 |
1995-08-22 | 19.25 | 19.50 | 19.25 | 19.38 | 10900 |
1995-08-23 | 19.38 | 19.63 | 19.25 | 19.50 | 26800 |
1995-08-24 | 19.50 | 19.50 | 19.25 | 19.50 | 20700 |
1995-08-25 | 19.50 | 19.50 | 19.25 | 19.38 | 30500 |
1995-08-28 | 19.38 | 19.50 | 19.25 | 19.25 | 42500 |
1995-08-29 | 19.25 | 19.25 | 19.13 | 19.25 | 15900 |
1995-08-30 | 19.25 | 19.50 | 19.25 | 19.25 | 55800 |
1995-08-31 | 19.13 | 19.38 | 19.13 | 19.25 | 4500 |
1995-09-01 | 19.38 | 19.38 | 19.25 | 19.38 | 9200 |
1995-09-05 | 19.38 | 19.38 | 18.63 | 18.75 | 22200 |
1995-09-06 | 18.75 | 19.25 | 18.75 | 19.13 | 52800 |
1995-09-07 | 19.13 | 19.25 | 19.00 | 19.13 | 10400 |
1995-09-08 | 19.13 | 20.00 | 19.13 | 19.50 | 22000 |
1995-09-11 | 19.50 | 19.50 | 19.25 | 19.50 | 6000 |
1995-09-12 | 19.50 | 19.50 | 19.13 | 19.38 | 15900 |
1995-09-13 | 19.38 | 19.38 | 19.13 | 19.13 | 24100 |
1995-09-14 | 19.25 | 19.38 | 19.13 | 19.13 | 40100 |
1995-09-15 | 19.13 | 19.38 | 19.13 | 19.38 | 70000 |
1995-09-18 | 19.38 | 19.50 | 19.25 | 19.38 | 6300 |
1995-09-19 | 19.38 | 19.50 | 19.25 | 19.50 | 8500 |
1995-09-20 | 19.63 | 19.75 | 19.63 | 19.75 | 26000 |
1995-09-21 | 19.75 | 20.00 | 19.63 | 19.88 | 23100 |
1995-09-22 | 19.88 | 20.00 | 19.63 | 20.00 | 28100 |
1995-09-25 | 20.00 | 20.00 | 19.75 | 20.00 | 30600 |
1995-09-26 | 20.00 | 20.25 | 19.88 | 20.00 | 52600 |
1995-09-27 | 20.00 | 20.25 | 20.00 | 20.13 | 9800 |
1995-09-28 | 20.25 | 20.50 | 20.13 | 20.13 | 19000 |
1995-09-29 | 20.25 | 20.25 | 20.13 | 20.25 | 10800 |
1995-10-02 | 20.00 | 20.13 | 19.63 | 19.75 | 13300 |
1995-10-03 | 19.75 | 19.88 | 19.63 | 19.63 | 9700 |
1995-10-04 | 19.75 | 20.13 | 19.75 | 20.00 | 7200 |
1995-10-05 | 20.00 | 20.00 | 19.75 | 19.75 | 15500 |
1995-10-06 | 19.75 | 19.88 | 19.63 | 19.75 | 45600 |
1995-10-09 | 19.50 | 19.50 | 19.13 | 19.25 | 95400 |
1995-10-10 | 19.13 | 19.25 | 19.13 | 19.13 | 18900 |
1995-10-11 | 19.25 | 19.88 | 19.25 | 19.75 | 39900 |
1995-10-12 | 19.75 | 19.75 | 19.63 | 19.63 | 45900 |
1995-10-13 | 19.63 | 19.75 | 19.50 | 19.75 | 142800 |
1995-10-16 | 19.75 | 19.75 | 19.25 | 19.38 | 90900 |
1995-10-17 | 19.38 | 19.50 | 19.00 | 19.25 | 8200 |
1995-10-18 | 19.13 | 19.50 | 19.13 | 19.50 | 9200 |
1995-10-19 | 19.25 | 19.38 | 19.13 | 19.13 | 5300 |
1995-10-20 | 19.13 | 19.50 | 19.13 | 19.50 | 6900 |
1995-10-23 | 19.50 | 20.00 | 19.25 | 19.88 | 24300 |
1995-10-24 | 19.88 | 20.25 | 19.88 | 20.00 | 32600 |
1995-10-25 | 20.00 | 20.00 | 19.75 | 20.00 | 33200 |
1995-10-26 | 20.13 | 20.38 | 20.00 | 20.38 | 41400 |
1995-10-27 | 20.25 | 20.38 | 20.13 | 20.13 | 83000 |
1995-10-30 | 20.00 | 20.13 | 20.00 | 20.00 | 40700 |
1995-10-31 | 19.75 | 19.88 | 19.38 | 19.50 | 39400 |
1995-11-01 | 19.50 | 20.00 | 19.38 | 20.00 | 1026000 |
1995-11-02 | 20.00 | 20.00 | 19.75 | 19.75 | 111100 |
1995-11-03 | 19.88 | 19.88 | 19.50 | 19.63 | 113700 |
1995-11-06 | 19.63 | 19.63 | 19.50 | 19.63 | 51200 |
1995-11-07 | 19.50 | 20.00 | 19.50 | 19.88 | 169300 |
1995-11-08 | 19.75 | 19.88 | 19.63 | 19.63 | 28100 |
1995-11-09 | 19.75 | 19.75 | 19.63 | 19.63 | 28500 |
1995-11-10 | 19.63 | 19.75 | 19.63 | 19.63 | 34300 |
1995-11-13 | 19.50 | 19.88 | 19.50 | 19.88 | 107700 |
1995-11-14 | 19.88 | 19.88 | 19.63 | 19.63 | 84300 |
1995-11-15 | 19.63 | 19.63 | 19.25 | 19.38 | 60800 |
1995-11-16 | 19.50 | 19.63 | 19.38 | 19.50 | 31300 |
1995-11-17 | 19.50 | 19.88 | 19.50 | 19.88 | 113300 |
1995-11-20 | 19.88 | 19.88 | 19.63 | 19.63 | 32800 |
1995-11-21 | 19.75 | 19.75 | 19.50 | 19.50 | 31700 |
1995-11-22 | 19.50 | 19.63 | 19.50 | 19.50 | 22200 |
1995-11-24 | 19.50 | 19.63 | 19.50 | 19.63 | 5300 |
1995-11-27 | 19.63 | 19.75 | 19.50 | 19.50 | 32300 |
1995-11-28 | 19.50 | 19.75 | 19.50 | 19.63 | 39200 |
1995-11-29 | 19.63 | 19.75 | 19.50 | 19.75 | 38700 |
1995-11-30 | 19.63 | 19.75 | 19.50 | 19.75 | 29300 |
1995-12-01 | 19.75 | 19.88 | 19.75 | 19.88 | 87600 |
1995-12-04 | 19.88 | 20.00 | 19.75 | 19.88 | 73100 |
1995-12-05 | 19.88 | 20.25 | 19.88 | 20.00 | 55400 |
1995-12-06 | 20.13 | 20.38 | 20.13 | 20.25 | 61100 |
1995-12-07 | 20.38 | 20.75 | 20.25 | 20.38 | 64100 |
1995-12-08 | 20.38 | 20.63 | 20.38 | 20.38 | 28500 |
1995-12-11 | 20.63 | 20.63 | 20.38 | 20.38 | 29100 |
1995-12-12 | 20.38 | 20.50 | 20.38 | 20.38 | 17100 |
1995-12-13 | 20.38 | 20.50 | 20.38 | 20.38 | 20700 |
1995-12-14 | 20.25 | 20.63 | 20.25 | 20.63 | 23200 |
1995-12-15 | 20.63 | 20.63 | 20.38 | 20.63 | 30100 |
1995-12-18 | 20.50 | 20.75 | 20.38 | 20.63 | 19100 |
1995-12-19 | 20.63 | 20.75 | 20.50 | 20.63 | 34600 |
1995-12-20 | 20.63 | 20.63 | 20.13 | 20.38 | 72700 |
1995-12-21 | 20.38 | 21.00 | 20.38 | 20.75 | 74700 |
1995-12-22 | 20.88 | 21.25 | 20.75 | 21.00 | 40000 |
1995-12-26 | 21.13 | 21.38 | 20.88 | 21.00 | 21100 |
1995-12-27 | 21.00 | 21.75 | 21.00 | 21.50 | 57600 |
1995-12-28 | 21.50 | 21.75 | 21.50 | 21.75 | 17500 |
1995-12-29 | 21.75 | 22.00 | 21.63 | 21.88 | 36300 |
1996-01-02 | 21.13 | 21.38 | 21.00 | 21.38 | 83300 |
1996-01-03 | 21.25 | 21.38 | 21.13 | 21.38 | 32900 |
1996-01-04 | 21.25 | 21.50 | 21.00 | 21.13 | 68100 |
1996-01-05 | 21.13 | 21.13 | 20.50 | 20.75 | 76500 |
1996-01-08 | 20.88 | 20.88 | 20.75 | 20.75 | 1100 |
1996-01-09 | 20.75 | 21.00 | 20.63 | 21.00 | 27100 |
1996-01-10 | 21.00 | 21.00 | 20.63 | 20.88 | 40900 |
1996-01-11 | 20.88 | 21.13 | 20.75 | 21.00 | 35600 |
1996-01-12 | 20.75 | 21.38 | 20.75 | 21.38 | 19400 |
1996-01-15 | 21.38 | 21.63 | 21.00 | 21.25 | 39400 |
1996-01-16 | 21.13 | 21.75 | 21.13 | 21.38 | 30800 |
1996-01-17 | 21.50 | 21.50 | 21.25 | 21.25 | 15600 |
1996-01-18 | 21.25 | 21.50 | 21.25 | 21.38 | 11600 |
1996-01-19 | 21.50 | 21.75 | 21.25 | 21.63 | 42600 |
1996-01-22 | 21.50 | 21.75 | 21.38 | 21.63 | 37800 |
1996-01-23 | 21.50 | 21.63 | 21.38 | 21.63 | 31600 |
1996-01-24 | 21.50 | 21.75 | 21.50 | 21.75 | 61500 |
1996-01-25 | 21.75 | 21.88 | 21.63 | 21.75 | 20500 |
1996-01-26 | 21.88 | 21.88 | 21.63 | 21.63 | 28600 |
1996-01-29 | 21.50 | 21.63 | 21.50 | 21.63 | 17800 |
1996-01-30 | 21.63 | 21.88 | 21.63 | 21.63 | 17100 |
1996-01-31 | 21.75 | 21.75 | 21.50 | 21.63 | 17400 |
1996-02-01 | 21.50 | 21.88 | 21.50 | 21.88 | 34700 |
1996-02-02 | 21.88 | 21.88 | 21.75 | 21.75 | 17000 |
1996-02-05 | 21.75 | 22.00 | 21.75 | 22.00 | 29200 |
1996-02-06 | 22.00 | 22.50 | 21.75 | 22.38 | 48000 |
1996-02-07 | 22.63 | 23.25 | 22.50 | 22.75 | 81800 |
1996-02-08 | 23.00 | 23.38 | 22.88 | 23.13 | 56100 |
1996-02-09 | 23.00 | 23.00 | 22.75 | 22.75 | 94600 |
1996-02-12 | 22.75 | 23.25 | 22.75 | 23.00 | 37100 |
1996-02-13 | 22.75 | 23.25 | 22.75 | 22.88 | 45600 |
1996-02-14 | 22.88 | 23.38 | 22.75 | 23.25 | 104200 |
1996-02-15 | 23.25 | 23.50 | 23.25 | 23.38 | 46400 |
1996-02-16 | 23.50 | 23.75 | 23.50 | 23.63 | 28400 |
1996-02-20 | 23.50 | 23.88 | 23.00 | 23.00 | 223900 |
1996-02-21 | 22.88 | 22.88 | 21.88 | 22.13 | 53900 |
1996-02-22 | 22.25 | 22.63 | 22.25 | 22.50 | 52900 |
1996-02-23 | 22.63 | 22.63 | 22.38 | 22.63 | 61600 |
1996-02-26 | 22.50 | 22.75 | 22.38 | 22.63 | 55500 |
1996-02-27 | 22.50 | 22.88 | 22.38 | 22.88 | 28900 |
1996-02-28 | 22.88 | 22.88 | 22.63 | 22.88 | 35500 |
1996-02-29 | 22.88 | 22.88 | 22.25 | 22.63 | 42800 |
1996-03-01 | 22.63 | 22.63 | 22.25 | 22.50 | 52900 |
1996-03-04 | 22.63 | 22.75 | 22.38 | 22.75 | 31600 |
1996-03-05 | 22.75 | 22.75 | 22.50 | 22.75 | 41800 |
1996-03-06 | 22.75 | 23.00 | 22.75 | 23.00 | 52200 |
1996-03-07 | 23.00 | 23.00 | 22.75 | 22.75 | 37000 |
1996-03-08 | 22.75 | 22.75 | 22.00 | 22.50 | 29500 |
1996-03-11 | 22.50 | 22.63 | 22.13 | 22.38 | 17400 |
1996-03-12 | 22.38 | 22.38 | 21.50 | 22.25 | 45000 |
1996-03-13 | 22.25 | 22.25 | 21.50 | 21.50 | 33100 |
1996-03-14 | 21.50 | 22.13 | 21.50 | 21.75 | 23000 |
1996-03-15 | 21.50 | 22.00 | 21.50 | 21.88 | 106000 |
1996-03-18 | 22.13 | 22.63 | 22.00 | 22.63 | 40800 |
1996-03-19 | 22.63 | 22.75 | 22.50 | 22.50 | 36700 |
1996-03-20 | 22.75 | 22.75 | 22.50 | 22.50 | 12900 |
1996-03-21 | 22.63 | 22.75 | 22.00 | 22.38 | 27900 |
1996-03-22 | 22.38 | 22.38 | 22.00 | 22.13 | 10300 |
1996-03-25 | 22.13 | 22.25 | 22.13 | 22.13 | 5000 |
1996-03-26 | 22.25 | 22.50 | 21.88 | 21.88 | 73200 |
1996-03-27 | 22.00 | 22.00 | 21.63 | 21.88 | 33500 |
1996-03-28 | 21.88 | 22.00 | 21.63 | 22.00 | 161600 |
1996-03-29 | 22.00 | 22.63 | 22.00 | 22.38 | 29800 |
1996-04-01 | 21.88 | 22.50 | 21.88 | 22.00 | 117400 |
1996-04-02 | 22.00 | 22.13 | 21.88 | 22.00 | 1050100 |
1996-04-03 | 22.25 | 22.50 | 22.13 | 22.13 | 1016200 |
1996-04-04 | 22.38 | 22.38 | 22.13 | 22.25 | 8400 |
1996-04-08 | 22.25 | 22.25 | 21.63 | 21.75 | 28400 |
1996-04-09 | 21.63 | 21.75 | 21.25 | 21.50 | 70200 |
1996-04-10 | 21.75 | 22.50 | 21.75 | 22.50 | 60600 |
1996-04-11 | 22.50 | 22.50 | 21.75 | 21.88 | 100500 |
1996-04-12 | 22.00 | 22.25 | 22.00 | 22.00 | 174100 |
1996-04-15 | 22.13 | 22.25 | 21.75 | 22.00 | 20700 |
1996-04-16 | 22.00 | 22.00 | 21.75 | 21.75 | 98400 |
1996-04-17 | 21.75 | 22.13 | 21.63 | 21.75 | 53700 |
1996-04-18 | 21.63 | 22.00 | 21.63 | 22.00 | 7200 |
1996-04-19 | 22.13 | 22.38 | 21.88 | 21.88 | 14800 |
1996-04-22 | 22.00 | 22.38 | 22.00 | 22.25 | 15500 |
1996-04-23 | 22.13 | 22.13 | 22.00 | 22.00 | 10700 |
1996-04-24 | 22.13 | 22.38 | 22.13 | 22.38 | 6200 |
1996-04-25 | 22.38 | 22.50 | 22.13 | 22.13 | 8200 |
1996-04-26 | 22.13 | 22.63 | 22.13 | 22.38 | 16700 |
1996-04-29 | 22.63 | 22.88 | 22.50 | 22.75 | 8500 |
1996-04-30 | 22.88 | 23.00 | 22.75 | 22.88 | 47000 |
1996-05-01 | 23.00 | 23.00 | 22.63 | 22.75 | 53900 |
1996-05-02 | 22.63 | 23.00 | 22.63 | 23.00 | 50500 |
1996-05-03 | 22.88 | 23.13 | 22.88 | 23.00 | 88200 |
1996-05-06 | 22.88 | 23.13 | 22.75 | 23.13 | 9200 |
1996-05-07 | 23.00 | 23.25 | 23.00 | 23.13 | 80300 |
1996-05-08 | 23.13 | 23.13 | 22.88 | 23.13 | 15100 |
1996-05-09 | 23.25 | 23.25 | 22.75 | 22.88 | 15000 |
1996-05-10 | 23.00 | 23.13 | 22.63 | 23.13 | 44600 |
1996-05-13 | 23.00 | 23.38 | 23.00 | 23.38 | 20900 |
1996-05-14 | 23.38 | 23.38 | 22.75 | 23.00 | 36200 |
1996-05-15 | 23.13 | 23.13 | 23.00 | 23.00 | 4300 |
1996-05-16 | 23.13 | 23.13 | 23.00 | 23.13 | 12800 |
1996-05-17 | 23.00 | 23.25 | 23.00 | 23.13 | 11900 |
1996-05-20 | 23.00 | 23.13 | 22.88 | 23.00 | 6400 |
1996-05-21 | 23.00 | 23.25 | 22.75 | 22.88 | 47000 |
1996-05-22 | 23.00 | 23.00 | 22.63 | 23.00 | 19400 |
1996-05-23 | 23.00 | 23.00 | 22.88 | 22.88 | 6700 |
1996-05-24 | 22.88 | 22.88 | 22.50 | 22.63 | 28600 |
1996-05-28 | 22.63 | 22.63 | 22.38 | 22.63 | 9200 |
1996-05-29 | 22.63 | 22.63 | 21.63 | 22.00 | 41100 |
1996-05-30 | 22.13 | 22.25 | 22.13 | 22.13 | 52200 |
1996-05-31 | 22.00 | 22.38 | 22.00 | 22.38 | 54900 |
1996-06-03 | 22.25 | 22.25 | 21.88 | 22.25 | 21200 |
1996-06-04 | 22.13 | 22.50 | 22.13 | 22.50 | 9800 |
1996-06-05 | 22.38 | 22.63 | 22.38 | 22.63 | 12600 |
1996-06-06 | 22.63 | 22.75 | 22.50 | 22.50 | 35100 |
1996-06-07 | 22.25 | 22.50 | 22.13 | 22.50 | 32400 |
1996-06-10 | 22.75 | 23.13 | 22.63 | 23.13 | 14200 |
1996-06-11 | 23.00 | 23.00 | 22.88 | 22.88 | 66000 |
1996-06-12 | 23.00 | 23.13 | 22.88 | 23.13 | 19000 |
1996-06-13 | 22.88 | 22.88 | 22.50 | 22.75 | 19900 |
1996-06-14 | 22.75 | 23.00 | 22.75 | 23.00 | 22800 |
1996-06-17 | 23.00 | 23.00 | 22.75 | 22.88 | 9300 |
1996-06-18 | 22.88 | 22.88 | 22.75 | 22.75 | 16500 |
1996-06-19 | 22.75 | 22.88 | 22.75 | 22.75 | 16100 |
1996-06-20 | 22.75 | 23.00 | 22.75 | 22.88 | 23300 |
1996-06-21 | 23.00 | 23.25 | 23.00 | 23.25 | 8900 |
1996-06-24 | 23.00 | 23.50 | 23.00 | 23.50 | 37200 |
1996-06-25 | 23.50 | 23.75 | 23.38 | 23.63 | 20400 |
1996-06-26 | 23.75 | 23.88 | 23.63 | 23.75 | 18200 |
1996-06-27 | 23.75 | 24.63 | 23.63 | 24.63 | 38300 |
1996-06-28 | 24.63 | 24.63 | 24.25 | 24.25 | 104000 |
1996-07-01 | 24.00 | 24.00 | 23.50 | 23.63 | 417200 |
1996-07-02 | 23.63 | 23.75 | 23.50 | 23.63 | 17100 |
1996-07-03 | 24.00 | 24.13 | 23.88 | 24.00 | 1422900 |
1996-07-05 | 24.00 | 24.13 | 24.00 | 24.00 | 20400 |
1996-07-08 | 24.13 | 24.13 | 23.88 | 24.00 | 63200 |
1996-07-09 | 24.00 | 24.13 | 24.00 | 24.00 | 9500 |
1996-07-10 | 24.13 | 24.25 | 24.13 | 24.25 | 24600 |
1996-07-11 | 24.25 | 24.25 | 24.00 | 24.13 | 17800 |
1996-07-12 | 24.25 | 24.25 | 23.88 | 23.88 | 25100 |
1996-07-15 | 23.88 | 24.00 | 23.00 | 23.38 | 22400 |
1996-07-16 | 23.13 | 23.13 | 22.75 | 23.00 | 34300 |
1996-07-17 | 23.00 | 23.13 | 22.88 | 23.00 | 8300 |
1996-07-18 | 23.13 | 23.13 | 23.00 | 23.13 | 16000 |
1996-07-19 | 23.13 | 23.13 | 22.88 | 23.13 | 6200 |
1996-07-22 | 23.00 | 23.00 | 22.88 | 22.88 | 73600 |
1996-07-23 | 23.00 | 23.00 | 22.88 | 23.00 | 10000 |
1996-07-24 | 23.00 | 23.00 | 22.25 | 22.63 | 112300 |
1996-07-25 | 22.63 | 22.88 | 22.50 | 22.75 | 36200 |
1996-07-26 | 22.88 | 23.00 | 22.75 | 23.00 | 56500 |
1996-07-29 | 22.88 | 23.13 | 22.88 | 23.13 | 27600 |
1996-07-30 | 23.13 | 23.13 | 22.50 | 22.63 | 62000 |
1996-07-31 | 22.63 | 23.25 | 22.63 | 23.13 | 88100 |
1996-08-01 | 23.13 | 23.13 | 22.63 | 22.88 | 55100 |
1996-08-02 | 23.00 | 23.75 | 22.88 | 23.75 | 34800 |
1996-08-05 | 23.63 | 23.75 | 23.38 | 23.75 | 32900 |
1996-08-06 | 23.63 | 23.75 | 23.13 | 23.25 | 36200 |
1996-08-07 | 23.25 | 23.63 | 23.13 | 23.38 | 17200 |
1996-08-08 | 23.25 | 23.50 | 23.25 | 23.25 | 269000 |
1996-08-09 | 23.38 | 23.38 | 23.25 | 23.25 | 50000 |
1996-08-12 | 23.50 | 23.88 | 23.50 | 23.50 | 109200 |
1996-08-13 | 23.63 | 23.88 | 23.50 | 23.75 | 153100 |
1996-08-14 | 23.75 | 23.88 | 23.25 | 23.88 | 39400 |
1996-08-15 | 23.88 | 23.88 | 23.75 | 23.75 | 27700 |
1996-08-16 | 23.88 | 24.00 | 23.75 | 23.88 | 47400 |
1996-08-19 | 24.00 | 24.75 | 24.00 | 24.50 | 42100 |
1996-08-20 | 24.50 | 24.75 | 24.13 | 24.63 | 106300 |
1996-08-21 | 24.63 | 24.88 | 24.13 | 24.38 | 46000 |
1996-08-22 | 24.38 | 24.88 | 24.38 | 24.38 | 47900 |
1996-08-23 | 24.63 | 25.25 | 24.63 | 25.00 | 137100 |
1996-08-26 | 25.50 | 25.75 | 24.75 | 24.75 | 72700 |
1996-08-27 | 25.00 | 25.38 | 24.75 | 25.38 | 102700 |
1996-08-28 | 25.38 | 25.50 | 24.88 | 24.88 | 47000 |
1996-08-29 | 25.00 | 25.13 | 24.88 | 25.13 | 61000 |
1996-08-30 | 25.13 | 25.13 | 25.00 | 25.13 | 45700 |
1996-09-03 | 25.00 | 25.13 | 24.63 | 25.13 | 31300 |
1996-09-04 | 25.13 | 25.50 | 25.00 | 25.38 | 53400 |
1996-09-05 | 25.38 | 25.50 | 25.13 | 25.13 | 118800 |
1996-09-06 | 25.13 | 25.25 | 25.13 | 25.13 | 33600 |
1996-09-09 | 25.25 | 25.38 | 25.13 | 25.25 | 46800 |
1996-09-10 | 25.38 | 25.50 | 25.25 | 25.38 | 28600 |
1996-09-11 | 25.25 | 25.50 | 25.13 | 25.38 | 25700 |
1996-09-12 | 25.63 | 25.63 | 25.25 | 25.38 | 21200 |
1996-09-13 | 25.38 | 25.50 | 25.25 | 25.38 | 14200 |
1996-09-16 | 25.50 | 25.50 | 25.38 | 25.50 | 13800 |
1996-09-17 | 25.63 | 25.75 | 25.50 | 25.63 | 17800 |
1996-09-18 | 25.63 | 25.75 | 25.63 | 25.63 | 19900 |
1996-09-19 | 25.50 | 25.50 | 25.13 | 25.38 | 36000 |
1996-09-20 | 25.25 | 25.25 | 24.75 | 25.13 | 52800 |
1996-09-23 | 25.13 | 25.38 | 25.00 | 25.38 | 23700 |
1996-09-24 | 25.50 | 25.50 | 24.75 | 25.13 | 27100 |
1996-09-25 | 25.13 | 25.63 | 25.00 | 25.50 | 80800 |
1996-09-26 | 25.38 | 26.38 | 25.25 | 26.25 | 59400 |
1996-09-27 | 26.50 | 26.75 | 26.13 | 26.50 | 61800 |
1996-09-30 | 26.75 | 27.13 | 26.38 | 27.13 | 33600 |
1996-10-01 | 26.75 | 26.88 | 26.38 | 26.50 | 109200 |
1996-10-02 | 26.50 | 26.63 | 26.25 | 26.50 | 28000 |
1996-10-03 | 26.75 | 26.88 | 26.50 | 26.63 | 480700 |
1996-10-04 | 26.50 | 27.25 | 26.50 | 27.00 | 33600 |
1996-10-07 | 27.00 | 27.13 | 26.88 | 27.00 | 34300 |
1996-10-08 | 27.00 | 27.13 | 26.88 | 27.00 | 35600 |
1996-10-09 | 27.00 | 27.00 | 26.63 | 26.63 | 11800 |
1996-10-10 | 26.75 | 27.00 | 26.50 | 26.88 | 8000 |
1996-10-11 | 27.00 | 27.13 | 26.88 | 27.13 | 25600 |
1996-10-14 | 27.13 | 27.38 | 26.88 | 27.38 | 10900 |
1996-10-15 | 27.50 | 27.50 | 27.13 | 27.25 | 32200 |
1996-10-16 | 27.25 | 27.25 | 27.00 | 27.13 | 22900 |
1996-10-17 | 27.00 | 27.13 | 26.88 | 26.88 | 28200 |
1996-10-18 | 26.88 | 27.00 | 26.63 | 26.63 | 18600 |
1996-10-21 | 26.75 | 26.88 | 26.50 | 26.88 | 24500 |
1996-10-22 | 26.63 | 26.63 | 26.25 | 26.50 | 28600 |
1996-10-23 | 26.50 | 26.50 | 25.88 | 26.13 | 118400 |
1996-10-24 | 26.25 | 26.25 | 26.00 | 26.25 | 28000 |
1996-10-25 | 26.38 | 26.63 | 26.38 | 26.63 | 16500 |
1996-10-28 | 26.75 | 26.88 | 26.63 | 26.75 | 7700 |
1996-10-29 | 26.75 | 26.88 | 26.63 | 26.75 | 37600 |
1996-10-30 | 26.50 | 26.63 | 26.50 | 26.50 | 25400 |
1996-10-31 | 26.50 | 27.00 | 26.50 | 26.88 | 37800 |
1996-11-01 | 27.00 | 27.13 | 26.75 | 26.88 | 22700 |
1996-11-04 | 26.88 | 26.88 | 26.75 | 26.88 | 13400 |
1996-11-05 | 26.88 | 27.00 | 26.88 | 27.00 | 35000 |
1996-11-06 | 27.00 | 27.00 | 26.88 | 26.88 | 30700 |
1996-11-07 | 27.00 | 27.00 | 26.75 | 26.75 | 116600 |
1996-11-08 | 27.00 | 27.38 | 26.88 | 27.25 | 101100 |
1996-11-11 | 27.25 | 27.25 | 27.00 | 27.00 | 58700 |
1996-11-12 | 27.13 | 27.13 | 26.88 | 27.00 | 27000 |
1996-11-13 | 27.00 | 27.00 | 26.63 | 26.88 | 27700 |
1996-11-14 | 26.88 | 27.00 | 26.88 | 27.00 | 52000 |
1996-11-15 | 26.88 | 27.00 | 26.75 | 26.88 | 43900 |
1996-11-18 | 27.00 | 27.00 | 26.88 | 26.88 | 52100 |
1996-11-19 | 27.00 | 27.13 | 26.75 | 27.00 | 2942400 |
1996-11-20 | 27.00 | 27.13 | 26.88 | 27.00 | 329700 |
1996-11-21 | 27.13 | 27.38 | 27.00 | 27.13 | 220500 |
1996-11-22 | 27.00 | 27.63 | 27.00 | 27.63 | 472600 |
1996-11-25 | 27.63 | 28.13 | 27.50 | 27.88 | 509100 |
1996-11-26 | 27.88 | 28.00 | 27.50 | 28.00 | 283800 |
1996-11-27 | 28.00 | 28.00 | 27.75 | 27.88 | 190900 |
1996-11-29 | 27.88 | 28.38 | 27.75 | 28.25 | 56000 |
1996-12-02 | 28.00 | 28.38 | 27.75 | 28.25 | 135500 |
1996-12-03 | 28.25 | 28.50 | 28.00 | 28.38 | 328900 |
1996-12-04 | 28.13 | 28.38 | 27.75 | 28.13 | 440800 |
1996-12-05 | 28.13 | 28.38 | 28.13 | 28.13 | 338000 |
1996-12-06 | 27.63 | 28.13 | 26.88 | 28.00 | 214200 |
1996-12-09 | 28.00 | 28.13 | 27.88 | 28.13 | 86700 |
1996-12-10 | 28.13 | 28.25 | 27.75 | 27.88 | 172300 |
1996-12-11 | 27.75 | 28.00 | 27.50 | 27.63 | 150600 |
1996-12-12 | 27.75 | 28.00 | 27.63 | 27.63 | 133800 |
1996-12-13 | 27.75 | 28.38 | 27.63 | 28.13 | 254800 |
1996-12-16 | 28.25 | 28.38 | 27.88 | 27.88 | 125000 |
1996-12-17 | 27.88 | 27.88 | 27.25 | 27.88 | 121200 |
1996-12-18 | 28.25 | 28.63 | 28.13 | 28.25 | 216200 |
1996-12-19 | 28.50 | 29.13 | 28.38 | 29.00 | 165000 |
1996-12-20 | 29.25 | 29.38 | 28.75 | 29.38 | 116700 |
1996-12-23 | 29.38 | 29.50 | 29.13 | 29.50 | 143400 |
1996-12-24 | 29.50 | 29.63 | 29.50 | 29.50 | 58800 |
1996-12-26 | 29.63 | 29.63 | 29.25 | 29.63 | 85900 |
1996-12-27 | 29.75 | 30.13 | 29.75 | 30.13 | 121700 |
1996-12-30 | 30.25 | 30.50 | 30.13 | 30.50 | 288100 |
1996-12-31 | 30.50 | 31.00 | 30.13 | 30.88 | 308900 |
1997-01-02 | 30.25 | 30.25 | 29.75 | 30.13 | 348800 |
1997-01-03 | 30.00 | 30.25 | 29.88 | 30.00 | 226000 |
1997-01-06 | 30.00 | 30.75 | 29.88 | 30.38 | 307600 |
1997-01-07 | 30.38 | 30.50 | 30.13 | 30.50 | 174800 |
1997-01-08 | 30.50 | 30.63 | 30.13 | 30.13 | 165600 |
1997-01-09 | 30.13 | 30.50 | 30.13 | 30.50 | 139000 |
1997-01-10 | 30.38 | 30.88 | 30.25 | 30.75 | 122600 |
1997-01-13 | 30.88 | 31.38 | 30.75 | 31.00 | 145200 |
1997-01-14 | 31.00 | 32.75 | 31.00 | 32.75 | 180700 |
1997-01-15 | 32.63 | 32.63 | 31.63 | 32.38 | 445700 |
1997-01-16 | 32.38 | 32.63 | 31.75 | 31.88 | 220600 |
1997-01-17 | 31.88 | 32.00 | 31.25 | 31.75 | 87800 |
1997-01-20 | 32.00 | 32.00 | 31.25 | 31.25 | 76500 |
1997-01-21 | 31.38 | 31.88 | 30.88 | 31.38 | 102800 |
1997-01-22 | 31.63 | 32.38 | 31.38 | 32.13 | 118700 |
1997-01-23 | 32.38 | 32.38 | 31.75 | 31.88 | 132200 |
1997-01-24 | 31.63 | 32.63 | 31.63 | 32.63 | 192600 |
1997-01-27 | 32.63 | 33.13 | 32.00 | 32.38 | 222200 |
1997-01-28 | 32.50 | 32.50 | 32.13 | 32.13 | 367100 |
1997-01-29 | 31.88 | 32.50 | 31.88 | 32.50 | 267700 |
1997-01-30 | 32.50 | 33.38 | 32.38 | 33.00 | 181100 |
1997-01-31 | 32.75 | 33.00 | 32.38 | 33.00 | 137800 |
1997-02-03 | 33.00 | 33.13 | 32.88 | 33.13 | 87200 |
1997-02-04 | 33.13 | 33.13 | 32.50 | 32.63 | 299900 |
1997-02-05 | 32.38 | 32.63 | 31.75 | 32.00 | 97000 |
1997-02-06 | 32.00 | 32.13 | 31.50 | 31.75 | 55800 |
1997-02-07 | 31.75 | 32.38 | 31.63 | 32.13 | 159300 |
1997-02-10 | 32.00 | 32.25 | 32.00 | 32.25 | 87700 |
1997-02-11 | 32.25 | 32.38 | 32.00 | 32.38 | 127400 |
1997-02-12 | 32.38 | 32.88 | 32.38 | 32.75 | 89500 |
1997-02-13 | 32.63 | 32.75 | 32.25 | 32.63 | 80800 |
1997-02-14 | 33.00 | 33.13 | 32.75 | 33.00 | 141200 |
1997-02-18 | 33.00 | 33.00 | 32.63 | 32.88 | 89800 |
1997-02-19 | 33.00 | 33.00 | 32.75 | 33.00 | 57200 |
1997-02-20 | 32.75 | 33.13 | 32.63 | 33.13 | 100800 |
1997-02-21 | 33.25 | 33.25 | 32.63 | 32.75 | 62300 |
1997-02-24 | 32.75 | 33.13 | 32.25 | 32.50 | 143500 |
1997-02-25 | 32.50 | 32.50 | 31.75 | 31.88 | 235600 |
1997-02-26 | 31.88 | 32.00 | 31.38 | 31.63 | 114300 |
1997-02-27 | 31.63 | 31.88 | 31.63 | 31.75 | 124100 |
1997-02-28 | 31.63 | 32.00 | 31.13 | 32.00 | 72800 |
1997-03-03 | 32.00 | 32.13 | 31.75 | 32.00 | 93400 |
1997-03-04 | 32.25 | 32.38 | 31.75 | 32.00 | 159300 |
1997-03-05 | 32.25 | 32.88 | 32.13 | 32.75 | 123300 |
1997-03-06 | 32.88 | 33.63 | 32.63 | 33.63 | 47100 |
1997-03-07 | 33.75 | 34.63 | 33.38 | 34.38 | 160400 |
1997-03-10 | 34.38 | 34.63 | 34.13 | 34.25 | 213300 |
1997-03-11 | 34.25 | 34.88 | 34.13 | 34.88 | 191200 |
1997-03-12 | 34.63 | 34.88 | 34.00 | 34.25 | 196500 |
1997-03-13 | 34.25 | 34.25 | 33.00 | 33.88 | 225000 |
1997-03-14 | 33.63 | 33.88 | 33.38 | 33.88 | 62200 |
1997-03-17 | 33.88 | 33.88 | 33.50 | 33.75 | 127300 |
1997-03-18 | 33.63 | 33.75 | 33.50 | 33.63 | 65000 |
1997-03-19 | 33.63 | 33.63 | 33.13 | 33.50 | 58000 |
1997-03-20 | 33.63 | 33.63 | 32.88 | 33.25 | 162900 |
1997-03-21 | 33.25 | 33.50 | 32.63 | 33.25 | 167100 |
1997-03-24 | 33.13 | 33.75 | 33.00 | 33.75 | 47100 |
1997-03-25 | 33.88 | 34.50 | 33.88 | 34.38 | 133700 |
1997-03-26 | 34.50 | 34.63 | 34.13 | 34.38 | 62900 |
1997-03-27 | 34.13 | 34.38 | 33.63 | 33.63 | 113500 |
1997-03-31 | 33.38 | 33.38 | 31.88 | 32.00 | 220000 |
1997-04-01 | 31.13 | 31.25 | 30.13 | 31.25 | 145500 |
1997-04-02 | 31.25 | 31.63 | 30.75 | 31.63 | 83800 |
1997-04-03 | 31.50 | 31.63 | 31.13 | 31.25 | 124000 |
1997-04-04 | 31.00 | 31.00 | 30.50 | 30.75 | 122700 |
1997-04-07 | 30.75 | 31.25 | 30.63 | 31.25 | 63600 |
1997-04-08 | 31.25 | 31.25 | 30.88 | 31.13 | 130100 |
1997-04-09 | 31.13 | 31.25 | 31.00 | 31.00 | 55100 |
1997-04-10 | 31.13 | 31.13 | 30.75 | 30.88 | 44000 |
1997-04-11 | 30.63 | 30.63 | 30.13 | 30.38 | 138900 |
1997-04-14 | 30.25 | 30.38 | 30.13 | 30.38 | 110800 |
1997-04-15 | 30.50 | 30.63 | 30.25 | 30.63 | 107700 |
1997-04-16 | 30.63 | 30.63 | 30.13 | 30.38 | 59000 |
1997-04-17 | 30.13 | 30.25 | 29.25 | 29.88 | 82700 |
1997-04-18 | 30.00 | 30.38 | 29.88 | 30.38 | 85400 |
1997-04-21 | 30.38 | 31.13 | 30.38 | 31.00 | 80900 |
1997-04-22 | 31.00 | 31.25 | 30.88 | 31.13 | 69600 |
1997-04-23 | 31.13 | 31.38 | 30.13 | 30.13 | 90800 |
1997-04-24 | 29.75 | 30.13 | 28.63 | 29.75 | 60100 |
1997-04-25 | 30.25 | 30.25 | 29.38 | 29.50 | 141700 |
1997-04-28 | 29.50 | 29.75 | 29.25 | 29.50 | 66800 |
1997-04-29 | 29.75 | 30.13 | 29.63 | 30.00 | 133500 |
1997-04-30 | 29.75 | 29.75 | 29.25 | 29.50 | 171000 |
1997-05-01 | 29.38 | 30.63 | 29.38 | 30.63 | 82900 |
1997-05-02 | 30.63 | 30.88 | 30.63 | 30.75 | 251200 |
1997-05-05 | 30.75 | 31.00 | 30.63 | 30.75 | 188000 |
1997-05-06 | 30.75 | 30.88 | 30.25 | 30.25 | 327300 |
1997-05-07 | 30.25 | 30.38 | 30.00 | 30.13 | 227300 |
1997-05-08 | 30.13 | 30.25 | 29.88 | 30.00 | 127100 |
1997-05-09 | 29.88 | 30.88 | 29.63 | 30.75 | 223900 |
1997-05-12 | 30.63 | 30.88 | 30.50 | 30.88 | 59500 |
1997-05-13 | 30.50 | 30.88 | 30.25 | 30.50 | 105600 |
1997-05-14 | 30.75 | 30.88 | 30.25 | 30.25 | 117600 |
1997-05-15 | 30.38 | 30.38 | 29.75 | 29.75 | 140600 |
1997-05-16 | 29.88 | 29.88 | 29.38 | 29.88 | 91100 |
1997-05-19 | 30.00 | 30.00 | 29.25 | 29.25 | 155800 |
1997-05-20 | 28.88 | 29.63 | 28.63 | 29.38 | 210900 |
1997-05-21 | 29.00 | 29.38 | 28.75 | 29.25 | 222000 |
1997-05-22 | 29.25 | 29.38 | 28.38 | 28.75 | 182700 |
1997-05-23 | 28.75 | 29.00 | 28.63 | 29.00 | 78700 |
1997-05-27 | 28.88 | 29.00 | 28.75 | 29.00 | 118900 |
1997-05-28 | 29.00 | 29.38 | 29.00 | 29.13 | 101100 |
1997-05-29 | 29.00 | 29.38 | 29.00 | 29.38 | 225800 |
1997-05-30 | 29.00 | 29.63 | 28.88 | 29.63 | 93300 |
1997-06-02 | 29.63 | 30.38 | 29.63 | 30.00 | 114900 |
1997-06-03 | 30.13 | 30.63 | 30.00 | 30.38 | 60400 |
1997-06-04 | 30.50 | 31.25 | 30.50 | 31.13 | 110100 |
1997-06-05 | 31.13 | 32.00 | 31.13 | 31.75 | 139400 |
1997-06-06 | 31.63 | 31.88 | 31.50 | 31.75 | 157900 |
1997-06-09 | 31.88 | 31.88 | 31.25 | 31.63 | 83500 |
1997-06-10 | 31.63 | 31.88 | 31.50 | 31.63 | 135000 |
1997-06-11 | 31.63 | 31.63 | 31.38 | 31.50 | 86100 |
1997-06-12 | 31.63 | 31.75 | 31.25 | 31.38 | 44700 |
1997-06-13 | 31.38 | 31.50 | 31.25 | 31.50 | 121400 |
1997-06-16 | 31.38 | 31.50 | 31.00 | 31.25 | 106700 |
1997-06-17 | 31.25 | 31.38 | 30.63 | 30.88 | 187000 |
1997-06-18 | 30.63 | 31.13 | 30.63 | 31.13 | 66000 |
1997-06-19 | 31.13 | 31.38 | 31.00 | 31.38 | 67300 |
1997-06-20 | 31.00 | 31.38 | 30.75 | 30.88 | 102500 |
1997-06-23 | 30.88 | 31.63 | 30.75 | 31.13 | 174500 |
1997-06-24 | 31.13 | 31.31 | 30.75 | 31.31 | 69000 |
1997-06-25 | 31.25 | 31.81 | 31.13 | 31.38 | 74800 |
1997-06-26 | 31.50 | 33.75 | 31.38 | 33.75 | 279000 |
1997-06-27 | 33.75 | 35.00 | 33.00 | 34.00 | 410900 |
1997-06-30 | 33.88 | 34.38 | 33.63 | 34.00 | 330100 |
1997-07-01 | 33.75 | 33.75 | 32.25 | 33.06 | 172700 |
1997-07-02 | 33.00 | 33.00 | 32.75 | 32.88 | 88000 |
1997-07-03 | 32.94 | 33.00 | 32.81 | 32.88 | 22600 |
1997-07-07 | 32.81 | 33.13 | 32.75 | 32.94 | 188900 |
1997-07-08 | 32.88 | 32.88 | 32.50 | 32.63 | 105700 |
1997-07-09 | 32.56 | 32.75 | 32.00 | 32.38 | 56800 |
1997-07-10 | 32.38 | 32.69 | 32.06 | 32.44 | 113300 |
1997-07-11 | 32.50 | 32.56 | 32.00 | 32.50 | 211600 |
1997-07-14 | 32.56 | 33.19 | 32.50 | 33.00 | 63100 |
1997-07-15 | 33.06 | 33.06 | 32.75 | 33.00 | 42900 |
1997-07-16 | 33.06 | 33.69 | 33.00 | 33.69 | 176800 |
1997-07-17 | 33.75 | 34.19 | 33.44 | 33.88 | 124900 |
1997-07-18 | 33.81 | 33.88 | 33.63 | 33.81 | 55200 |
1997-07-21 | 33.88 | 34.19 | 33.88 | 34.00 | 146700 |
1997-07-22 | 34.19 | 34.50 | 34.00 | 34.25 | 39400 |
1997-07-23 | 34.38 | 34.88 | 34.25 | 34.88 | 92100 |
1997-07-24 | 35.00 | 35.88 | 34.75 | 35.69 | 89100 |
1997-07-25 | 35.56 | 35.81 | 35.50 | 35.69 | 142300 |
1997-07-28 | 36.38 | 37.19 | 36.38 | 36.50 | 383800 |
1997-07-29 | 36.50 | 36.63 | 36.38 | 36.50 | 88100 |
1997-07-30 | 36.75 | 36.81 | 36.50 | 36.63 | 58600 |
1997-07-31 | 36.56 | 36.69 | 36.56 | 36.56 | 66700 |
1997-08-01 | 36.69 | 36.75 | 36.44 | 36.44 | 52700 |
1997-08-04 | 36.56 | 37.00 | 36.50 | 37.00 | 79200 |
1997-08-05 | 36.88 | 37.00 | 36.75 | 36.88 | 138400 |
1997-08-06 | 36.75 | 36.94 | 36.75 | 36.88 | 33500 |
1997-08-07 | 36.94 | 37.00 | 36.63 | 36.63 | 63400 |
1997-08-08 | 36.81 | 36.81 | 36.25 | 36.56 | 87300 |
1997-08-11 | 36.63 | 36.75 | 36.19 | 36.25 | 71100 |
1997-08-12 | 36.25 | 36.25 | 35.63 | 35.81 | 67900 |
1997-08-13 | 35.94 | 36.00 | 35.00 | 35.75 | 123900 |
1997-08-14 | 37.38 | 38.13 | 36.88 | 37.63 | 347400 |
1997-08-15 | 37.69 | 37.88 | 36.88 | 37.63 | 102900 |
1997-08-18 | 37.63 | 37.63 | 36.94 | 37.44 | 57100 |
1997-08-19 | 37.56 | 38.38 | 37.44 | 37.50 | 60600 |
1997-08-20 | 37.50 | 37.69 | 37.44 | 37.56 | 102800 |
1997-08-21 | 37.63 | 37.69 | 37.00 | 37.06 | 173300 |
1997-08-22 | 36.88 | 37.19 | 36.75 | 37.06 | 25900 |
1997-08-25 | 37.06 | 37.25 | 36.88 | 37.25 | 34100 |
1997-08-26 | 37.06 | 37.25 | 36.88 | 37.19 | 42300 |
1997-08-27 | 37.00 | 37.19 | 37.00 | 37.19 | 18400 |
1997-08-28 | 37.19 | 37.25 | 37.13 | 37.13 | 17200 |
1997-08-29 | 37.25 | 37.25 | 36.94 | 37.25 | 33100 |
1997-09-02 | 37.25 | 37.38 | 37.19 | 37.19 | 59200 |
1997-09-03 | 37.25 | 37.50 | 37.00 | 37.44 | 66200 |
1997-09-04 | 37.31 | 37.44 | 37.13 | 37.31 | 72900 |
1997-09-05 | 37.38 | 37.56 | 37.06 | 37.06 | 22600 |
1997-09-08 | 37.06 | 38.00 | 36.94 | 38.00 | 33900 |
1997-09-09 | 38.13 | 38.81 | 37.88 | 38.63 | 54200 |
1997-09-10 | 38.88 | 39.56 | 38.50 | 38.69 | 96600 |
1997-09-11 | 38.50 | 38.75 | 38.25 | 38.50 | 74900 |
1997-09-12 | 38.63 | 38.63 | 38.38 | 38.44 | 63300 |
1997-09-15 | 38.50 | 38.50 | 37.88 | 38.19 | 62300 |
1997-09-16 | 38.81 | 39.19 | 38.56 | 38.88 | 136400 |
1997-09-17 | 38.88 | 39.00 | 38.44 | 38.69 | 47800 |
1997-09-18 | 38.75 | 39.25 | 38.56 | 39.00 | 34800 |
1997-09-19 | 38.75 | 39.00 | 38.75 | 39.00 | 33000 |
1997-09-22 | 38.38 | 38.69 | 38.38 | 38.69 | 75600 |
1997-09-23 | 38.63 | 38.81 | 38.50 | 38.81 | 72700 |
1997-09-24 | 38.81 | 39.00 | 38.56 | 38.88 | 50200 |
1997-09-25 | 38.88 | 39.75 | 38.75 | 39.75 | 78000 |
1997-09-26 | 39.88 | 40.63 | 39.81 | 40.56 | 102800 |
1997-09-29 | 40.56 | 41.00 | 40.25 | 40.88 | 83400 |
1997-09-30 | 41.06 | 41.88 | 41.06 | 41.63 | 98200 |
1997-10-01 | 41.38 | 41.75 | 41.25 | 41.75 | 58400 |
1997-10-02 | 42.13 | 43.00 | 41.75 | 42.69 | 55600 |
1997-10-03 | 42.69 | 42.69 | 41.69 | 41.75 | 73700 |
1997-10-06 | 41.69 | 41.69 | 41.19 | 41.44 | 51200 |
1997-10-07 | 41.44 | 41.44 | 41.19 | 41.38 | 62500 |
1997-10-08 | 41.31 | 41.31 | 40.63 | 40.81 | 93800 |
1997-10-09 | 40.69 | 40.69 | 39.81 | 39.81 | 93600 |
1997-10-10 | 39.81 | 39.94 | 39.63 | 39.81 | 4187400 |
1997-10-13 | 39.88 | 39.88 | 39.81 | 39.81 | 206300 |
1997-10-14 | 39.81 | 39.94 | 39.81 | 39.81 | 200900 |
1997-10-15 | 39.81 | 39.88 | 39.75 | 39.81 | 178300 |
1997-10-16 | 39.88 | 39.88 | 39.81 | 39.81 | 143600 |
1997-10-17 | 39.81 | 39.81 | 39.50 | 39.56 | 472300 |
1997-10-20 | 39.56 | 39.75 | 39.38 | 39.44 | 183700 |
1997-10-21 | 39.50 | 39.56 | 39.31 | 39.31 | 124600 |
1997-10-22 | 39.31 | 39.50 | 39.25 | 39.50 | 127400 |
1997-10-23 | 39.38 | 39.38 | 38.56 | 38.69 | 190500 |
1997-10-24 | 38.75 | 39.50 | 38.56 | 39.50 | 310100 |
1997-10-27 | 39.00 | 39.00 | 35.88 | 36.25 | 513500 |
1997-10-28 | 36.25 | 39.00 | 36.00 | 38.88 | 432100 |
1997-10-29 | 38.75 | 38.88 | 38.38 | 38.63 | 180900 |
1997-10-30 | 38.00 | 38.31 | 37.94 | 38.19 | 142200 |
1997-10-31 | 38.31 | 40.50 | 38.00 | 39.63 | 222200 |
1997-11-03 | 40.50 | 40.50 | 38.94 | 39.19 | 135500 |
1997-11-04 | 39.00 | 39.81 | 39.00 | 39.81 | 132000 |
1997-11-05 | 39.63 | 39.88 | 39.38 | 39.81 | 173500 |
1997-11-06 | 39.75 | 39.94 | 39.25 | 39.94 | 220500 |
1997-11-07 | 39.69 | 39.69 | 38.81 | 39.06 | 76600 |
1997-11-10 | 39.06 | 39.38 | 38.50 | 39.00 | 153100 |
1997-11-11 | 39.06 | 39.13 | 38.50 | 38.75 | 116400 |
1997-11-12 | 38.50 | 38.88 | 38.38 | 38.56 | 208300 |
1997-11-13 | 38.75 | 39.19 | 38.50 | 38.81 | 179800 |
1997-11-14 | 38.88 | 39.75 | 38.75 | 39.56 | 166800 |
1997-11-17 | 39.81 | 40.00 | 39.50 | 39.75 | 388000 |
1997-11-18 | 39.75 | 40.13 | 39.50 | 39.63 | 430400 |
1997-11-19 | 39.75 | 39.88 | 39.19 | 39.38 | 170600 |
1997-11-20 | 39.38 | 39.94 | 39.31 | 39.75 | 129200 |
1997-11-21 | 39.94 | 39.94 | 39.63 | 39.75 | 95000 |
1997-11-24 | 39.75 | 40.00 | 38.94 | 39.06 | 285500 |
1997-11-25 | 39.00 | 39.44 | 38.75 | 39.25 | 56900 |
1997-11-26 | 39.38 | 39.63 | 39.31 | 39.38 | 31700 |
1997-11-28 | 39.38 | 39.69 | 39.25 | 39.69 | 23800 |
1997-12-01 | 39.75 | 39.94 | 39.69 | 39.81 | 84200 |
1997-12-02 | 39.81 | 39.81 | 39.25 | 39.31 | 262100 |
1997-12-03 | 39.44 | 39.50 | 38.56 | 38.88 | 115400 |
1997-12-04 | 38.94 | 39.00 | 38.50 | 38.69 | 149100 |
1997-12-05 | 38.44 | 38.88 | 38.06 | 38.75 | 100400 |
1997-12-08 | 38.69 | 39.13 | 38.50 | 39.06 | 214100 |
1997-12-09 | 39.00 | 39.19 | 38.88 | 39.13 | 146500 |
1997-12-10 | 39.00 | 39.25 | 38.75 | 39.06 | 157500 |
1997-12-11 | 39.00 | 39.13 | 38.69 | 38.75 | 314600 |
1997-12-12 | 38.81 | 38.94 | 38.56 | 38.75 | 156200 |
1997-12-15 | 38.69 | 38.75 | 38.38 | 38.56 | 87400 |
1997-12-16 | 38.69 | 39.13 | 38.50 | 39.06 | 52900 |
1997-12-17 | 39.31 | 39.38 | 38.94 | 39.19 | 122700 |
1997-12-18 | 39.38 | 39.69 | 39.25 | 39.38 | 136300 |
1997-12-19 | 39.00 | 39.56 | 39.00 | 39.50 | 162500 |
1997-12-22 | 39.25 | 39.63 | 39.00 | 39.63 | 85100 |
1997-12-23 | 39.63 | 40.69 | 39.56 | 40.38 | 297300 |
1997-12-24 | 40.94 | 40.94 | 40.50 | 40.75 | 165600 |
1997-12-26 | 40.75 | 40.75 | 40.31 | 40.50 | 23900 |
1997-12-29 | 40.75 | 41.13 | 40.25 | 40.94 | 112000 |
1997-12-30 | 41.38 | 42.56 | 41.25 | 42.44 | 511000 |
1997-12-31 | 41.88 | 42.00 | 40.75 | 41.00 | 473000 |
1998-01-02 | 41.25 | 41.38 | 40.75 | 40.94 | 73600 |
1998-01-05 | 40.88 | 41.00 | 40.25 | 40.38 | 179400 |
1998-01-06 | 40.44 | 40.44 | 40.00 | 40.38 | 98400 |
1998-01-07 | 40.38 | 40.50 | 40.19 | 40.31 | 111300 |
1998-01-08 | 40.38 | 40.38 | 40.13 | 40.13 | 51800 |
1998-01-09 | 40.06 | 40.25 | 39.94 | 40.00 | 119100 |
1998-01-12 | 40.00 | 40.00 | 38.94 | 39.69 | 125900 |
1998-01-13 | 39.88 | 40.19 | 39.81 | 40.06 | 93000 |
1998-01-14 | 40.13 | 40.13 | 39.88 | 40.00 | 155400 |
1998-01-15 | 40.06 | 40.25 | 39.88 | 39.88 | 290900 |
1998-01-16 | 40.19 | 40.63 | 39.56 | 39.63 | 296600 |
1998-01-20 | 39.88 | 39.94 | 39.75 | 39.81 | 109300 |
1998-01-21 | 39.81 | 40.00 | 39.75 | 39.88 | 149400 |
1998-01-22 | 39.88 | 40.25 | 39.63 | 39.81 | 148300 |
1998-01-23 | 39.94 | 39.94 | 39.63 | 39.81 | 78600 |
1998-01-26 | 39.88 | 39.88 | 39.50 | 39.56 | 75500 |
1998-01-27 | 39.69 | 40.00 | 39.56 | 39.69 | 114000 |
1998-01-28 | 39.63 | 40.19 | 39.63 | 40.13 | 90300 |
1998-01-29 | 40.31 | 40.31 | 39.88 | 40.00 | 82800 |
1998-01-30 | 39.81 | 40.38 | 39.50 | 40.31 | 116200 |
1998-02-02 | 40.38 | 40.38 | 39.88 | 40.19 | 133300 |
1998-02-03 | 40.44 | 40.75 | 39.75 | 40.19 | 202200 |
1998-02-04 | 40.19 | 40.56 | 39.88 | 40.56 | 104700 |
1998-02-05 | 40.31 | 40.63 | 40.25 | 40.25 | 53500 |
1998-02-06 | 40.25 | 40.63 | 40.13 | 40.44 | 61800 |
1998-02-09 | 40.44 | 40.94 | 40.44 | 40.75 | 106200 |
1998-02-10 | 40.63 | 40.94 | 40.50 | 40.75 | 110400 |
1998-02-11 | 40.75 | 40.75 | 40.13 | 40.44 | 93900 |
1998-02-12 | 40.06 | 40.06 | 39.75 | 39.94 | 131800 |
1998-02-13 | 39.81 | 40.25 | 39.50 | 40.19 | 129200 |
1998-02-17 | 40.06 | 40.19 | 39.56 | 39.56 | 76500 |
1998-02-18 | 39.56 | 39.56 | 38.75 | 38.75 | 168800 |
1998-02-19 | 38.75 | 38.88 | 38.44 | 38.50 | 71800 |
1998-02-20 | 38.50 | 38.56 | 38.25 | 38.25 | 1230300 |
1998-02-23 | 38.25 | 38.44 | 38.13 | 38.44 | 159400 |
1998-02-24 | 38.50 | 38.63 | 38.31 | 38.63 | 220700 |
1998-02-25 | 38.75 | 38.75 | 38.31 | 38.44 | 133700 |
1998-02-26 | 38.31 | 38.50 | 38.13 | 38.19 | 60500 |
1998-02-27 | 38.13 | 38.13 | 37.56 | 37.75 | 344000 |
1998-03-02 | 37.75 | 38.00 | 37.69 | 37.75 | 80700 |
1998-03-03 | 37.88 | 38.00 | 37.75 | 37.88 | 112100 |
1998-03-04 | 37.94 | 38.00 | 37.81 | 37.94 | 87400 |
1998-03-05 | 37.81 | 38.06 | 37.75 | 38.00 | 101800 |
1998-03-06 | 38.13 | 38.56 | 38.00 | 38.00 | 85400 |
1998-03-09 | 37.88 | 38.00 | 37.56 | 37.88 | 70800 |
1998-03-10 | 37.94 | 37.94 | 37.56 | 37.81 | 68500 |
1998-03-11 | 37.69 | 38.00 | 37.25 | 37.38 | 182800 |
1998-03-12 | 37.38 | 37.44 | 36.88 | 37.25 | 301300 |
1998-03-13 | 37.00 | 37.13 | 36.63 | 37.06 | 288900 |
1998-03-16 | 37.19 | 37.38 | 37.13 | 37.31 | 69400 |
1998-03-17 | 37.50 | 38.06 | 37.44 | 38.00 | 254400 |
1998-03-18 | 38.00 | 38.44 | 38.00 | 38.25 | 145500 |
1998-03-19 | 38.13 | 38.31 | 38.00 | 38.31 | 124300 |
1998-03-20 | 38.25 | 38.50 | 37.94 | 38.00 | 409200 |
1998-03-23 | 38.00 | 38.31 | 37.75 | 38.25 | 157300 |
1998-03-24 | 38.25 | 38.56 | 38.19 | 38.44 | 92400 |
1998-03-25 | 38.31 | 38.50 | 38.25 | 38.44 | 66800 |
1998-03-26 | 38.50 | 39.06 | 38.38 | 39.00 | 275100 |
1998-03-27 | 39.00 | 39.25 | 38.88 | 39.06 | 241800 |
1998-03-30 | 39.00 | 39.31 | 38.94 | 39.06 | 233100 |
1998-03-31 | 39.00 | 39.19 | 38.88 | 39.06 | 182900 |
1998-04-01 | 39.31 | 39.31 | 38.63 | 39.00 | 220300 |
1998-04-02 | 38.94 | 39.06 | 38.50 | 38.63 | 351700 |
1998-04-03 | 38.75 | 38.75 | 38.31 | 38.38 | 78300 |
1998-04-06 | 38.38 | 38.63 | 38.25 | 38.25 | 52700 |
1998-04-07 | 38.38 | 38.88 | 38.31 | 38.88 | 142800 |
1998-04-08 | 38.88 | 38.88 | 38.50 | 38.75 | 95600 |
1998-04-09 | 38.69 | 38.94 | 38.69 | 38.69 | 63200 |
1998-04-13 | 38.75 | 38.88 | 38.50 | 38.88 | 98200 |
1998-04-14 | 38.81 | 38.81 | 38.31 | 38.50 | 144800 |
1998-04-15 | 38.38 | 38.56 | 37.88 | 38.13 | 92800 |
1998-04-16 | 38.00 | 38.38 | 37.88 | 38.25 | 106300 |
1998-04-17 | 38.31 | 38.63 | 38.13 | 38.25 | 261600 |
1998-04-20 | 38.13 | 38.50 | 38.06 | 38.38 | 85700 |
1998-04-21 | 38.25 | 38.31 | 37.00 | 37.25 | 466300 |
1998-04-22 | 37.25 | 37.50 | 37.13 | 37.31 | 124400 |
1998-04-23 | 37.19 | 37.25 | 36.56 | 36.81 | 154100 |
1998-04-24 | 36.75 | 37.25 | 36.75 | 37.13 | 99600 |
1998-04-27 | 36.88 | 36.88 | 36.50 | 36.63 | 233800 |
1998-04-28 | 37.13 | 37.38 | 36.88 | 36.94 | 187200 |
1998-04-29 | 37.00 | 37.38 | 36.94 | 37.19 | 21700 |
1998-04-30 | 37.31 | 37.69 | 37.19 | 37.56 | 112500 |
1998-05-01 | 37.56 | 38.44 | 37.50 | 38.38 | 140600 |
1998-05-04 | 38.25 | 38.94 | 38.25 | 38.69 | 128200 |
1998-05-05 | 38.75 | 38.88 | 38.56 | 38.63 | 113000 |
1998-05-06 | 38.44 | 38.81 | 38.25 | 38.25 | 166900 |
1998-05-07 | 38.25 | 38.31 | 37.88 | 38.06 | 146400 |
1998-05-08 | 38.00 | 38.88 | 37.94 | 38.88 | 327500 |
1998-05-11 | 38.88 | 38.88 | 37.56 | 37.81 | 212500 |
1998-05-12 | 37.88 | 38.13 | 37.69 | 38.13 | 92000 |
1998-05-13 | 38.25 | 38.25 | 37.75 | 37.88 | 68800 |
1998-05-14 | 37.88 | 38.00 | 37.81 | 38.00 | 42300 |
1998-05-15 | 37.88 | 38.06 | 37.31 | 37.31 | 116000 |
1998-05-18 | 37.19 | 37.44 | 36.94 | 37.31 | 109100 |
1998-05-19 | 37.25 | 37.44 | 37.19 | 37.31 | 100200 |
1998-05-20 | 37.25 | 37.44 | 37.19 | 37.19 | 87600 |
1998-05-21 | 37.25 | 37.38 | 36.50 | 36.63 | 137900 |
1998-05-22 | 36.56 | 36.75 | 36.50 | 36.56 | 71600 |
1998-05-26 | 36.50 | 36.81 | 36.38 | 36.63 | 85400 |
1998-05-27 | 36.50 | 37.00 | 36.38 | 36.56 | 108200 |
1998-05-28 | 36.50 | 36.56 | 35.94 | 36.25 | 169100 |
1998-05-29 | 36.50 | 36.50 | 36.00 | 36.00 | 130900 |
1998-06-01 | 36.19 | 36.31 | 36.13 | 36.25 | 261900 |
1998-06-02 | 36.25 | 36.44 | 36.13 | 36.19 | 152200 |
1998-06-03 | 36.19 | 36.44 | 36.13 | 36.31 | 106700 |
1998-06-04 | 36.31 | 36.38 | 36.19 | 36.25 | 203400 |
1998-06-05 | 36.13 | 36.44 | 36.00 | 36.19 | 235800 |
1998-06-08 | 36.06 | 36.06 | 35.31 | 35.50 | 184700 |
1998-06-09 | 35.38 | 35.44 | 34.94 | 35.00 | 129900 |
1998-06-10 | 35.06 | 35.06 | 34.63 | 34.75 | 109900 |
1998-06-11 | 34.50 | 34.56 | 33.50 | 33.56 | 189100 |
1998-06-12 | 33.44 | 33.50 | 32.69 | 32.88 | 240500 |
1998-06-15 | 32.75 | 32.88 | 32.00 | 32.25 | 254800 |
1998-06-16 | 32.19 | 32.19 | 31.50 | 31.63 | 208500 |
1998-06-17 | 31.88 | 32.25 | 31.88 | 32.00 | 402700 |
1998-06-18 | 32.06 | 32.50 | 32.00 | 32.25 | 180300 |
1998-06-19 | 32.19 | 32.25 | 31.88 | 32.00 | 222300 |
1998-06-22 | 32.00 | 32.13 | 31.81 | 32.06 | 127800 |
1998-06-23 | 32.13 | 32.19 | 32.00 | 32.00 | 245100 |
1998-06-24 | 32.19 | 32.31 | 32.00 | 32.13 | 695500 |
1998-06-25 | 32.19 | 32.69 | 32.19 | 32.63 | 337000 |
1998-06-26 | 32.63 | 32.94 | 32.56 | 32.88 | 183000 |
1998-06-29 | 32.88 | 34.38 | 32.88 | 34.31 | 241700 |
1998-06-30 | 34.56 | 34.56 | 34.38 | 34.38 | 402600 |
1998-07-01 | 34.31 | 34.31 | 33.88 | 34.13 | 272100 |
1998-07-02 | 34.63 | 34.75 | 34.25 | 34.38 | 165100 |
1998-07-06 | 34.50 | 34.75 | 34.50 | 34.75 | 196500 |
1998-07-07 | 34.75 | 35.63 | 34.63 | 35.06 | 380300 |
1998-07-08 | 35.19 | 35.31 | 34.88 | 34.88 | 137200 |
1998-07-09 | 34.94 | 35.25 | 34.75 | 35.25 | 185200 |
1998-07-10 | 35.31 | 35.50 | 35.13 | 35.44 | 129100 |
1998-07-13 | 35.50 | 35.56 | 35.00 | 35.13 | 67200 |
1998-07-14 | 35.06 | 35.13 | 35.00 | 35.06 | 118000 |
1998-07-15 | 35.00 | 35.44 | 35.00 | 35.06 | 140800 |
1998-07-16 | 35.00 | 35.31 | 34.94 | 35.06 | 85000 |
1998-07-17 | 34.88 | 35.00 | 34.88 | 34.88 | 137300 |
1998-07-20 | 34.88 | 34.88 | 34.38 | 34.50 | 163700 |
1998-07-21 | 34.38 | 34.44 | 33.94 | 34.06 | 103200 |
1998-07-22 | 34.13 | 34.50 | 33.94 | 33.94 | 171500 |
1998-07-23 | 33.81 | 34.06 | 33.56 | 33.56 | 201600 |
1998-07-24 | 33.50 | 33.75 | 32.81 | 32.81 | 215400 |
1998-07-27 | 32.56 | 32.56 | 31.63 | 32.00 | 699200 |
1998-07-28 | 32.00 | 32.31 | 31.56 | 31.63 | 272100 |
1998-07-29 | 31.56 | 31.75 | 30.94 | 31.06 | 206200 |
1998-07-30 | 31.00 | 31.44 | 31.00 | 31.19 | 222900 |
1998-07-31 | 31.13 | 31.19 | 30.75 | 31.06 | 799000 |
1998-08-03 | 30.88 | 31.13 | 30.44 | 30.44 | 85000 |
1998-08-04 | 30.63 | 30.75 | 29.00 | 29.00 | 238500 |
1998-08-05 | 29.00 | 29.31 | 28.56 | 29.00 | 95600 |
1998-08-06 | 28.94 | 29.50 | 28.75 | 29.13 | 175800 |
1998-08-07 | 29.44 | 31.13 | 29.44 | 30.63 | 374900 |
1998-08-10 | 30.63 | 30.69 | 30.44 | 30.50 | 144000 |
1998-08-11 | 30.00 | 30.25 | 29.88 | 30.13 | 205000 |
1998-08-12 | 30.25 | 31.25 | 30.25 | 31.13 | 304400 |
1998-08-13 | 31.06 | 31.13 | 30.63 | 30.75 | 155800 |
1998-08-14 | 30.75 | 32.38 | 30.63 | 32.06 | 232200 |
1998-08-17 | 32.06 | 32.06 | 31.63 | 31.94 | 109700 |
1998-08-18 | 31.94 | 32.00 | 31.50 | 31.81 | 112900 |
1998-08-19 | 31.75 | 32.19 | 31.38 | 31.50 | 178400 |
1998-08-20 | 31.38 | 31.44 | 30.88 | 30.94 | 141600 |
1998-08-21 | 30.75 | 30.94 | 30.25 | 30.94 | 127500 |
1998-08-24 | 30.88 | 31.00 | 30.50 | 31.00 | 128800 |
1998-08-25 | 31.19 | 31.38 | 30.50 | 30.56 | 342900 |
1998-08-26 | 30.44 | 30.94 | 30.13 | 30.88 | 208800 |
1998-08-27 | 30.63 | 30.63 | 29.88 | 30.00 | 211300 |
1998-08-28 | 30.25 | 30.25 | 29.63 | 29.88 | 251800 |
1998-08-31 | 29.63 | 29.81 | 28.81 | 28.81 | 433600 |
1998-09-01 | 28.94 | 29.13 | 27.88 | 28.25 | 270500 |
1998-09-02 | 28.25 | 28.44 | 27.75 | 28.08 | 317700 |
1998-09-03 | 27.00 | 27.63 | 27.00 | 27.25 | 454200 |
1998-09-04 | 27.38 | 27.75 | 27.00 | 27.75 | 258900 |
1998-09-08 | 28.00 | 28.38 | 27.75 | 27.88 | 38300 |
1998-09-09 | 27.88 | 27.94 | 26.69 | 26.81 | 246800 |
1998-09-10 | 26.69 | 26.75 | 26.19 | 26.25 | 160400 |
1998-09-11 | 26.13 | 26.56 | 26.13 | 26.31 | 186000 |
1998-09-14 | 26.19 | 26.75 | 26.19 | 26.63 | 138200 |
1998-09-15 | 26.63 | 27.19 | 26.50 | 27.00 | 271500 |
1998-09-16 | 27.13 | 27.50 | 26.50 | 27.50 | 482100 |
1998-09-17 | 27.00 | 27.50 | 26.94 | 27.25 | 147600 |
1998-09-18 | 27.69 | 28.56 | 27.63 | 28.38 | 279700 |
1998-09-21 | 28.25 | 29.75 | 27.75 | 29.75 | 170300 |
1998-09-22 | 30.25 | 32.75 | 30.25 | 32.75 | 378200 |
1998-09-23 | 33.00 | 33.44 | 32.63 | 33.19 | 377000 |
1998-09-24 | 33.06 | 33.13 | 32.50 | 32.69 | 134800 |
1998-09-25 | 32.63 | 32.75 | 32.13 | 32.50 | 209700 |
1998-09-28 | 32.56 | 32.56 | 32.00 | 32.13 | 87900 |
1998-09-29 | 32.00 | 32.06 | 31.44 | 31.56 | 166400 |
1998-09-30 | 31.50 | 31.50 | 30.00 | 30.00 | 443200 |
1998-10-01 | 29.63 | 29.88 | 29.00 | 29.00 | 127200 |
1998-10-02 | 29.25 | 29.44 | 28.75 | 29.44 | 83200 |
1998-10-05 | 29.44 | 29.75 | 28.88 | 29.69 | 112000 |
1998-10-06 | 29.56 | 29.75 | 29.00 | 29.00 | 206600 |
1998-10-07 | 29.00 | 29.13 | 27.69 | 27.69 | 99700 |
1998-10-08 | 27.69 | 27.88 | 26.81 | 27.06 | 214600 |
1998-10-09 | 27.31 | 27.56 | 27.13 | 27.50 | 118600 |
1998-10-12 | 27.38 | 28.31 | 27.38 | 28.25 | 72900 |
1998-10-13 | 28.00 | 28.94 | 27.88 | 28.75 | 169600 |
1998-10-14 | 28.75 | 29.13 | 28.69 | 28.94 | 149500 |
1998-10-15 | 28.94 | 29.38 | 28.75 | 29.38 | 160100 |
1998-10-16 | 29.38 | 30.94 | 29.38 | 30.44 | 470900 |
1998-10-19 | 30.38 | 31.25 | 30.31 | 31.13 | 174100 |
1998-10-20 | 31.25 | 32.13 | 31.25 | 31.69 | 201700 |
1998-10-21 | 31.63 | 31.69 | 30.38 | 30.38 | 200800 |
1998-10-22 | 30.38 | 30.56 | 29.88 | 30.00 | 88400 |
1998-10-23 | 30.00 | 30.38 | 29.63 | 29.75 | 98200 |
1998-10-26 | 29.94 | 30.25 | 29.75 | 30.06 | 78300 |
1998-10-27 | 30.19 | 30.38 | 29.44 | 29.44 | 89700 |
1998-10-28 | 29.63 | 29.69 | 28.94 | 28.94 | 139700 |
1998-10-29 | 29.00 | 29.00 | 28.88 | 29.00 | 77100 |
1998-10-30 | 29.00 | 29.81 | 29.00 | 29.63 | 279100 |
1998-11-02 | 30.38 | 30.75 | 30.00 | 30.50 | 101400 |
1998-11-03 | 30.38 | 30.50 | 30.13 | 30.25 | 147800 |
1998-11-04 | 30.63 | 31.44 | 30.63 | 31.31 | 124700 |
1998-11-05 | 31.19 | 31.25 | 30.50 | 30.69 | 87100 |
1998-11-06 | 30.56 | 30.69 | 30.50 | 30.50 | 37800 |
1998-11-09 | 30.38 | 30.56 | 29.75 | 29.81 | 45700 |
1998-11-10 | 29.75 | 30.00 | 29.50 | 29.81 | 120800 |
1998-11-11 | 29.94 | 30.00 | 29.00 | 29.06 | 109200 |
1998-11-12 | 28.88 | 29.13 | 28.38 | 28.63 | 108700 |
1998-11-13 | 28.63 | 28.63 | 28.00 | 28.25 | 211300 |
1998-11-16 | 28.38 | 28.56 | 28.00 | 28.00 | 186700 |
1998-11-17 | 28.13 | 28.19 | 27.94 | 28.13 | 441400 |
1998-11-18 | 28.00 | 28.75 | 27.88 | 28.56 | 276600 |
1998-11-19 | 28.56 | 29.38 | 28.44 | 29.13 | 139900 |
1998-11-20 | 29.13 | 30.00 | 29.13 | 30.00 | 110500 |
1998-11-23 | 29.88 | 30.06 | 29.75 | 30.00 | 208100 |
1998-11-24 | 29.81 | 30.31 | 29.81 | 30.25 | 56300 |
1998-11-25 | 30.06 | 30.31 | 30.00 | 30.13 | 70700 |
1998-11-27 | 30.06 | 30.13 | 29.50 | 29.75 | 21000 |
1998-11-30 | 29.63 | 30.00 | 29.63 | 29.69 | 121700 |
1998-12-01 | 29.81 | 30.25 | 29.75 | 30.06 | 141700 |
1998-12-02 | 30.00 | 30.56 | 30.00 | 30.38 | 179300 |
1998-12-03 | 30.50 | 30.75 | 30.38 | 30.63 | 149800 |
1998-12-04 | 30.63 | 30.94 | 30.56 | 30.88 | 72500 |
1998-12-07 | 30.88 | 31.00 | 30.81 | 31.00 | 109500 |
1998-12-08 | 31.00 | 31.19 | 30.81 | 31.06 | 145700 |
1998-12-09 | 31.06 | 31.06 | 30.81 | 30.88 | 105800 |
1998-12-10 | 31.00 | 31.00 | 30.63 | 30.63 | 105200 |
1998-12-11 | 30.88 | 30.88 | 30.50 | 30.56 | 141800 |
1998-12-14 | 30.69 | 31.00 | 30.25 | 30.75 | 116300 |
1998-12-15 | 30.75 | 31.00 | 30.56 | 31.00 | 198600 |
1998-12-16 | 30.88 | 30.94 | 30.69 | 30.75 | 371100 |
1998-12-17 | 30.50 | 30.56 | 30.25 | 30.44 | 72800 |
1998-12-18 | 30.25 | 30.50 | 30.19 | 30.19 | 57300 |
1998-12-21 | 30.13 | 30.63 | 30.00 | 30.63 | 165300 |
1998-12-22 | 30.50 | 30.88 | 30.44 | 30.50 | 182900 |
1998-12-23 | 30.63 | 30.63 | 29.75 | 30.00 | 121300 |
1998-12-24 | 29.88 | 30.38 | 29.88 | 30.38 | 55800 |
1998-12-28 | 30.25 | 30.81 | 30.06 | 30.06 | 110100 |
1998-12-29 | 30.06 | 30.38 | 29.94 | 30.00 | 275500 |
1998-12-30 | 29.94 | 30.88 | 29.88 | 30.63 | 177600 |
1998-12-31 | 30.63 | 31.00 | 30.56 | 30.88 | 96700 |
1999-01-04 | 30.31 | 31.56 | 30.13 | 31.44 | 139100 |
1999-01-05 | 31.44 | 31.81 | 31.38 | 31.75 | 129500 |
1999-01-06 | 31.88 | 31.88 | 31.25 | 31.31 | 492300 |
1999-01-07 | 30.75 | 30.81 | 30.44 | 30.75 | 1046400 |
1999-01-08 | 30.75 | 31.00 | 30.50 | 30.69 | 88200 |
1999-01-11 | 30.81 | 30.94 | 30.13 | 30.69 | 106400 |
1999-01-12 | 30.75 | 30.75 | 30.44 | 30.50 | 116500 |
1999-01-13 | 30.25 | 30.63 | 30.00 | 30.31 | 87200 |
1999-01-14 | 30.44 | 30.44 | 30.19 | 30.31 | 146300 |
1999-01-15 | 30.25 | 30.38 | 30.06 | 30.19 | 114900 |
1999-01-19 | 30.19 | 30.63 | 30.19 | 30.50 | 155200 |
1999-01-20 | 30.38 | 30.56 | 30.25 | 30.25 | 44900 |
1999-01-21 | 30.25 | 30.44 | 30.19 | 30.31 | 40000 |
1999-01-22 | 30.44 | 31.13 | 29.75 | 31.00 | 321700 |
1999-01-25 | 30.94 | 31.50 | 30.94 | 31.38 | 224400 |
1999-01-26 | 31.38 | 31.63 | 31.13 | 31.50 | 161400 |
1999-01-27 | 31.56 | 31.63 | 30.94 | 31.13 | 47900 |
1999-01-28 | 31.13 | 31.25 | 30.31 | 30.56 | 113300 |
1999-01-29 | 30.38 | 30.56 | 29.88 | 29.88 | 197800 |
1999-02-01 | 29.88 | 30.25 | 29.63 | 30.19 | 137900 |
1999-02-02 | 30.06 | 30.31 | 30.00 | 30.06 | 110500 |
1999-02-03 | 30.13 | 30.19 | 29.81 | 30.19 | 91200 |
1999-02-04 | 30.06 | 30.50 | 30.00 | 30.38 | 92800 |
1999-02-05 | 30.38 | 30.38 | 30.06 | 30.13 | 168700 |
1999-02-08 | 30.25 | 30.25 | 30.06 | 30.13 | 55300 |
1999-02-09 | 30.25 | 30.38 | 29.81 | 30.25 | 113200 |
1999-02-10 | 30.38 | 30.38 | 29.63 | 29.69 | 106300 |
1999-02-11 | 29.75 | 29.75 | 29.44 | 29.50 | 60300 |
1999-02-12 | 29.75 | 29.75 | 29.31 | 29.31 | 106000 |
1999-02-16 | 29.25 | 29.50 | 28.94 | 29.25 | 45700 |
1999-02-17 | 29.38 | 29.38 | 28.75 | 29.13 | 77400 |
1999-02-18 | 29.25 | 29.25 | 29.00 | 29.00 | 200800 |
1999-02-19 | 29.19 | 29.25 | 29.00 | 29.13 | 118100 |
1999-02-22 | 29.06 | 29.56 | 29.00 | 29.38 | 106700 |
1999-02-23 | 29.19 | 29.25 | 28.88 | 29.00 | 196300 |
1999-02-24 | 28.94 | 29.13 | 28.88 | 28.88 | 112700 |
1999-02-25 | 29.00 | 29.13 | 28.88 | 29.00 | 196800 |
1999-02-26 | 29.06 | 29.06 | 28.75 | 28.94 | 66000 |
1999-03-01 | 29.06 | 29.13 | 28.69 | 28.75 | 143700 |
1999-03-02 | 28.75 | 28.75 | 28.56 | 28.63 | 229600 |
1999-03-03 | 28.63 | 28.69 | 28.13 | 28.69 | 130200 |
1999-03-04 | 28.75 | 28.81 | 28.69 | 28.69 | 58500 |
1999-03-05 | 28.88 | 28.88 | 28.75 | 28.88 | 88400 |
1999-03-08 | 29.00 | 29.00 | 28.75 | 28.81 | 132100 |
1999-03-09 | 28.69 | 29.44 | 28.69 | 29.44 | 113300 |
1999-03-10 | 29.44 | 29.44 | 28.75 | 28.88 | 66900 |
1999-03-11 | 29.00 | 29.44 | 29.00 | 29.06 | 69000 |
1999-03-12 | 29.19 | 29.25 | 28.63 | 28.94 | 88700 |
1999-03-15 | 29.06 | 29.06 | 28.63 | 28.75 | 72800 |
1999-03-16 | 28.75 | 28.81 | 28.38 | 28.75 | 37900 |
1999-03-17 | 28.94 | 29.00 | 28.13 | 28.31 | 114500 |
1999-03-18 | 28.44 | 28.56 | 28.38 | 28.38 | 130100 |
1999-03-19 | 28.63 | 28.69 | 28.25 | 28.25 | 39500 |
1999-03-22 | 28.25 | 28.31 | 27.63 | 27.69 | 83600 |
1999-03-23 | 27.75 | 27.75 | 27.19 | 27.19 | 151900 |
1999-03-24 | 27.19 | 27.50 | 27.19 | 27.31 | 82800 |
1999-03-25 | 27.50 | 27.81 | 27.00 | 27.69 | 161700 |
1999-03-26 | 27.63 | 28.06 | 27.50 | 28.00 | 91400 |
1999-03-29 | 28.25 | 28.63 | 27.88 | 28.38 | 165100 |
1999-03-30 | 28.44 | 28.94 | 28.31 | 28.75 | 52100 |
1999-03-31 | 28.88 | 29.44 | 28.75 | 29.38 | 207600 |
1999-04-01 | 29.19 | 29.19 | 28.63 | 28.63 | 120100 |
1999-04-05 | 28.69 | 28.94 | 28.63 | 28.75 | 65900 |
1999-04-06 | 28.88 | 28.88 | 28.00 | 28.19 | 72000 |
1999-04-07 | 28.19 | 28.38 | 27.88 | 28.06 | 111600 |
1999-04-08 | 28.13 | 28.13 | 27.69 | 27.81 | 62500 |
1999-04-09 | 27.88 | 27.88 | 27.19 | 27.38 | 147100 |
1999-04-12 | 27.38 | 28.31 | 27.25 | 28.31 | 122300 |
1999-04-13 | 28.25 | 28.50 | 27.94 | 28.44 | 51100 |
1999-04-14 | 28.63 | 29.50 | 28.63 | 29.25 | 338200 |
1999-04-15 | 29.00 | 29.56 | 28.75 | 29.56 | 460200 |
1999-04-16 | 30.00 | 31.44 | 29.88 | 31.25 | 432600 |
1999-04-19 | 31.25 | 31.69 | 30.81 | 30.94 | 304600 |
1999-04-20 | 30.69 | 30.69 | 30.13 | 30.38 | 122800 |
1999-04-21 | 30.44 | 30.56 | 30.25 | 30.25 | 84300 |
1999-04-22 | 29.50 | 30.25 | 29.50 | 30.25 | 831400 |
1999-04-23 | 30.25 | 31.00 | 30.25 | 30.63 | 158500 |
1999-04-26 | 30.81 | 30.81 | 30.31 | 30.63 | 60100 |
1999-04-27 | 30.56 | 30.56 | 30.25 | 30.25 | 37700 |
1999-04-28 | 30.25 | 31.00 | 30.13 | 30.81 | 195500 |
1999-04-29 | 31.06 | 31.06 | 30.38 | 30.50 | 72200 |
1999-04-30 | 30.50 | 31.13 | 30.50 | 30.94 | 291000 |
1999-05-03 | 31.06 | 31.63 | 31.06 | 31.25 | 296800 |
1999-05-04 | 31.31 | 31.38 | 30.88 | 31.19 | 356200 |
1999-05-05 | 31.38 | 31.38 | 31.00 | 31.25 | 181300 |
1999-05-06 | 31.25 | 32.13 | 31.25 | 31.94 | 191500 |
1999-05-07 | 31.94 | 32.00 | 31.44 | 31.88 | 112800 |
1999-05-10 | 31.75 | 33.63 | 31.63 | 33.00 | 226400 |
1999-05-11 | 32.88 | 33.00 | 32.63 | 32.94 | 145700 |
1999-05-12 | 33.13 | 33.25 | 32.94 | 33.00 | 75000 |
1999-05-13 | 33.00 | 33.00 | 32.56 | 32.63 | 42900 |
1999-05-14 | 32.25 | 32.50 | 32.00 | 32.13 | 84800 |
1999-05-17 | 32.38 | 32.38 | 31.63 | 31.81 | 129300 |
1999-05-18 | 31.81 | 31.88 | 31.63 | 31.63 | 69000 |
1999-05-19 | 31.88 | 32.38 | 31.75 | 32.25 | 249500 |
1999-05-20 | 32.25 | 32.75 | 32.13 | 32.63 | 145100 |
1999-05-21 | 32.50 | 32.75 | 32.38 | 32.63 | 37100 |
1999-05-24 | 32.69 | 33.19 | 32.69 | 32.88 | 82900 |
1999-05-25 | 32.88 | 33.19 | 32.88 | 33.06 | 112900 |
1999-05-26 | 32.94 | 33.00 | 32.50 | 32.50 | 85700 |
1999-05-27 | 32.63 | 32.69 | 32.31 | 32.50 | 154700 |
1999-05-28 | 32.31 | 32.44 | 32.19 | 32.38 | 61700 |
1999-06-01 | 32.50 | 32.63 | 32.19 | 32.25 | 177000 |
1999-06-02 | 32.31 | 32.38 | 32.25 | 32.25 | 89000 |
1999-06-03 | 32.25 | 32.31 | 31.94 | 32.13 | 59000 |
1999-06-04 | 32.13 | 32.31 | 32.00 | 32.06 | 25400 |
1999-06-07 | 31.81 | 32.25 | 31.75 | 32.25 | 44400 |
1999-06-08 | 32.38 | 32.44 | 31.88 | 31.88 | 33000 |
1999-06-09 | 31.88 | 32.19 | 31.88 | 32.13 | 62300 |
1999-06-10 | 32.00 | 32.13 | 31.88 | 31.94 | 71100 |
1999-06-11 | 32.06 | 32.06 | 31.94 | 32.00 | 25100 |
1999-06-14 | 32.00 | 32.13 | 32.00 | 32.00 | 24900 |
1999-06-15 | 32.00 | 32.06 | 31.94 | 32.00 | 57400 |
1999-06-16 | 32.19 | 32.63 | 32.19 | 32.25 | 265800 |
1999-06-17 | 32.13 | 32.56 | 32.09 | 32.50 | 210700 |
1999-06-18 | 32.50 | 32.50 | 32.38 | 32.44 | 30100 |
1999-06-21 | 32.25 | 32.38 | 32.06 | 32.19 | 42200 |
1999-06-22 | 32.00 | 32.06 | 31.75 | 31.81 | 191900 |
1999-06-23 | 31.88 | 31.88 | 30.75 | 31.00 | 497300 |
1999-06-24 | 30.88 | 30.94 | 30.75 | 30.81 | 40800 |
1999-06-25 | 30.69 | 30.94 | 30.69 | 30.81 | 59500 |
1999-06-28 | 30.88 | 31.00 | 30.75 | 30.88 | 55300 |
1999-06-29 | 31.00 | 31.06 | 30.75 | 30.81 | 95600 |
1999-06-30 | 30.81 | 31.13 | 30.81 | 30.94 | 138500 |
1999-07-01 | 30.75 | 30.88 | 30.25 | 30.69 | 83700 |
1999-07-02 | 30.44 | 30.81 | 30.44 | 30.75 | 36300 |
1999-07-06 | 30.69 | 30.75 | 30.25 | 30.25 | 62500 |
1999-07-07 | 30.31 | 30.31 | 29.69 | 29.88 | 316400 |
1999-07-08 | 29.88 | 29.94 | 29.56 | 29.63 | 60200 |
1999-07-09 | 29.63 | 29.88 | 29.44 | 29.56 | 123600 |
1999-07-12 | 29.50 | 29.75 | 29.44 | 29.56 | 72800 |
1999-07-13 | 29.44 | 29.75 | 29.44 | 29.63 | 164000 |
1999-07-14 | 29.56 | 29.69 | 29.50 | 29.56 | 53300 |
1999-07-15 | 29.56 | 29.56 | 29.06 | 29.19 | 111500 |
1999-07-16 | 29.25 | 29.31 | 28.94 | 29.00 | 221300 |
1999-07-19 | 29.00 | 29.00 | 28.81 | 29.00 | 116200 |
1999-07-20 | 29.00 | 29.38 | 28.81 | 29.13 | 297900 |
1999-07-21 | 29.19 | 29.25 | 28.94 | 29.00 | 50800 |
1999-07-22 | 29.00 | 29.06 | 28.50 | 28.81 | 125900 |
1999-07-23 | 28.81 | 28.81 | 28.50 | 28.50 | 158800 |
1999-07-26 | 28.56 | 28.63 | 28.31 | 28.50 | 98100 |
1999-07-27 | 28.63 | 28.69 | 28.50 | 28.50 | 105400 |
1999-07-28 | 28.75 | 28.88 | 28.63 | 28.75 | 49900 |
1999-07-29 | 28.38 | 28.50 | 28.13 | 28.25 | 80700 |
1999-07-30 | 28.44 | 28.44 | 27.88 | 28.00 | 81200 |
1999-08-02 | 28.13 | 28.13 | 27.75 | 27.88 | 88300 |
1999-08-03 | 27.75 | 27.81 | 27.44 | 27.63 | 259600 |
1999-08-04 | 27.56 | 27.56 | 27.25 | 27.31 | 99900 |
1999-08-05 | 27.44 | 27.63 | 27.25 | 27.25 | 301000 |
1999-08-06 | 27.25 | 27.44 | 27.06 | 27.31 | 250200 |
1999-08-09 | 27.50 | 27.69 | 27.38 | 27.50 | 136500 |
1999-08-10 | 27.44 | 27.50 | 27.13 | 27.25 | 308400 |
1999-08-11 | 27.13 | 27.38 | 27.06 | 27.19 | 78900 |
1999-08-12 | 27.19 | 28.00 | 27.19 | 27.50 | 95300 |
1999-08-13 | 27.63 | 27.88 | 27.56 | 27.56 | 149800 |
1999-08-16 | 27.75 | 27.75 | 27.38 | 27.63 | 71300 |
1999-08-17 | 27.94 | 28.06 | 27.44 | 27.81 | 205700 |
1999-08-18 | 27.81 | 27.88 | 27.63 | 27.69 | 160800 |
1999-08-19 | 27.63 | 28.13 | 27.56 | 27.56 | 37700 |
1999-08-20 | 27.75 | 27.94 | 27.50 | 27.63 | 209900 |
1999-08-23 | 27.75 | 27.88 | 27.06 | 27.50 | 67100 |
1999-08-24 | 27.50 | 27.63 | 27.25 | 27.38 | 322300 |
1999-08-25 | 27.38 | 27.56 | 26.88 | 26.88 | 204600 |
1999-08-26 | 27.00 | 27.69 | 27.00 | 27.50 | 226200 |
1999-08-27 | 27.50 | 27.78 | 27.50 | 27.69 | 57600 |
1999-08-30 | 27.81 | 27.81 | 27.63 | 27.63 | 51600 |
1999-08-31 | 27.69 | 28.38 | 27.50 | 28.38 | 142400 |
1999-09-01 | 28.38 | 28.63 | 28.00 | 28.00 | 89900 |
1999-09-02 | 28.00 | 28.06 | 27.50 | 27.81 | 38700 |
1999-09-03 | 28.06 | 28.25 | 27.94 | 28.06 | 111900 |
1999-09-07 | 28.00 | 28.06 | 27.81 | 27.88 | 37500 |
1999-09-08 | 27.81 | 27.88 | 27.38 | 27.56 | 71600 |
1999-09-09 | 27.63 | 27.63 | 27.19 | 27.50 | 27400 |
1999-09-10 | 27.50 | 27.75 | 27.13 | 27.56 | 87200 |
1999-09-13 | 27.56 | 27.69 | 27.38 | 27.38 | 63800 |
1999-09-14 | 27.44 | 27.50 | 27.25 | 27.38 | 32300 |
1999-09-15 | 27.25 | 27.44 | 27.06 | 27.06 | 58900 |
1999-09-16 | 27.06 | 27.25 | 26.88 | 26.94 | 72900 |
1999-09-17 | 26.88 | 26.94 | 26.63 | 26.69 | 98900 |
1999-09-20 | 26.69 | 26.88 | 26.38 | 26.50 | 37400 |
1999-09-21 | 26.75 | 26.75 | 26.13 | 26.38 | 44600 |
1999-09-22 | 26.44 | 26.50 | 26.25 | 26.31 | 91100 |
1999-09-23 | 26.44 | 26.56 | 26.25 | 26.31 | 123800 |
1999-09-24 | 26.25 | 26.44 | 26.06 | 26.13 | 223600 |
1999-09-27 | 26.13 | 26.25 | 25.94 | 25.94 | 227500 |
1999-09-28 | 25.94 | 26.13 | 25.75 | 25.94 | 90000 |
1999-09-29 | 25.94 | 26.31 | 25.88 | 26.06 | 67700 |
1999-09-30 | 26.06 | 26.81 | 26.06 | 26.81 | 149100 |
1999-10-01 | 26.19 | 26.19 | 25.63 | 25.81 | 99500 |
1999-10-04 | 25.88 | 26.00 | 25.69 | 25.81 | 108500 |
1999-10-05 | 25.88 | 26.56 | 25.63 | 26.31 | 297000 |
1999-10-06 | 26.38 | 26.44 | 26.25 | 26.31 | 152600 |
1999-10-07 | 26.38 | 26.44 | 26.00 | 26.00 | 175200 |
1999-10-08 | 26.25 | 26.25 | 26.00 | 26.13 | 165600 |
1999-10-11 | 26.25 | 26.38 | 26.06 | 26.13 | 70000 |
1999-10-12 | 26.00 | 26.25 | 25.75 | 26.06 | 133600 |
1999-10-13 | 25.88 | 25.94 | 25.56 | 25.69 | 128300 |
1999-10-14 | 25.63 | 25.69 | 25.63 | 25.63 | 48300 |
1999-10-15 | 25.69 | 25.69 | 25.13 | 25.25 | 175800 |
1999-10-18 | 25.13 | 25.25 | 25.00 | 25.06 | 129700 |
1999-10-19 | 25.13 | 25.31 | 25.06 | 25.25 | 106400 |
1999-10-20 | 25.13 | 25.38 | 25.06 | 25.31 | 202300 |
1999-10-21 | 25.25 | 25.38 | 25.06 | 25.13 | 51800 |
1999-10-22 | 25.31 | 25.63 | 25.25 | 25.31 | 50200 |
1999-10-25 | 25.19 | 25.38 | 25.06 | 25.38 | 121200 |
1999-10-26 | 25.19 | 25.25 | 24.94 | 25.00 | 105300 |
1999-10-27 | 25.00 | 25.00 | 24.88 | 25.00 | 133600 |
1999-10-28 | 25.00 | 25.38 | 24.94 | 25.19 | 109200 |
1999-10-29 | 25.31 | 26.00 | 25.19 | 25.75 | 100100 |
1999-11-01 | 25.75 | 25.88 | 25.44 | 25.88 | 58300 |
1999-11-02 | 25.81 | 26.44 | 25.81 | 26.31 | 170800 |
1999-11-03 | 26.44 | 26.44 | 26.13 | 26.19 | 75700 |
1999-11-04 | 26.38 | 26.56 | 26.19 | 26.50 | 171300 |
1999-11-05 | 26.50 | 26.81 | 26.38 | 26.50 | 247500 |
1999-11-08 | 26.25 | 26.50 | 26.19 | 26.19 | 184200 |
1999-11-09 | 26.25 | 26.25 | 26.19 | 26.19 | 77200 |
1999-11-10 | 26.13 | 26.19 | 25.81 | 25.94 | 221800 |
1999-11-11 | 25.94 | 26.13 | 25.81 | 25.88 | 269100 |
1999-11-12 | 26.00 | 26.00 | 25.69 | 25.81 | 146500 |
1999-11-15 | 25.94 | 25.94 | 25.44 | 25.50 | 130500 |
1999-11-16 | 25.56 | 25.75 | 25.56 | 25.56 | 100200 |
1999-11-17 | 25.31 | 25.63 | 25.31 | 25.44 | 111200 |
1999-11-18 | 25.25 | 25.38 | 25.06 | 25.06 | 95300 |
1999-11-19 | 25.19 | 25.19 | 24.81 | 25.19 | 126000 |
1999-11-22 | 25.00 | 25.00 | 24.69 | 24.69 | 320700 |
1999-11-23 | 24.94 | 24.94 | 24.50 | 24.63 | 215500 |
1999-11-24 | 24.56 | 24.88 | 24.56 | 24.69 | 211900 |
1999-11-26 | 24.56 | 24.88 | 24.56 | 24.75 | 77900 |
1999-11-29 | 24.63 | 24.75 | 24.50 | 24.50 | 237100 |
1999-11-30 | 24.56 | 24.88 | 24.44 | 24.63 | 187200 |
1999-12-01 | 24.63 | 24.94 | 24.56 | 24.75 | 213500 |
1999-12-02 | 24.75 | 24.81 | 24.56 | 24.63 | 139100 |
1999-12-03 | 24.75 | 24.81 | 24.56 | 24.75 | 157100 |
1999-12-06 | 24.81 | 24.81 | 24.13 | 24.19 | 204600 |
1999-12-07 | 24.19 | 24.50 | 24.13 | 24.25 | 369100 |
1999-12-08 | 24.13 | 24.63 | 24.13 | 24.31 | 172000 |
1999-12-09 | 24.31 | 24.44 | 24.19 | 24.31 | 154500 |
1999-12-10 | 24.38 | 24.38 | 24.06 | 24.06 | 125000 |
1999-12-13 | 24.19 | 24.31 | 23.94 | 24.25 | 192100 |
1999-12-14 | 24.06 | 24.25 | 23.56 | 23.75 | 255200 |
1999-12-15 | 23.88 | 23.88 | 23.25 | 23.31 | 155300 |
1999-12-16 | 23.50 | 23.63 | 23.13 | 23.25 | 172500 |
1999-12-17 | 23.50 | 24.75 | 23.50 | 24.50 | 604900 |
1999-12-20 | 24.75 | 25.44 | 24.50 | 25.13 | 214200 |
1999-12-21 | 25.13 | 25.13 | 24.81 | 25.06 | 219400 |
1999-12-22 | 25.19 | 25.25 | 24.63 | 24.69 | 233400 |
1999-12-23 | 24.94 | 25.25 | 24.88 | 25.06 | 133900 |
1999-12-27 | 24.81 | 25.38 | 24.81 | 25.06 | 185000 |
1999-12-28 | 25.06 | 26.31 | 25.06 | 26.25 | 159100 |
1999-12-29 | 26.13 | 26.81 | 26.13 | 26.81 | 281500 |
1999-12-30 | 26.75 | 26.81 | 26.25 | 26.56 | 123000 |
1999-12-31 | 25.81 | 26.25 | 25.75 | 26.06 | 64300 |
2000-01-03 | 26.00 | 26.00 | 25.31 | 25.50 | 95400 |
2000-01-04 | 25.75 | 25.75 | 25.00 | 25.38 | 798900 |
2000-01-05 | 25.13 | 25.31 | 24.88 | 24.88 | 183900 |
2000-01-06 | 25.00 | 25.69 | 25.00 | 25.69 | 104300 |
2000-01-07 | 25.69 | 26.44 | 25.69 | 25.88 | 155100 |
2000-01-10 | 26.13 | 26.50 | 25.88 | 26.44 | 135300 |
2000-01-11 | 26.19 | 26.44 | 26.13 | 26.44 | 102500 |
2000-01-12 | 26.25 | 26.31 | 25.75 | 26.06 | 108700 |
2000-01-13 | 26.06 | 26.19 | 25.94 | 26.06 | 36500 |
2000-01-14 | 26.13 | 26.25 | 25.88 | 26.06 | 62100 |
2000-01-18 | 26.13 | 26.63 | 25.94 | 26.19 | 96800 |
2000-01-19 | 26.25 | 26.50 | 25.88 | 26.13 | 122400 |
2000-01-20 | 26.19 | 26.19 | 25.88 | 26.06 | 87100 |
2000-01-21 | 25.94 | 26.00 | 25.81 | 25.81 | 73100 |
2000-01-24 | 25.88 | 26.06 | 25.69 | 25.69 | 98900 |
2000-01-25 | 25.69 | 25.94 | 25.44 | 25.56 | 76400 |
2000-01-26 | 25.56 | 25.63 | 25.19 | 25.38 | 77100 |
2000-01-27 | 25.25 | 25.44 | 25.00 | 25.13 | 60700 |
2000-01-28 | 25.13 | 25.50 | 25.13 | 25.31 | 39500 |
2000-01-31 | 25.06 | 25.56 | 25.00 | 25.44 | 74900 |
2000-02-01 | 25.38 | 25.63 | 25.25 | 25.50 | 62800 |
2000-02-02 | 25.50 | 25.63 | 25.44 | 25.56 | 121300 |
2000-02-03 | 25.69 | 25.69 | 25.63 | 25.63 | 38900 |
2000-02-04 | 25.69 | 25.75 | 25.00 | 25.13 | 354300 |
2000-02-07 | 25.00 | 25.13 | 24.88 | 25.06 | 68900 |
2000-02-08 | 25.13 | 25.19 | 24.94 | 25.19 | 57100 |
2000-02-09 | 25.19 | 25.19 | 24.75 | 25.00 | 123700 |
2000-02-10 | 24.94 | 24.94 | 24.50 | 24.63 | 186800 |
2000-02-11 | 24.56 | 25.00 | 24.44 | 24.63 | 341600 |
2000-02-14 | 24.38 | 24.56 | 24.25 | 24.25 | 95500 |
2000-02-15 | 24.19 | 24.31 | 23.88 | 23.88 | 135400 |
2000-02-16 | 24.00 | 24.06 | 23.81 | 23.81 | 110800 |
2000-02-17 | 24.00 | 24.00 | 23.56 | 23.94 | 188500 |
2000-02-18 | 23.94 | 24.00 | 23.88 | 23.94 | 80200 |
2000-02-22 | 23.69 | 24.13 | 23.69 | 23.81 | 79600 |
2000-02-23 | 23.94 | 24.00 | 23.75 | 23.81 | 58600 |
2000-02-24 | 23.94 | 24.13 | 23.81 | 23.81 | 131700 |
2000-02-25 | 24.06 | 24.13 | 23.75 | 23.81 | 90800 |
2000-02-28 | 23.75 | 24.06 | 23.63 | 23.69 | 66400 |
2000-02-29 | 23.69 | 23.94 | 23.63 | 23.75 | 175100 |
2000-03-01 | 23.63 | 23.81 | 23.56 | 23.63 | 168000 |
2000-03-02 | 23.56 | 23.63 | 23.38 | 23.63 | 97500 |
2000-03-03 | 23.63 | 24.06 | 23.50 | 23.75 | 79400 |
2000-03-06 | 23.63 | 23.81 | 23.50 | 23.50 | 75300 |
2000-03-07 | 23.75 | 23.75 | 23.00 | 23.25 | 154900 |
2000-03-08 | 23.13 | 23.19 | 22.88 | 23.06 | 67800 |
2000-03-09 | 23.19 | 23.19 | 22.88 | 23.00 | 257300 |
2000-03-10 | 23.00 | 23.38 | 23.00 | 23.25 | 201800 |
2000-03-13 | 23.00 | 23.00 | 22.88 | 22.94 | 181700 |
2000-03-14 | 22.81 | 22.94 | 22.75 | 22.88 | 71300 |
2000-03-15 | 22.81 | 23.50 | 22.81 | 23.38 | 290000 |
2000-03-16 | 23.50 | 24.06 | 23.50 | 24.06 | 406400 |
2000-03-17 | 24.00 | 24.19 | 23.81 | 24.06 | 245000 |
2000-03-20 | 23.94 | 24.31 | 23.88 | 24.00 | 60200 |
2000-03-21 | 24.25 | 24.50 | 23.94 | 24.31 | 123800 |
2000-03-22 | 24.31 | 24.44 | 24.19 | 24.25 | 99400 |
2000-03-23 | 24.25 | 24.50 | 24.19 | 24.31 | 65800 |
2000-03-24 | 24.31 | 24.50 | 24.25 | 24.44 | 94100 |
2000-03-27 | 24.50 | 24.63 | 24.25 | 24.31 | 152900 |
2000-03-28 | 24.31 | 24.63 | 24.06 | 24.63 | 126900 |
2000-03-29 | 24.63 | 25.00 | 24.38 | 25.00 | 116100 |
2000-03-30 | 25.25 | 25.25 | 25.00 | 25.00 | 124300 |
2000-03-31 | 25.00 | 25.50 | 24.38 | 25.50 | 480400 |
2000-04-03 | 24.94 | 24.94 | 24.63 | 24.81 | 104100 |
2000-04-04 | 24.69 | 24.81 | 24.44 | 24.56 | 87300 |
2000-04-05 | 24.69 | 24.88 | 24.50 | 24.81 | 141800 |
2000-04-06 | 24.88 | 25.00 | 24.69 | 24.94 | 122500 |
2000-04-07 | 25.06 | 25.69 | 25.00 | 25.38 | 108600 |
2000-04-10 | 25.38 | 25.94 | 25.31 | 25.75 | 193800 |
2000-04-11 | 25.88 | 26.50 | 25.75 | 26.38 | 155800 |
2000-04-12 | 26.44 | 26.44 | 26.00 | 26.13 | 218100 |
2000-04-13 | 26.13 | 26.13 | 25.94 | 25.94 | 126400 |
2000-04-14 | 26.00 | 26.00 | 25.50 | 25.63 | 133300 |
2000-04-17 | 25.50 | 25.88 | 25.31 | 25.63 | 66500 |
2000-04-18 | 25.63 | 25.75 | 25.38 | 25.63 | 77600 |
2000-04-19 | 25.81 | 26.00 | 25.50 | 25.88 | 88100 |
2000-04-20 | 25.88 | 25.88 | 25.69 | 25.69 | 68100 |
2000-04-24 | 25.69 | 25.69 | 25.31 | 25.44 | 127400 |
2000-04-25 | 25.56 | 25.56 | 25.38 | 25.44 | 101300 |
2000-04-26 | 25.56 | 26.06 | 25.56 | 26.00 | 725700 |
2000-04-27 | 25.63 | 26.13 | 25.63 | 25.94 | 100800 |
2000-04-28 | 26.06 | 26.06 | 25.50 | 25.75 | 129100 |
2000-05-01 | 25.75 | 26.25 | 25.75 | 26.25 | 483300 |
2000-05-02 | 26.25 | 27.00 | 25.63 | 25.63 | 497100 |
2000-05-03 | 26.94 | 27.69 | 26.81 | 27.38 | 808900 |
2000-05-04 | 27.38 | 27.44 | 26.81 | 26.88 | 375300 |
2000-05-05 | 27.06 | 27.25 | 26.88 | 27.00 | 473700 |
2000-05-08 | 27.00 | 27.19 | 26.94 | 27.00 | 299400 |
2000-05-09 | 27.00 | 27.13 | 26.88 | 26.94 | 365400 |
2000-05-10 | 26.94 | 27.00 | 26.75 | 26.88 | 69200 |
2000-05-11 | 26.88 | 27.00 | 26.88 | 26.94 | 64000 |
2000-05-12 | 26.94 | 27.31 | 26.94 | 27.25 | 293500 |
2000-05-15 | 27.25 | 27.38 | 27.19 | 27.19 | 122000 |
2000-05-16 | 27.19 | 27.44 | 27.19 | 27.38 | 49400 |
2000-05-17 | 27.31 | 27.31 | 27.00 | 27.13 | 200900 |
2000-05-18 | 27.00 | 27.25 | 27.00 | 27.25 | 114400 |
2000-05-19 | 27.25 | 27.25 | 26.81 | 26.94 | 86700 |
2000-05-22 | 27.06 | 27.19 | 26.94 | 27.00 | 45400 |
2000-05-23 | 27.13 | 27.50 | 27.06 | 27.38 | 166100 |
2000-05-24 | 27.31 | 27.38 | 27.06 | 27.19 | 91000 |
2000-05-25 | 27.19 | 27.19 | 26.50 | 26.56 | 141600 |
2000-05-26 | 26.69 | 26.75 | 26.19 | 26.63 | 104800 |
2000-05-30 | 26.69 | 26.88 | 26.63 | 26.63 | 174300 |
2000-05-31 | 26.81 | 27.00 | 26.69 | 27.00 | 163400 |
2000-06-01 | 27.00 | 27.13 | 26.81 | 26.88 | 153700 |
2000-06-02 | 26.94 | 27.13 | 26.75 | 27.00 | 177900 |
2000-06-05 | 27.25 | 27.38 | 27.00 | 27.19 | 83800 |
2000-06-06 | 27.25 | 27.56 | 27.00 | 27.38 | 139000 |
2000-06-07 | 27.38 | 27.50 | 27.25 | 27.31 | 39200 |
2000-06-08 | 27.50 | 27.50 | 27.19 | 27.25 | 248000 |
2000-06-09 | 27.19 | 27.19 | 26.75 | 26.75 | 544700 |
2000-06-12 | 26.75 | 27.00 | 26.50 | 26.94 | 248400 |
2000-06-13 | 26.94 | 27.13 | 26.88 | 27.06 | 274500 |
2000-06-14 | 27.19 | 28.31 | 27.19 | 27.88 | 253100 |
2000-06-15 | 28.00 | 28.00 | 27.38 | 27.56 | 131500 |
2000-06-16 | 27.94 | 27.94 | 27.25 | 27.38 | 115400 |
2000-06-19 | 27.25 | 27.50 | 27.25 | 27.38 | 229800 |
2000-06-20 | 27.31 | 27.56 | 27.31 | 27.50 | 156400 |
2000-06-21 | 27.50 | 27.69 | 27.38 | 27.69 | 139800 |
2000-06-22 | 27.69 | 27.88 | 27.56 | 27.81 | 151500 |
2000-06-23 | 27.69 | 28.13 | 27.69 | 28.06 | 234700 |
2000-06-26 | 28.06 | 28.44 | 28.06 | 28.31 | 277700 |
2000-06-27 | 28.31 | 28.38 | 27.00 | 27.00 | 368900 |
2000-06-28 | 25.63 | 25.94 | 24.81 | 25.00 | 1772400 |
2000-06-29 | 25.13 | 25.94 | 25.00 | 25.81 | 1439300 |
2000-06-30 | 25.94 | 26.31 | 25.69 | 25.69 | 1116300 |
2000-07-03 | 25.06 | 26.06 | 25.06 | 26.06 | 299500 |
2000-07-05 | 26.13 | 26.13 | 25.44 | 25.63 | 412300 |
2000-07-06 | 25.88 | 26.19 | 25.63 | 26.19 | 453600 |
2000-07-07 | 26.38 | 26.38 | 25.94 | 26.00 | 220700 |
2000-07-10 | 26.13 | 26.13 | 25.75 | 25.81 | 95400 |
2000-07-11 | 25.88 | 25.88 | 25.50 | 25.56 | 146300 |
2000-07-12 | 25.63 | 25.88 | 25.50 | 25.69 | 340000 |
2000-07-13 | 25.75 | 25.75 | 25.56 | 25.63 | 260500 |
2000-07-14 | 25.69 | 25.81 | 25.56 | 25.69 | 229500 |
2000-07-17 | 25.69 | 25.88 | 25.69 | 25.88 | 121900 |
2000-07-18 | 25.81 | 25.88 | 25.69 | 25.75 | 123400 |
2000-07-19 | 25.75 | 25.75 | 25.50 | 25.56 | 146300 |
2000-07-20 | 25.56 | 25.75 | 25.44 | 25.50 | 1118600 |
2000-07-21 | 25.56 | 26.19 | 25.56 | 26.13 | 275000 |
2000-07-24 | 26.19 | 26.19 | 25.75 | 25.88 | 148900 |
2000-07-25 | 25.94 | 26.00 | 25.81 | 25.94 | 153100 |
2000-07-26 | 25.88 | 26.50 | 25.88 | 26.50 | 264100 |
2000-07-27 | 26.63 | 26.75 | 26.19 | 26.31 | 212200 |
2000-07-28 | 26.19 | 26.44 | 26.13 | 26.38 | 142700 |
2000-07-31 | 26.38 | 26.56 | 26.19 | 26.19 | 394100 |
2000-08-01 | 26.19 | 26.94 | 26.13 | 26.94 | 259600 |
2000-08-02 | 26.81 | 26.88 | 26.31 | 26.38 | 344700 |
2000-08-03 | 26.31 | 26.38 | 26.06 | 26.13 | 182400 |
2000-08-04 | 26.13 | 26.13 | 25.44 | 25.81 | 260200 |
2000-08-07 | 25.75 | 26.00 | 25.75 | 25.81 | 207500 |
2000-08-08 | 25.88 | 26.06 | 25.81 | 25.94 | 381100 |
2000-08-09 | 26.13 | 26.44 | 26.00 | 26.25 | 149000 |
2000-08-10 | 26.50 | 27.44 | 26.44 | 26.94 | 271000 |
2000-08-11 | 26.88 | 27.13 | 26.81 | 26.94 | 209400 |
2000-08-14 | 26.88 | 27.13 | 26.75 | 27.06 | 171200 |
2000-08-15 | 26.88 | 27.06 | 26.75 | 26.81 | 155600 |
2000-08-16 | 26.88 | 27.06 | 26.81 | 26.94 | 211000 |
2000-08-17 | 26.88 | 27.06 | 26.88 | 27.06 | 125200 |
2000-08-18 | 27.06 | 27.13 | 27.00 | 27.06 | 173000 |
2000-08-21 | 27.00 | 27.06 | 26.94 | 27.00 | 136600 |
2000-08-22 | 26.94 | 27.06 | 26.88 | 26.94 | 191700 |
2000-08-23 | 27.00 | 27.00 | 26.63 | 26.63 | 242900 |
2000-08-24 | 26.63 | 26.69 | 26.50 | 26.63 | 47900 |
2000-08-25 | 26.63 | 26.63 | 26.31 | 26.31 | 69400 |
2000-08-28 | 26.44 | 26.50 | 26.38 | 26.38 | 82300 |
2000-08-29 | 26.44 | 26.50 | 26.00 | 26.00 | 537100 |
2000-08-30 | 25.94 | 26.44 | 25.88 | 26.38 | 105100 |
2000-08-31 | 26.25 | 26.38 | 26.19 | 26.19 | 161800 |
2000-09-01 | 26.25 | 26.25 | 26.13 | 26.25 | 47300 |
2000-09-05 | 26.19 | 26.25 | 26.06 | 26.13 | 100000 |
2000-09-06 | 26.19 | 26.31 | 25.88 | 26.25 | 283900 |
2000-09-07 | 26.25 | 26.44 | 26.19 | 26.38 | 215000 |
2000-09-08 | 26.38 | 26.81 | 26.31 | 26.75 | 404500 |
2000-09-11 | 27.00 | 27.19 | 26.81 | 27.19 | 91700 |
2000-09-12 | 27.19 | 27.31 | 27.06 | 27.19 | 75200 |
2000-09-13 | 27.44 | 27.50 | 27.25 | 27.50 | 162900 |
2000-09-14 | 27.50 | 27.56 | 27.25 | 27.38 | 255800 |
2000-09-15 | 27.25 | 27.44 | 27.25 | 27.31 | 134400 |
2000-09-18 | 27.25 | 27.25 | 26.19 | 26.19 | 121900 |
2000-09-19 | 26.38 | 26.88 | 26.38 | 26.88 | 155500 |
2000-09-20 | 26.94 | 27.25 | 26.75 | 27.19 | 134000 |
2000-09-21 | 27.31 | 27.31 | 27.13 | 27.19 | 33300 |
2000-09-22 | 27.63 | 28.63 | 27.38 | 28.56 | 567300 |
2000-09-25 | 28.44 | 28.63 | 27.38 | 27.56 | 329300 |
2000-09-26 | 27.81 | 28.06 | 27.38 | 28.00 | 468700 |
2000-09-27 | 28.06 | 28.25 | 28.06 | 28.13 | 94400 |
2000-09-28 | 28.25 | 28.63 | 28.25 | 28.25 | 130200 |
2000-09-29 | 28.25 | 28.44 | 28.13 | 28.19 | 312800 |
2000-10-02 | 27.81 | 27.88 | 27.19 | 27.25 | 294800 |
2000-10-03 | 27.13 | 27.31 | 27.06 | 27.13 | 251800 |
2000-10-04 | 27.13 | 27.13 | 26.50 | 26.56 | 129700 |
2000-10-05 | 26.69 | 27.25 | 26.56 | 27.19 | 217900 |
2000-10-06 | 27.19 | 27.81 | 27.06 | 27.75 | 258700 |
2000-10-09 | 27.75 | 27.81 | 27.56 | 27.75 | 81500 |
2000-10-10 | 27.81 | 28.00 | 27.69 | 27.75 | 305900 |
2000-10-11 | 27.75 | 27.88 | 27.63 | 27.69 | 445700 |
2000-10-12 | 27.69 | 27.69 | 27.44 | 27.50 | 202500 |
2000-10-13 | 27.50 | 27.56 | 27.38 | 27.44 | 108500 |
2000-10-16 | 27.44 | 27.63 | 27.13 | 27.19 | 273000 |
2000-10-17 | 27.06 | 27.19 | 26.88 | 27.00 | 192700 |
2000-10-18 | 27.00 | 27.00 | 26.81 | 26.81 | 63600 |
2000-10-19 | 26.69 | 27.44 | 26.69 | 27.19 | 170800 |
2000-10-20 | 27.19 | 27.38 | 27.19 | 27.38 | 139300 |
2000-10-23 | 27.19 | 27.44 | 27.13 | 27.19 | 186400 |
2000-10-24 | 27.31 | 27.31 | 26.69 | 26.75 | 341500 |
2000-10-25 | 26.69 | 26.81 | 26.38 | 26.44 | 176900 |
2000-10-26 | 26.50 | 26.81 | 26.50 | 26.69 | 129500 |
2000-10-27 | 26.81 | 27.31 | 26.81 | 27.19 | 186600 |
2000-10-30 | 27.00 | 27.44 | 27.00 | 27.25 | 247600 |
2000-10-31 | 27.25 | 27.31 | 27.13 | 27.13 | 86400 |
2000-11-01 | 27.25 | 27.25 | 26.94 | 27.00 | 165200 |
2000-11-02 | 27.00 | 27.13 | 26.88 | 27.00 | 171200 |
2000-11-03 | 26.88 | 27.00 | 26.81 | 26.94 | 66900 |
2000-11-06 | 26.81 | 26.88 | 26.81 | 26.81 | 111900 |
2000-11-07 | 26.75 | 26.94 | 26.63 | 26.69 | 127500 |
2000-11-08 | 26.69 | 27.38 | 26.56 | 27.13 | 120700 |
2000-11-09 | 27.00 | 27.25 | 26.56 | 26.75 | 191400 |
2000-11-10 | 26.88 | 26.88 | 26.38 | 26.44 | 106300 |
2000-11-13 | 26.31 | 26.50 | 26.00 | 26.31 | 100000 |
2000-11-14 | 26.31 | 26.81 | 26.25 | 26.75 | 163200 |
2000-11-15 | 26.63 | 26.75 | 26.38 | 26.44 | 253400 |
2000-11-16 | 26.50 | 26.50 | 26.31 | 26.44 | 47100 |
2000-11-17 | 26.44 | 26.50 | 26.31 | 26.38 | 192300 |
2000-11-20 | 26.38 | 26.38 | 26.25 | 26.38 | 238600 |
2000-11-21 | 26.38 | 26.38 | 26.06 | 26.19 | 168300 |
2000-11-22 | 26.19 | 26.19 | 25.75 | 25.88 | 150700 |
2000-11-24 | 25.94 | 26.13 | 25.88 | 26.13 | 74000 |
2000-11-27 | 26.06 | 26.25 | 26.00 | 26.00 | 189000 |
2000-11-28 | 26.13 | 26.25 | 25.94 | 26.06 | 250600 |
2000-11-29 | 26.13 | 26.38 | 26.13 | 26.38 | 79000 |
2000-11-30 | 26.25 | 26.81 | 26.25 | 26.50 | 278100 |
2000-12-01 | 26.50 | 26.69 | 26.44 | 26.56 | 64600 |
2000-12-04 | 26.44 | 26.81 | 26.44 | 26.81 | 88300 |
2000-12-05 | 26.75 | 27.63 | 26.75 | 27.50 | 119400 |
2000-12-06 | 27.44 | 28.00 | 27.44 | 27.75 | 102400 |
2000-12-07 | 27.75 | 28.00 | 27.63 | 28.00 | 132000 |
2000-12-08 | 28.00 | 28.44 | 28.00 | 28.31 | 188500 |
2000-12-11 | 28.13 | 28.50 | 28.13 | 28.19 | 212700 |
2000-12-12 | 28.06 | 28.31 | 28.06 | 28.13 | 97000 |
2000-12-13 | 28.25 | 28.50 | 28.13 | 28.19 | 127500 |
2000-12-14 | 28.00 | 28.31 | 28.00 | 28.19 | 277600 |
2000-12-15 | 28.31 | 28.50 | 28.19 | 28.44 | 150200 |
2000-12-18 | 28.63 | 28.88 | 28.25 | 28.75 | 136200 |
2000-12-19 | 28.63 | 28.69 | 28.25 | 28.38 | 358500 |
2000-12-20 | 28.19 | 28.31 | 28.00 | 28.06 | 84100 |
2000-12-21 | 28.06 | 28.19 | 27.81 | 27.94 | 267500 |
2000-12-22 | 28.00 | 28.31 | 27.81 | 27.94 | 313600 |
2000-12-26 | 27.94 | 28.38 | 27.94 | 28.13 | 160700 |
2000-12-27 | 28.13 | 28.44 | 28.13 | 28.38 | 175600 |
2000-12-28 | 28.31 | 28.75 | 28.25 | 28.69 | 173000 |
2000-12-29 | 28.56 | 28.88 | 28.50 | 28.56 | 137500 |
2001-01-02 | 27.94 | 28.25 | 27.44 | 27.50 | 100000 |
2001-01-03 | 27.38 | 28.50 | 27.38 | 28.38 | 210100 |
2001-01-04 | 28.38 | 28.50 | 28.00 | 28.00 | 95500 |
2001-01-05 | 27.94 | 27.94 | 27.19 | 27.31 | 141300 |
2001-01-08 | 27.38 | 27.75 | 26.88 | 26.88 | 106900 |
2001-01-09 | 26.88 | 27.31 | 26.81 | 27.19 | 126300 |
2001-01-10 | 27.19 | 27.50 | 26.75 | 27.19 | 90900 |
2001-01-11 | 27.31 | 27.50 | 27.13 | 27.38 | 47300 |
2001-01-12 | 27.25 | 27.44 | 27.13 | 27.38 | 51700 |
2001-01-16 | 27.31 | 27.44 | 27.31 | 27.31 | 59500 |
2001-01-17 | 27.56 | 27.75 | 27.44 | 27.56 | 112400 |
2001-01-18 | 27.44 | 27.63 | 27.25 | 27.56 | 74600 |
2001-01-19 | 27.63 | 28.06 | 27.56 | 27.94 | 178300 |
2001-01-22 | 28.00 | 28.00 | 27.63 | 27.63 | 62000 |
2001-01-23 | 27.88 | 28.13 | 27.88 | 28.06 | 72200 |
2001-01-24 | 28.13 | 28.50 | 28.13 | 28.25 | 415800 |
2001-01-25 | 28.31 | 28.38 | 27.94 | 28.00 | 210100 |
2001-01-26 | 28.00 | 28.06 | 27.50 | 27.63 | 225300 |
2001-01-29 | 27.50 | 27.60 | 27.50 | 27.51 | 114200 |
2001-01-30 | 27.59 | 27.85 | 27.50 | 27.81 | 412500 |
2001-01-31 | 27.70 | 27.80 | 27.30 | 27.46 | 217700 |
2001-02-01 | 27.50 | 27.70 | 27.37 | 27.53 | 319200 |
2001-02-02 | 27.51 | 27.71 | 27.51 | 27.65 | 36500 |
2001-02-05 | 27.65 | 27.82 | 27.55 | 27.55 | 142400 |
2001-02-06 | 27.64 | 27.75 | 27.50 | 27.67 | 85100 |
2001-02-07 | 27.67 | 27.85 | 27.63 | 27.69 | 58700 |
2001-02-08 | 27.69 | 27.90 | 27.65 | 27.75 | 108200 |
2001-02-09 | 27.95 | 27.98 | 27.59 | 27.60 | 352400 |
2001-02-12 | 27.60 | 27.62 | 27.13 | 27.30 | 180700 |
2001-02-13 | 27.30 | 27.39 | 27.20 | 27.20 | 225200 |
2001-02-14 | 27.20 | 27.50 | 27.15 | 27.35 | 117600 |
2001-02-15 | 27.25 | 27.68 | 27.25 | 27.35 | 33600 |
2001-02-16 | 27.35 | 27.50 | 27.30 | 27.30 | 29200 |
2001-02-20 | 27.30 | 27.40 | 27.20 | 27.28 | 26200 |
2001-02-21 | 27.22 | 27.30 | 26.80 | 26.85 | 204600 |
2001-02-22 | 27.10 | 27.10 | 26.80 | 26.80 | 136000 |
2001-02-23 | 27.00 | 27.20 | 26.80 | 26.80 | 206600 |
2001-02-26 | 27.40 | 27.40 | 26.85 | 26.96 | 183100 |
2001-02-27 | 27.00 | 27.05 | 26.95 | 27.00 | 102000 |
2001-02-28 | 27.00 | 27.10 | 26.70 | 26.80 | 187000 |
2001-03-01 | 26.55 | 27.25 | 26.55 | 27.17 | 344900 |
2001-03-02 | 27.20 | 27.40 | 27.02 | 27.14 | 115500 |
2001-03-05 | 27.39 | 27.65 | 27.30 | 27.40 | 158600 |
2001-03-06 | 27.40 | 27.70 | 27.40 | 27.60 | 62000 |
2001-03-07 | 27.55 | 27.97 | 27.55 | 27.84 | 122400 |
2001-03-08 | 27.75 | 27.99 | 27.50 | 27.77 | 127700 |
2001-03-09 | 27.80 | 27.90 | 27.50 | 27.65 | 66500 |
2001-03-12 | 27.70 | 27.75 | 27.50 | 27.50 | 127600 |
2001-03-13 | 27.50 | 27.50 | 27.10 | 27.28 | 88400 |
2001-03-14 | 27.25 | 27.34 | 27.10 | 27.15 | 118300 |
2001-03-15 | 27.00 | 27.13 | 26.85 | 26.90 | 130900 |
2001-03-16 | 26.95 | 27.05 | 26.40 | 26.42 | 214600 |
2001-03-19 | 26.50 | 26.70 | 26.50 | 26.69 | 214700 |
2001-03-20 | 26.55 | 27.20 | 26.55 | 26.85 | 361700 |
2001-03-21 | 26.80 | 27.00 | 26.50 | 26.50 | 150000 |
2001-03-22 | 26.35 | 26.60 | 25.49 | 25.95 | 293100 |
2001-03-23 | 25.95 | 26.02 | 25.51 | 25.58 | 430100 |
2001-03-26 | 25.68 | 26.58 | 25.67 | 25.80 | 301800 |
2001-03-27 | 26.00 | 26.05 | 25.71 | 25.76 | 564600 |
2001-03-28 | 25.85 | 26.38 | 25.85 | 26.10 | 321800 |
2001-03-29 | 26.30 | 27.20 | 26.30 | 26.85 | 529400 |
2001-03-30 | 26.86 | 28.00 | 26.86 | 27.00 | 518000 |
2001-04-02 | 26.50 | 27.10 | 26.50 | 26.90 | 344300 |
2001-04-03 | 26.90 | 26.90 | 26.25 | 26.26 | 194000 |
2001-04-04 | 26.46 | 26.55 | 26.20 | 26.28 | 296200 |
2001-04-05 | 26.45 | 26.68 | 26.45 | 26.68 | 171700 |
2001-04-06 | 26.68 | 26.68 | 26.40 | 26.40 | 86200 |
2001-04-09 | 26.85 | 26.91 | 26.62 | 26.76 | 116200 |
2001-04-10 | 26.76 | 27.10 | 26.51 | 26.96 | 93400 |
2001-04-11 | 26.80 | 26.80 | 26.25 | 26.30 | 270700 |
2001-04-12 | 26.30 | 26.51 | 26.16 | 26.31 | 247800 |
2001-04-16 | 26.30 | 26.68 | 26.25 | 26.26 | 108400 |
2001-04-17 | 26.26 | 26.74 | 26.25 | 26.74 | 78800 |
2001-04-18 | 26.75 | 27.07 | 26.68 | 26.96 | 198300 |
2001-04-19 | 26.96 | 26.96 | 26.60 | 26.71 | 172100 |
2001-04-20 | 26.75 | 27.25 | 26.55 | 26.62 | 147300 |
2001-04-23 | 26.60 | 27.00 | 26.55 | 26.78 | 133000 |
2001-04-24 | 26.95 | 27.00 | 26.70 | 26.72 | 127300 |
2001-04-25 | 26.75 | 27.01 | 26.60 | 26.65 | 150700 |
2001-04-26 | 26.66 | 27.00 | 26.50 | 26.56 | 304400 |
2001-04-27 | 26.60 | 26.88 | 26.35 | 26.70 | 244100 |
2001-04-30 | 26.80 | 26.85 | 26.60 | 26.78 | 140200 |
2001-05-01 | 26.75 | 26.85 | 26.65 | 26.77 | 86800 |
2001-05-02 | 26.65 | 26.90 | 26.63 | 26.71 | 115800 |
2001-05-03 | 26.67 | 26.75 | 26.50 | 26.50 | 164800 |
2001-05-04 | 26.15 | 26.50 | 26.13 | 26.31 | 88800 |
2001-05-07 | 26.40 | 26.40 | 26.04 | 26.06 | 268100 |
2001-05-08 | 26.07 | 26.09 | 25.85 | 25.85 | 216000 |
2001-05-09 | 25.95 | 25.99 | 25.79 | 25.81 | 292800 |
2001-05-10 | 25.90 | 26.00 | 25.75 | 25.80 | 207100 |
2001-05-11 | 25.90 | 26.40 | 25.82 | 26.26 | 779100 |
2001-05-14 | 26.20 | 26.39 | 26.15 | 26.31 | 215100 |
2001-05-15 | 26.31 | 26.37 | 26.23 | 26.32 | 268600 |
2001-05-16 | 26.50 | 27.25 | 26.40 | 27.25 | 184700 |
2001-05-17 | 27.00 | 27.10 | 26.68 | 27.05 | 138400 |
2001-05-18 | 27.10 | 27.15 | 26.94 | 27.01 | 790600 |
2001-05-21 | 26.95 | 27.34 | 26.92 | 27.31 | 420600 |
2001-05-22 | 27.22 | 27.33 | 27.20 | 27.24 | 101600 |
2001-05-23 | 27.33 | 27.65 | 27.26 | 27.65 | 142600 |
2001-05-24 | 27.65 | 27.67 | 27.25 | 27.35 | 160000 |
2001-05-25 | 27.40 | 27.40 | 27.25 | 27.31 | 76000 |
2001-05-29 | 27.30 | 27.40 | 27.30 | 27.35 | 72600 |
2001-05-30 | 27.35 | 27.39 | 27.30 | 27.33 | 334900 |
2001-05-31 | 27.40 | 27.50 | 27.30 | 27.48 | 227500 |
2001-06-01 | 27.48 | 27.48 | 27.30 | 27.43 | 110800 |
2001-06-04 | 27.35 | 27.50 | 27.35 | 27.50 | 70700 |
2001-06-05 | 27.45 | 27.95 | 27.31 | 27.89 | 127600 |
2001-06-06 | 27.89 | 28.10 | 27.80 | 28.01 | 220800 |
2001-06-07 | 27.95 | 28.15 | 27.95 | 28.02 | 225100 |
2001-06-08 | 28.05 | 28.30 | 28.05 | 28.07 | 64900 |
2001-06-11 | 28.15 | 28.20 | 28.05 | 28.06 | 109300 |
2001-06-12 | 28.10 | 28.15 | 27.93 | 28.05 | 264200 |
2001-06-13 | 28.06 | 28.15 | 28.00 | 28.05 | 129300 |
2001-06-14 | 28.05 | 28.20 | 27.91 | 28.17 | 102900 |
2001-06-15 | 28.00 | 28.19 | 27.85 | 27.89 | 188300 |
2001-06-18 | 27.60 | 28.00 | 27.60 | 27.75 | 231400 |
2001-06-19 | 27.60 | 27.89 | 27.60 | 27.85 | 232900 |
2001-06-20 | 27.85 | 28.20 | 27.80 | 28.20 | 151000 |
2001-06-21 | 28.05 | 28.34 | 27.97 | 28.20 | 45400 |
2001-06-22 | 28.30 | 28.30 | 28.05 | 28.05 | 81500 |
2001-06-25 | 28.05 | 28.25 | 28.00 | 28.13 | 67500 |
2001-06-26 | 28.14 | 28.57 | 28.10 | 28.50 | 116000 |
2001-06-27 | 28.40 | 28.65 | 28.19 | 28.41 | 105500 |
2001-06-28 | 28.45 | 28.70 | 28.30 | 28.33 | 93900 |
2001-06-29 | 28.33 | 28.59 | 28.25 | 28.48 | 275700 |
2001-07-02 | 27.80 | 28.29 | 27.76 | 28.29 | 290500 |
2001-07-03 | 28.28 | 28.30 | 28.20 | 28.30 | 85300 |
2001-07-05 | 28.20 | 28.21 | 27.90 | 28.08 | 55800 |
2001-07-06 | 28.20 | 28.30 | 28.00 | 28.30 | 58200 |
2001-07-09 | 28.35 | 28.35 | 27.76 | 28.05 | 164000 |
2001-07-10 | 28.25 | 28.25 | 27.80 | 27.88 | 224600 |
2001-07-11 | 27.88 | 27.88 | 27.50 | 27.54 | 151300 |
2001-07-12 | 27.50 | 27.75 | 27.30 | 27.71 | 165700 |
2001-07-13 | 27.65 | 27.77 | 27.60 | 27.75 | 68200 |
2001-07-16 | 27.75 | 27.80 | 27.70 | 27.79 | 121500 |
2001-07-17 | 27.79 | 27.80 | 27.62 | 27.77 | 427100 |
2001-07-18 | 27.80 | 28.10 | 27.75 | 28.00 | 216500 |
2001-07-19 | 27.90 | 28.05 | 27.85 | 28.03 | 269900 |
2001-07-20 | 27.90 | 28.01 | 27.85 | 28.00 | 56800 |
2001-07-23 | 28.00 | 28.08 | 27.87 | 27.96 | 69900 |
2001-07-24 | 28.10 | 28.10 | 27.61 | 27.73 | 145000 |
2001-07-25 | 27.80 | 27.89 | 27.65 | 27.89 | 159000 |
2001-07-26 | 27.85 | 28.00 | 27.82 | 27.90 | 403400 |
2001-07-27 | 27.95 | 28.02 | 27.78 | 27.82 | 105600 |
2001-07-30 | 27.82 | 27.85 | 27.55 | 27.55 | 443400 |
2001-07-31 | 27.55 | 27.85 | 27.54 | 27.70 | 160900 |
2001-08-01 | 27.70 | 28.00 | 27.70 | 27.84 | 107000 |
2001-08-02 | 27.90 | 28.00 | 27.79 | 27.82 | 142000 |
2001-08-03 | 27.80 | 28.00 | 27.74 | 28.00 | 80300 |
2001-08-06 | 28.00 | 28.10 | 28.00 | 28.04 | 72000 |
2001-08-07 | 28.04 | 28.15 | 28.00 | 28.15 | 130600 |
2001-08-08 | 28.20 | 28.30 | 28.10 | 28.25 | 205200 |
2001-08-09 | 28.30 | 28.48 | 28.19 | 28.45 | 158000 |
2001-08-10 | 28.50 | 28.82 | 28.50 | 28.81 | 159600 |
2001-08-13 | 28.75 | 28.85 | 28.70 | 28.83 | 167800 |
2001-08-14 | 28.93 | 29.00 | 28.89 | 28.96 | 190900 |
2001-08-15 | 29.10 | 29.18 | 29.00 | 29.10 | 202600 |
2001-08-16 | 29.10 | 29.15 | 28.96 | 29.07 | 68100 |
2001-08-17 | 29.00 | 29.19 | 28.99 | 29.14 | 54700 |
2001-08-20 | 29.07 | 29.09 | 28.75 | 28.99 | 164700 |
2001-08-21 | 28.94 | 29.09 | 28.90 | 29.05 | 298400 |
2001-08-22 | 29.04 | 29.09 | 28.96 | 29.05 | 296000 |
2001-08-23 | 29.00 | 29.19 | 28.97 | 29.19 | 182600 |
2001-08-24 | 29.18 | 29.18 | 28.95 | 29.03 | 63800 |
2001-08-27 | 29.00 | 29.17 | 28.80 | 29.12 | 152000 |
2001-08-28 | 29.05 | 29.34 | 29.02 | 29.06 | 108400 |
2001-08-29 | 29.15 | 29.15 | 28.75 | 29.15 | 221000 |
2001-08-30 | 29.20 | 29.40 | 28.83 | 28.93 | 292300 |
2001-08-31 | 29.00 | 29.02 | 28.60 | 28.90 | 155200 |
2001-09-04 | 28.86 | 29.00 | 28.65 | 29.00 | 151500 |
2001-09-05 | 29.00 | 29.23 | 28.95 | 28.95 | 124800 |
2001-09-06 | 29.00 | 29.01 | 28.38 | 28.50 | 161800 |
2001-09-07 | 28.55 | 28.60 | 28.00 | 28.08 | 222200 |
2001-09-10 | 27.99 | 28.35 | 27.64 | 27.90 | 142000 |
2001-09-17 | 32.00 | 32.00 | 29.00 | 29.75 | 4091400 |
2001-09-18 | 30.65 | 31.24 | 29.75 | 30.20 | 2895800 |
2001-09-19 | 30.50 | 31.40 | 30.18 | 30.44 | 1924600 |
2001-09-20 | 30.50 | 30.59 | 29.89 | 30.10 | 879700 |
2001-09-21 | 30.10 | 30.17 | 29.50 | 29.64 | 1671700 |
2001-09-24 | 30.10 | 30.33 | 29.80 | 29.98 | 670800 |
2001-09-25 | 30.00 | 30.00 | 29.66 | 29.98 | 537500 |
2001-09-26 | 30.00 | 30.50 | 29.90 | 30.50 | 1013300 |
2001-09-27 | 30.50 | 30.70 | 30.24 | 30.49 | 1028300 |
2001-09-28 | 30.50 | 31.75 | 30.50 | 31.00 | 914500 |
2001-10-01 | 30.60 | 30.94 | 30.30 | 30.70 | 511000 |
2001-10-02 | 31.50 | 31.73 | 30.78 | 31.00 | 785400 |
2001-10-03 | 31.00 | 31.00 | 29.85 | 30.41 | 655000 |
2001-10-04 | 30.60 | 31.00 | 30.50 | 30.94 | 759600 |
2001-10-05 | 30.98 | 31.29 | 30.96 | 31.13 | 730700 |
2001-10-08 | 31.33 | 31.48 | 30.90 | 30.98 | 250700 |
2001-10-09 | 31.45 | 31.49 | 31.15 | 31.30 | 484600 |
2001-10-10 | 31.55 | 31.67 | 31.22 | 31.45 | 294000 |
2001-10-11 | 31.49 | 31.85 | 31.20 | 31.30 | 299900 |
2001-10-12 | 31.40 | 31.64 | 31.00 | 31.40 | 370700 |
2001-10-15 | 31.45 | 32.00 | 31.40 | 31.87 | 543400 |
2001-10-16 | 31.95 | 31.95 | 31.50 | 31.75 | 683600 |
2001-10-17 | 31.77 | 31.98 | 31.40 | 31.49 | 245500 |
2001-10-18 | 31.45 | 31.60 | 31.30 | 31.35 | 277600 |
2001-10-19 | 31.30 | 31.40 | 31.01 | 31.14 | 239500 |
2001-10-22 | 31.25 | 31.25 | 30.20 | 30.44 | 421400 |
2001-10-23 | 30.44 | 30.75 | 30.44 | 30.71 | 385900 |
2001-10-24 | 30.80 | 30.80 | 29.65 | 30.39 | 469500 |
2001-10-25 | 30.45 | 30.45 | 30.10 | 30.31 | 372100 |
2001-10-26 | 30.30 | 30.68 | 30.10 | 30.46 | 387500 |
2001-10-29 | 30.25 | 30.74 | 30.13 | 30.50 | 232600 |
2001-10-30 | 30.69 | 30.69 | 30.35 | 30.50 | 174700 |
2001-10-31 | 30.65 | 31.09 | 30.55 | 31.00 | 597400 |
2001-11-01 | 31.15 | 31.25 | 31.00 | 31.15 | 533300 |
2001-11-02 | 31.15 | 31.40 | 30.85 | 31.29 | 168800 |
2001-11-05 | 31.29 | 31.50 | 31.13 | 31.35 | 243500 |
2001-11-06 | 31.40 | 31.90 | 31.27 | 31.88 | 283000 |
2001-11-07 | 31.95 | 32.20 | 31.83 | 31.92 | 438800 |
2001-11-08 | 32.10 | 32.10 | 30.70 | 30.95 | 711700 |
2001-11-09 | 30.65 | 30.66 | 28.50 | 28.99 | 1801800 |
2001-11-12 | 28.90 | 28.91 | 28.38 | 28.73 | 701500 |
2001-11-13 | 28.65 | 29.40 | 28.65 | 29.24 | 518200 |
2001-11-14 | 29.30 | 29.50 | 29.03 | 29.32 | 393100 |
2001-11-15 | 29.15 | 29.51 | 29.10 | 29.51 | 190600 |
2001-11-16 | 29.33 | 29.73 | 29.22 | 29.51 | 385100 |
2001-11-19 | 29.51 | 29.74 | 29.50 | 29.51 | 392000 |
2001-11-20 | 29.70 | 29.90 | 29.59 | 29.73 | 117000 |
2001-11-21 | 29.73 | 30.10 | 29.51 | 30.06 | 253300 |
2001-11-23 | 30.06 | 30.40 | 29.90 | 30.30 | 256400 |
2001-11-26 | 30.25 | 30.25 | 29.51 | 29.64 | 943600 |
2001-11-27 | 29.64 | 29.74 | 29.15 | 29.36 | 385700 |
2001-11-28 | 29.36 | 29.65 | 29.25 | 29.35 | 324200 |
2001-11-29 | 29.45 | 29.50 | 29.13 | 29.27 | 464900 |
2001-11-30 | 29.35 | 29.60 | 29.05 | 29.30 | 287600 |
2001-12-03 | 29.30 | 29.45 | 29.01 | 29.34 | 366000 |
2001-12-04 | 29.80 | 29.90 | 29.55 | 29.80 | 292400 |
2001-12-05 | 29.90 | 30.20 | 29.80 | 29.99 | 471400 |
2001-12-06 | 30.45 | 30.45 | 30.04 | 30.21 | 380000 |
2001-12-07 | 30.22 | 30.34 | 30.16 | 30.20 | 246600 |
2001-12-10 | 30.16 | 30.21 | 30.00 | 30.11 | 267000 |
2001-12-11 | 30.11 | 30.49 | 30.10 | 30.22 | 291900 |
2001-12-12 | 30.15 | 30.20 | 29.90 | 30.09 | 383300 |
2001-12-13 | 30.09 | 30.14 | 29.90 | 29.94 | 407000 |
2001-12-14 | 29.94 | 30.14 | 29.84 | 29.94 | 178300 |
2001-12-17 | 29.84 | 30.05 | 29.80 | 29.99 | 330100 |
2001-12-18 | 30.05 | 30.15 | 29.92 | 30.15 | 272100 |
2001-12-19 | 30.01 | 30.11 | 29.56 | 29.67 | 732600 |
2001-12-20 | 29.70 | 29.95 | 29.56 | 29.88 | 310800 |
2001-12-21 | 29.87 | 30.24 | 29.70 | 30.20 | 371500 |
2001-12-24 | 29.95 | 30.40 | 29.95 | 30.26 | 98800 |
2001-12-26 | 30.35 | 30.80 | 30.26 | 30.40 | 246700 |
2001-12-27 | 30.60 | 30.78 | 30.60 | 30.72 | 200500 |
2001-12-28 | 30.72 | 31.12 | 30.60 | 31.02 | 260800 |
2001-12-31 | 31.02 | 31.10 | 30.64 | 31.02 | 198100 |
2002-01-02 | 30.20 | 30.50 | 29.90 | 30.07 | 269500 |
2002-01-03 | 30.24 | 30.68 | 30.15 | 30.54 | 222300 |
2002-01-04 | 30.50 | 30.64 | 30.25 | 30.63 | 160300 |
2002-01-07 | 30.50 | 30.59 | 30.31 | 30.55 | 91100 |
2002-01-08 | 30.40 | 30.61 | 30.40 | 30.52 | 264900 |
2002-01-09 | 30.54 | 30.63 | 30.30 | 30.34 | 325300 |
2002-01-10 | 30.30 | 30.45 | 30.28 | 30.45 | 309400 |
2002-01-11 | 30.40 | 30.60 | 30.40 | 30.46 | 102400 |
2002-01-14 | 30.46 | 30.53 | 30.35 | 30.50 | 222000 |
2002-01-15 | 30.60 | 30.60 | 30.00 | 30.26 | 350500 |
2002-01-16 | 30.27 | 30.48 | 30.27 | 30.41 | 166800 |
2002-01-17 | 30.50 | 30.80 | 30.45 | 30.70 | 168600 |
2002-01-18 | 30.65 | 30.75 | 30.55 | 30.72 | 156400 |
2002-01-22 | 30.75 | 31.00 | 30.75 | 30.96 | 219100 |
2002-01-23 | 30.93 | 30.94 | 30.78 | 30.79 | 113600 |
2002-01-24 | 30.90 | 31.05 | 30.71 | 30.93 | 195300 |
2002-01-25 | 30.95 | 31.03 | 30.90 | 31.01 | 100700 |
2002-01-28 | 31.09 | 31.10 | 30.75 | 30.96 | 186200 |
2002-01-29 | 30.97 | 31.00 | 30.85 | 30.94 | 97500 |
2002-01-30 | 31.05 | 31.18 | 30.98 | 31.10 | 102900 |
2002-01-31 | 31.20 | 31.62 | 31.17 | 31.51 | 141900 |
2002-02-01 | 31.52 | 31.65 | 31.25 | 31.35 | 99600 |
2002-02-04 | 31.35 | 31.39 | 31.05 | 31.16 | 128000 |
2002-02-05 | 31.20 | 31.40 | 31.03 | 31.10 | 126400 |
2002-02-06 | 31.15 | 31.18 | 31.00 | 31.05 | 271300 |
2002-02-07 | 31.06 | 31.17 | 31.00 | 31.05 | 195000 |
2002-02-08 | 31.15 | 31.24 | 30.87 | 30.96 | 178500 |
2002-02-11 | 31.10 | 31.48 | 31.02 | 31.48 | 89200 |
2002-02-12 | 31.48 | 31.50 | 31.10 | 31.26 | 121100 |
2002-02-13 | 31.27 | 31.55 | 31.13 | 31.33 | 213100 |
2002-02-14 | 31.30 | 31.50 | 31.20 | 31.45 | 220900 |
2002-02-15 | 31.50 | 31.55 | 31.30 | 31.43 | 917800 |
2002-02-19 | 31.50 | 32.00 | 31.48 | 31.70 | 270900 |
2002-02-20 | 31.75 | 31.75 | 31.30 | 31.49 | 217700 |
2002-02-21 | 31.70 | 31.90 | 31.48 | 31.48 | 99700 |
2002-02-22 | 31.49 | 31.49 | 31.18 | 31.40 | 325400 |
2002-02-25 | 31.75 | 31.80 | 31.30 | 31.53 | 189800 |
2002-02-26 | 31.50 | 31.50 | 31.30 | 31.36 | 203200 |
2002-02-27 | 31.45 | 31.54 | 31.25 | 31.30 | 316100 |
2002-02-28 | 31.35 | 31.45 | 31.31 | 31.45 | 62400 |
2002-03-01 | 31.46 | 31.78 | 31.40 | 31.78 | 203400 |
2002-03-04 | 31.75 | 32.15 | 31.70 | 32.15 | 169800 |
2002-03-05 | 32.16 | 32.80 | 32.16 | 32.67 | 540300 |
2002-03-06 | 32.75 | 33.00 | 32.55 | 32.78 | 178700 |
2002-03-07 | 32.84 | 33.04 | 32.70 | 33.04 | 232800 |
2002-03-08 | 32.85 | 33.00 | 32.65 | 32.66 | 138600 |
2002-03-11 | 32.76 | 32.90 | 32.61 | 32.84 | 143800 |
2002-03-12 | 32.80 | 33.05 | 32.76 | 32.96 | 182800 |
2002-03-13 | 32.97 | 33.39 | 32.91 | 33.32 | 224800 |
2002-03-14 | 33.32 | 33.75 | 33.32 | 33.66 | 193900 |
2002-03-15 | 33.50 | 33.55 | 33.10 | 33.43 | 400500 |
2002-03-18 | 33.48 | 33.60 | 33.39 | 33.60 | 209000 |
2002-03-19 | 33.70 | 33.93 | 33.58 | 33.82 | 302400 |
2002-03-20 | 33.81 | 34.15 | 33.81 | 34.02 | 147600 |
2002-03-21 | 34.20 | 34.90 | 34.12 | 34.41 | 229900 |
2002-03-22 | 34.30 | 34.59 | 34.22 | 34.30 | 133700 |
2002-03-25 | 34.39 | 34.52 | 33.81 | 34.05 | 192400 |
2002-03-26 | 34.10 | 34.50 | 34.10 | 34.50 | 276100 |
2002-03-27 | 34.58 | 34.95 | 34.40 | 34.70 | 375000 |
2002-03-28 | 34.80 | 34.81 | 34.61 | 34.68 | 574400 |
2002-04-01 | 34.12 | 34.23 | 33.91 | 33.99 | 218500 |
2002-04-02 | 33.88 | 34.14 | 33.88 | 34.11 | 184500 |
2002-04-03 | 34.11 | 34.11 | 33.80 | 33.96 | 94400 |
2002-04-04 | 33.88 | 33.99 | 33.62 | 33.99 | 517600 |
2002-04-05 | 34.09 | 34.59 | 34.00 | 34.43 | 181900 |
2002-04-08 | 34.30 | 34.95 | 34.10 | 34.90 | 144500 |
2002-04-09 | 34.90 | 34.90 | 34.65 | 34.75 | 191200 |
2002-04-10 | 34.74 | 35.40 | 34.70 | 35.28 | 292600 |
2002-04-11 | 35.27 | 35.50 | 34.88 | 35.32 | 191400 |
2002-04-12 | 35.15 | 35.73 | 35.10 | 35.59 | 245000 |
2002-04-15 | 35.59 | 35.64 | 34.95 | 34.95 | 196900 |
2002-04-16 | 34.85 | 35.00 | 34.40 | 34.50 | 197000 |
2002-04-17 | 34.75 | 34.77 | 33.31 | 34.02 | 292900 |
2002-04-18 | 34.00 | 34.35 | 33.91 | 33.96 | 214400 |
2002-04-19 | 33.99 | 34.08 | 33.12 | 33.34 | 681400 |
2002-04-22 | 33.35 | 33.42 | 32.90 | 32.97 | 120300 |
2002-04-23 | 32.99 | 33.15 | 32.62 | 32.65 | 411800 |
2002-04-24 | 32.65 | 33.02 | 32.65 | 32.77 | 220600 |
2002-04-25 | 32.77 | 32.90 | 32.45 | 32.75 | 128200 |
2002-04-26 | 32.82 | 32.88 | 32.72 | 32.79 | 251300 |
2002-04-29 | 32.90 | 32.94 | 32.58 | 32.63 | 98900 |
2002-04-30 | 32.63 | 32.94 | 32.63 | 32.80 | 285700 |
2002-05-01 | 32.90 | 33.10 | 32.70 | 33.10 | 324500 |
2002-05-02 | 33.05 | 33.72 | 33.02 | 33.59 | 490300 |
2002-05-03 | 33.59 | 33.69 | 33.45 | 33.54 | 115700 |
2002-05-06 | 33.55 | 33.84 | 33.46 | 33.50 | 119900 |
2002-05-07 | 33.65 | 33.69 | 33.41 | 33.49 | 143800 |
2002-05-08 | 33.58 | 33.67 | 33.40 | 33.66 | 347700 |
2002-05-09 | 33.54 | 33.64 | 33.50 | 33.52 | 117200 |
2002-05-10 | 33.65 | 33.65 | 33.33 | 33.34 | 212200 |
2002-05-13 | 33.49 | 33.75 | 33.33 | 33.38 | 152800 |
2002-05-14 | 33.45 | 33.80 | 33.26 | 33.56 | 87300 |
2002-05-15 | 33.56 | 33.67 | 33.36 | 33.50 | 109900 |
2002-05-16 | 33.49 | 33.57 | 33.18 | 33.30 | 277100 |
2002-05-17 | 33.30 | 33.40 | 33.05 | 33.30 | 108300 |
2002-05-20 | 33.40 | 33.40 | 33.21 | 33.28 | 200400 |
2002-05-21 | 33.20 | 33.25 | 32.70 | 32.77 | 148300 |
2002-05-22 | 32.80 | 33.00 | 32.65 | 32.77 | 108300 |
2002-05-23 | 32.77 | 34.25 | 32.77 | 33.85 | 178900 |
2002-05-24 | 33.81 | 34.11 | 33.60 | 33.80 | 83800 |
2002-05-28 | 33.85 | 34.24 | 33.85 | 34.19 | 92800 |
2002-05-29 | 34.25 | 35.05 | 34.25 | 35.00 | 171300 |
2002-05-30 | 35.00 | 35.10 | 34.58 | 35.00 | 144800 |
2002-05-31 | 35.15 | 35.28 | 34.83 | 34.83 | 162600 |
2002-06-03 | 34.83 | 35.16 | 34.77 | 34.87 | 120800 |
2002-06-04 | 34.80 | 35.09 | 34.80 | 34.97 | 132800 |
2002-06-05 | 35.10 | 35.29 | 34.92 | 35.00 | 168100 |
2002-06-06 | 34.85 | 35.45 | 34.81 | 35.01 | 102400 |
2002-06-07 | 35.02 | 35.05 | 34.80 | 34.90 | 120400 |
2002-06-10 | 34.25 | 34.80 | 33.88 | 34.50 | 333100 |
2002-06-11 | 34.45 | 34.85 | 34.45 | 34.55 | 194600 |
2002-06-12 | 34.57 | 34.74 | 34.14 | 34.38 | 400600 |
2002-06-13 | 34.35 | 34.60 | 34.23 | 34.30 | 148900 |
2002-06-14 | 34.22 | 34.60 | 34.15 | 34.25 | 222900 |
2002-06-17 | 34.35 | 34.51 | 34.20 | 34.50 | 194400 |
2002-06-18 | 34.50 | 34.64 | 34.26 | 34.35 | 84200 |
2002-06-19 | 34.35 | 34.60 | 34.23 | 34.59 | 140400 |
2002-06-20 | 34.52 | 34.52 | 34.30 | 34.50 | 95000 |
2002-06-21 | 34.50 | 34.61 | 34.40 | 34.51 | 159400 |
2002-06-24 | 34.60 | 34.84 | 34.35 | 34.48 | 228800 |
2002-06-25 | 34.38 | 35.05 | 34.38 | 34.99 | 210900 |
2002-06-26 | 34.99 | 35.16 | 34.55 | 34.67 | 204400 |
2002-06-27 | 34.75 | 35.30 | 34.69 | 35.18 | 290700 |
2002-06-28 | 34.95 | 35.38 | 34.95 | 35.15 | 396200 |
2002-07-01 | 34.69 | 34.96 | 34.20 | 34.50 | 199600 |
2002-07-02 | 34.45 | 34.49 | 34.00 | 34.24 | 196300 |
2002-07-03 | 34.25 | 34.25 | 33.29 | 33.50 | 237600 |
2002-07-05 | 33.50 | 33.99 | 33.37 | 33.68 | 88700 |
2002-07-08 | 33.75 | 33.80 | 32.93 | 33.06 | 274800 |
2002-07-09 | 33.25 | 33.43 | 33.14 | 33.15 | 318700 |
2002-07-10 | 33.15 | 33.25 | 32.41 | 32.60 | 235700 |
2002-07-11 | 32.60 | 32.66 | 31.40 | 31.74 | 383800 |
2002-07-12 | 31.90 | 32.29 | 31.36 | 31.40 | 246600 |
2002-07-15 | 31.35 | 31.60 | 30.20 | 31.60 | 355200 |
2002-07-16 | 31.35 | 32.06 | 31.30 | 31.70 | 225500 |
2002-07-17 | 31.80 | 32.16 | 31.38 | 31.55 | 162400 |
2002-07-18 | 31.49 | 31.55 | 30.50 | 30.56 | 199200 |
2002-07-19 | 30.49 | 30.49 | 29.72 | 30.19 | 199500 |
2002-07-22 | 30.10 | 30.20 | 28.27 | 29.30 | 348200 |
2002-07-23 | 29.65 | 29.87 | 28.45 | 28.61 | 239900 |
2002-07-24 | 27.75 | 28.40 | 26.64 | 28.15 | 505000 |
2002-07-25 | 27.75 | 29.15 | 27.50 | 28.51 | 375000 |
2002-07-26 | 28.60 | 29.59 | 28.60 | 29.39 | 326700 |
2002-07-29 | 29.95 | 31.30 | 29.95 | 31.10 | 302200 |
2002-07-30 | 31.11 | 32.10 | 30.68 | 31.28 | 328300 |
2002-07-31 | 31.50 | 31.73 | 30.92 | 31.29 | 424300 |
2002-08-01 | 31.29 | 31.45 | 30.91 | 31.20 | 374800 |
2002-08-02 | 31.26 | 31.31 | 30.55 | 30.60 | 463500 |
2002-08-05 | 30.60 | 30.62 | 29.58 | 29.58 | 181800 |
2002-08-06 | 29.15 | 30.10 | 29.15 | 29.85 | 383700 |
2002-08-07 | 29.86 | 30.90 | 29.80 | 30.89 | 208500 |
2002-08-08 | 31.03 | 31.03 | 30.08 | 30.26 | 216100 |
2002-08-09 | 30.36 | 30.46 | 30.01 | 30.31 | 114800 |
2002-08-12 | 30.35 | 31.00 | 30.25 | 31.00 | 145900 |
2002-08-13 | 31.19 | 31.45 | 30.93 | 31.05 | 169600 |
2002-08-14 | 30.90 | 31.20 | 30.63 | 31.00 | 142100 |
2002-08-15 | 31.20 | 31.27 | 30.85 | 30.95 | 141300 |
2002-08-16 | 31.01 | 31.65 | 30.95 | 31.65 | 174700 |
2002-08-19 | 31.60 | 31.65 | 31.23 | 31.35 | 75700 |
2002-08-20 | 31.45 | 31.91 | 31.35 | 31.91 | 229300 |
2002-08-21 | 31.91 | 32.50 | 31.77 | 32.43 | 280200 |
2002-08-22 | 32.38 | 32.80 | 32.38 | 32.63 | 302000 |
2002-08-23 | 32.63 | 32.75 | 32.36 | 32.36 | 235600 |
2002-08-26 | 32.37 | 32.80 | 32.28 | 32.80 | 69300 |
2002-08-27 | 32.80 | 32.89 | 32.50 | 32.66 | 98200 |
2002-08-28 | 32.61 | 33.00 | 32.59 | 32.97 | 183400 |
2002-08-29 | 32.91 | 32.99 | 32.73 | 32.94 | 159600 |
2002-08-30 | 32.98 | 33.64 | 32.88 | 33.55 | 188100 |
2002-09-03 | 33.45 | 33.49 | 33.30 | 33.30 | 290300 |
2002-09-04 | 33.40 | 33.66 | 33.35 | 33.66 | 164600 |
2002-09-05 | 33.75 | 33.83 | 33.64 | 33.75 | 203400 |
2002-09-06 | 33.83 | 34.00 | 33.64 | 33.68 | 163900 |
2002-09-09 | 33.88 | 33.88 | 33.35 | 33.55 | 234200 |
2002-09-10 | 33.65 | 33.65 | 33.41 | 33.45 | 357100 |
2002-09-11 | 33.45 | 33.60 | 33.25 | 33.30 | 73100 |
2002-09-12 | 33.15 | 33.20 | 32.95 | 32.99 | 223700 |
2002-09-13 | 32.99 | 33.54 | 32.98 | 33.28 | 381300 |
2002-09-16 | 33.19 | 33.30 | 33.04 | 33.05 | 88400 |
2002-09-17 | 33.00 | 33.19 | 32.98 | 33.10 | 481700 |
2002-09-18 | 33.11 | 33.21 | 32.89 | 33.01 | 385200 |
2002-09-19 | 33.01 | 33.04 | 32.80 | 32.90 | 159500 |
2002-09-20 | 32.83 | 33.05 | 32.80 | 32.95 | 267400 |
2002-09-23 | 32.85 | 33.10 | 32.80 | 32.89 | 229500 |
2002-09-24 | 32.89 | 32.89 | 32.00 | 32.04 | 282400 |
2002-09-25 | 32.14 | 32.30 | 31.64 | 31.75 | 239800 |
2002-09-26 | 31.89 | 32.50 | 31.89 | 32.48 | 785900 |
2002-09-27 | 32.60 | 32.60 | 32.20 | 32.20 | 372200 |
2002-09-30 | 32.20 | 32.38 | 31.90 | 32.13 | 424400 |
2002-10-01 | 31.70 | 31.70 | 30.75 | 31.00 | 804600 |
2002-10-02 | 31.01 | 31.10 | 30.00 | 30.15 | 643400 |
2002-10-03 | 30.05 | 30.67 | 29.96 | 30.67 | 199600 |
2002-10-04 | 30.67 | 30.67 | 30.14 | 30.19 | 254000 |
2002-10-07 | 30.05 | 30.05 | 29.06 | 29.15 | 202600 |
2002-10-08 | 28.85 | 29.10 | 28.19 | 28.90 | 242800 |
2002-10-09 | 28.80 | 28.85 | 28.03 | 28.09 | 354800 |
2002-10-10 | 27.70 | 28.28 | 27.03 | 28.28 | 513000 |
2002-10-11 | 28.35 | 28.86 | 28.35 | 28.50 | 499200 |
2002-10-14 | 28.40 | 28.98 | 28.18 | 28.26 | 83900 |
2002-10-15 | 28.30 | 29.09 | 28.30 | 28.86 | 356800 |
2002-10-16 | 28.75 | 28.85 | 28.39 | 28.55 | 153600 |
2002-10-17 | 28.90 | 29.00 | 28.72 | 28.75 | 124900 |
2002-10-18 | 28.80 | 28.88 | 28.52 | 28.60 | 304500 |
2002-10-21 | 28.70 | 28.80 | 28.34 | 28.66 | 167100 |
2002-10-22 | 28.67 | 28.68 | 28.27 | 28.57 | 218300 |
2002-10-23 | 28.52 | 28.52 | 27.74 | 27.91 | 236300 |
2002-10-24 | 28.05 | 28.51 | 28.05 | 28.50 | 178000 |
2002-10-25 | 28.60 | 29.16 | 28.53 | 29.10 | 168700 |
2002-10-28 | 29.35 | 29.50 | 28.84 | 28.89 | 386000 |
2002-10-29 | 28.89 | 28.89 | 28.25 | 28.42 | 231600 |
2002-10-30 | 28.48 | 28.59 | 28.03 | 28.33 | 366600 |
2002-10-31 | 28.33 | 29.20 | 28.33 | 28.89 | 628300 |
2002-11-01 | 28.89 | 29.12 | 28.80 | 29.04 | 346700 |
2002-11-04 | 29.19 | 29.20 | 28.99 | 29.10 | 203500 |
2002-11-05 | 29.10 | 29.55 | 28.77 | 29.46 | 229600 |
2002-11-06 | 29.50 | 29.65 | 29.37 | 29.45 | 108700 |
2002-11-07 | 29.54 | 29.60 | 28.99 | 29.16 | 168600 |
2002-11-08 | 29.16 | 29.16 | 28.73 | 28.85 | 103100 |
2002-11-11 | 28.90 | 29.31 | 28.74 | 28.92 | 108100 |
2002-11-12 | 28.95 | 29.44 | 28.95 | 29.30 | 200600 |
2002-11-13 | 29.25 | 29.61 | 29.03 | 29.03 | 189000 |
2002-11-14 | 29.28 | 29.83 | 29.20 | 29.80 | 176800 |
2002-11-15 | 29.82 | 29.98 | 29.76 | 29.85 | 235000 |
2002-11-18 | 29.60 | 29.72 | 29.51 | 29.60 | 88500 |
2002-11-19 | 29.65 | 29.82 | 29.61 | 29.64 | 93200 |
2002-11-20 | 29.75 | 30.00 | 29.72 | 30.00 | 201000 |
2002-11-21 | 30.00 | 30.00 | 29.90 | 29.95 | 261500 |
2002-11-22 | 29.99 | 30.08 | 29.80 | 29.90 | 369300 |
2002-11-25 | 29.97 | 30.13 | 29.75 | 29.77 | 314300 |
2002-11-26 | 29.75 | 30.00 | 29.70 | 29.75 | 141800 |
2002-11-27 | 29.75 | 30.21 | 29.70 | 30.17 | 145100 |
2002-11-29 | 30.25 | 30.25 | 30.00 | 30.00 | 58900 |
2002-12-02 | 30.01 | 30.54 | 29.96 | 30.35 | 174300 |
2002-12-03 | 30.40 | 30.86 | 30.39 | 30.65 | 191100 |
2002-12-04 | 30.66 | 30.66 | 30.35 | 30.49 | 180700 |
2002-12-05 | 30.30 | 30.57 | 30.30 | 30.53 | 125400 |
2002-12-06 | 30.45 | 30.55 | 30.29 | 30.32 | 193200 |
2002-12-09 | 30.43 | 30.70 | 30.40 | 30.65 | 107500 |
2002-12-10 | 30.60 | 30.75 | 30.59 | 30.65 | 134400 |
2002-12-11 | 30.55 | 30.64 | 30.44 | 30.57 | 230700 |
2002-12-12 | 30.65 | 30.82 | 30.50 | 30.75 | 164700 |
2002-12-13 | 30.77 | 30.78 | 30.52 | 30.54 | 77000 |
2002-12-16 | 30.54 | 30.66 | 30.40 | 30.65 | 114200 |
2002-12-17 | 30.65 | 30.65 | 30.43 | 30.53 | 94700 |
2002-12-18 | 30.45 | 30.55 | 30.17 | 30.17 | 129500 |
2002-12-19 | 30.11 | 30.29 | 30.06 | 30.19 | 122800 |
2002-12-20 | 30.04 | 30.28 | 30.00 | 30.01 | 164300 |
2002-12-23 | 30.03 | 30.20 | 30.00 | 30.13 | 201200 |
2002-12-24 | 30.13 | 30.22 | 30.03 | 30.11 | 115600 |
2002-12-26 | 30.10 | 30.20 | 30.00 | 30.05 | 629300 |
2002-12-27 | 30.10 | 30.25 | 30.01 | 30.24 | 270100 |
2002-12-30 | 30.24 | 30.29 | 30.18 | 30.25 | 282400 |
2002-12-31 | 30.30 | 30.40 | 30.23 | 30.30 | 415200 |
2003-01-02 | 29.78 | 29.86 | 29.60 | 29.84 | 346400 |
2003-01-03 | 29.85 | 29.97 | 29.75 | 29.80 | 329800 |
2003-01-06 | 29.75 | 30.00 | 29.67 | 29.95 | 341900 |
2003-01-07 | 29.70 | 29.70 | 29.28 | 29.30 | 569500 |
2003-01-08 | 29.15 | 29.23 | 28.87 | 28.91 | 316200 |
2003-01-09 | 28.91 | 29.20 | 28.76 | 29.20 | 235100 |
2003-01-10 | 29.20 | 29.20 | 28.91 | 28.96 | 183200 |
2003-01-13 | 29.00 | 29.24 | 28.76 | 28.88 | 174800 |
2003-01-14 | 28.95 | 29.00 | 28.85 | 28.94 | 254700 |
2003-01-15 | 28.90 | 29.04 | 28.75 | 28.89 | 237400 |
2003-01-16 | 28.87 | 29.00 | 28.82 | 28.82 | 158800 |
2003-01-17 | 28.85 | 28.86 | 28.66 | 28.66 | 199000 |
2003-01-21 | 28.86 | 28.89 | 28.47 | 28.47 | 192700 |
2003-01-22 | 28.48 | 28.55 | 28.31 | 28.47 | 184400 |
2003-01-23 | 28.55 | 28.65 | 28.40 | 28.50 | 198500 |
2003-01-24 | 28.53 | 28.59 | 28.35 | 28.35 | 204200 |
2003-01-27 | 28.35 | 28.40 | 28.20 | 28.20 | 190500 |
2003-01-28 | 28.20 | 28.30 | 28.15 | 28.19 | 284800 |
2003-01-29 | 28.19 | 28.80 | 28.19 | 28.65 | 180000 |
2003-01-30 | 28.68 | 28.68 | 28.33 | 28.40 | 147900 |
2003-01-31 | 28.30 | 28.57 | 28.22 | 28.50 | 215300 |
2003-02-03 | 28.50 | 28.50 | 28.19 | 28.25 | 134500 |
2003-02-04 | 28.25 | 28.25 | 27.99 | 28.19 | 249900 |
2003-02-05 | 28.19 | 28.28 | 28.10 | 28.28 | 410500 |
2003-02-06 | 28.25 | 28.36 | 28.09 | 28.19 | 400100 |
2003-02-07 | 28.23 | 28.33 | 27.86 | 27.86 | 136000 |
2003-02-10 | 27.96 | 28.23 | 27.85 | 28.15 | 199600 |
2003-02-11 | 28.00 | 28.18 | 27.81 | 27.81 | 203100 |
2003-02-12 | 27.70 | 27.76 | 27.59 | 27.65 | 256500 |
2003-02-13 | 27.70 | 27.75 | 27.54 | 27.75 | 183300 |
2003-02-14 | 27.80 | 27.85 | 27.35 | 27.35 | 561700 |
2003-02-18 | 27.45 | 27.67 | 27.35 | 27.50 | 313200 |
2003-02-19 | 27.70 | 27.72 | 27.46 | 27.56 | 281100 |
2003-02-20 | 27.65 | 27.72 | 27.55 | 27.69 | 368600 |
2003-02-21 | 27.79 | 28.00 | 27.65 | 27.88 | 750700 |
2003-02-24 | 27.90 | 27.93 | 27.60 | 27.64 | 197200 |
2003-02-25 | 27.70 | 27.77 | 27.58 | 27.64 | 529100 |
2003-02-26 | 27.88 | 28.33 | 27.47 | 28.18 | 446100 |
2003-02-27 | 28.50 | 28.69 | 28.23 | 28.55 | 367900 |
2003-02-28 | 28.55 | 28.90 | 28.50 | 28.90 | 400800 |
2003-03-03 | 28.99 | 29.16 | 28.77 | 28.90 | 415300 |
2003-03-04 | 28.85 | 29.07 | 28.85 | 28.91 | 596500 |
2003-03-05 | 28.90 | 29.05 | 28.89 | 29.01 | 296800 |
2003-03-06 | 29.05 | 29.05 | 28.85 | 28.91 | 305200 |
2003-03-07 | 28.90 | 29.11 | 28.90 | 29.10 | 306100 |
2003-03-10 | 29.11 | 29.11 | 28.55 | 28.67 | 288600 |
2003-03-11 | 28.80 | 28.92 | 28.56 | 28.60 | 317100 |
2003-03-12 | 28.65 | 28.76 | 28.20 | 28.23 | 398300 |
2003-03-13 | 28.35 | 28.55 | 28.30 | 28.55 | 315000 |
2003-03-14 | 28.52 | 28.80 | 28.52 | 28.80 | 281200 |
2003-03-17 | 28.70 | 29.18 | 28.61 | 29.15 | 365500 |
2003-03-18 | 29.20 | 29.21 | 28.97 | 29.18 | 197600 |
2003-03-19 | 29.10 | 29.50 | 29.10 | 29.47 | 158300 |
2003-03-20 | 30.30 | 31.00 | 30.00 | 30.91 | 5003100 |
2003-03-21 | 30.85 | 30.96 | 30.49 | 30.85 | 1109400 |
2003-03-24 | 30.70 | 30.70 | 30.25 | 30.43 | 661200 |
2003-03-25 | 30.36 | 30.86 | 30.36 | 30.86 | 303800 |
2003-03-26 | 30.73 | 31.21 | 30.73 | 31.00 | 333600 |
2003-03-27 | 30.88 | 31.00 | 30.69 | 30.69 | 261400 |
2003-03-28 | 30.76 | 31.10 | 30.76 | 31.07 | 281600 |
2003-03-31 | 31.00 | 31.38 | 30.95 | 30.97 | 384300 |
2003-04-01 | 30.50 | 31.04 | 30.41 | 31.00 | 392100 |
2003-04-02 | 31.25 | 31.50 | 31.17 | 31.30 | 241300 |
2003-04-03 | 31.50 | 31.60 | 31.11 | 31.13 | 297300 |
2003-04-04 | 31.10 | 31.40 | 30.96 | 30.97 | 176800 |
2003-04-07 | 31.20 | 31.57 | 31.20 | 31.42 | 206400 |
2003-04-08 | 31.50 | 31.65 | 31.15 | 31.15 | 222100 |
2003-04-09 | 31.20 | 31.45 | 30.94 | 31.00 | 221800 |
2003-04-10 | 31.20 | 31.26 | 31.10 | 31.19 | 190400 |
2003-04-11 | 31.30 | 31.59 | 31.05 | 31.24 | 125600 |
2003-04-14 | 31.35 | 31.65 | 31.19 | 31.65 | 133500 |
2003-04-15 | 31.65 | 31.95 | 31.42 | 31.95 | 193400 |
2003-04-16 | 31.91 | 31.96 | 31.39 | 31.57 | 396700 |
2003-04-17 | 31.57 | 31.90 | 31.50 | 31.90 | 115300 |
2003-04-21 | 31.98 | 32.00 | 31.70 | 32.00 | 129300 |
2003-04-22 | 31.65 | 32.53 | 31.55 | 32.15 | 236600 |
2003-04-23 | 32.16 | 32.25 | 31.85 | 32.08 | 282400 |
2003-04-24 | 31.90 | 32.20 | 31.89 | 31.89 | 272300 |
2003-04-25 | 31.78 | 31.79 | 31.25 | 31.50 | 266300 |
2003-04-28 | 31.35 | 31.50 | 30.94 | 31.50 | 327500 |
2003-04-29 | 31.55 | 31.86 | 31.50 | 31.72 | 243300 |
2003-04-30 | 31.72 | 31.80 | 31.52 | 31.56 | 339300 |
2003-05-01 | 31.56 | 32.11 | 31.25 | 32.01 | 186300 |
2003-05-02 | 31.91 | 32.41 | 31.91 | 32.25 | 240400 |
2003-05-05 | 32.30 | 32.53 | 32.18 | 32.52 | 226300 |
2003-05-06 | 32.52 | 32.86 | 32.33 | 32.66 | 201800 |
2003-05-07 | 32.70 | 32.90 | 32.54 | 32.80 | 140400 |
2003-05-08 | 32.95 | 33.07 | 32.60 | 33.00 | 438700 |
2003-05-09 | 33.00 | 33.35 | 33.00 | 33.16 | 216300 |
2003-05-12 | 33.10 | 33.85 | 33.01 | 33.72 | 263500 |
2003-05-13 | 33.47 | 33.80 | 33.45 | 33.68 | 176200 |
2003-05-14 | 33.20 | 33.68 | 33.20 | 33.39 | 291300 |
2003-05-15 | 33.49 | 33.60 | 33.20 | 33.58 | 335300 |
2003-05-16 | 33.58 | 34.00 | 33.29 | 34.00 | 181300 |
2003-05-19 | 33.90 | 33.91 | 33.47 | 33.50 | 190500 |
2003-05-20 | 33.56 | 34.00 | 33.50 | 33.70 | 235500 |
2003-05-21 | 33.75 | 34.15 | 33.64 | 34.14 | 223600 |
2003-05-22 | 34.20 | 34.32 | 33.89 | 34.20 | 213300 |
2003-05-23 | 34.35 | 34.90 | 34.18 | 34.85 | 157500 |
2003-05-27 | 34.70 | 34.77 | 34.16 | 34.40 | 285700 |
2003-05-28 | 34.35 | 34.53 | 33.95 | 34.00 | 263900 |
2003-05-29 | 33.95 | 34.05 | 32.80 | 33.33 | 219500 |
2003-05-30 | 33.29 | 34.40 | 33.27 | 34.37 | 214700 |
2003-06-02 | 34.36 | 34.61 | 34.25 | 34.37 | 185500 |
2003-06-03 | 34.12 | 34.70 | 34.12 | 34.69 | 143700 |
2003-06-04 | 34.74 | 35.08 | 34.74 | 35.00 | 117200 |
2003-06-05 | 35.00 | 35.24 | 34.90 | 35.15 | 154300 |
2003-06-06 | 35.25 | 35.45 | 35.19 | 35.32 | 167900 |
2003-06-09 | 35.07 | 35.15 | 35.00 | 35.00 | 174800 |
2003-06-10 | 35.00 | 35.39 | 34.92 | 35.35 | 354000 |
2003-06-11 | 35.39 | 35.93 | 35.04 | 35.93 | 138600 |
2003-06-12 | 35.95 | 35.95 | 35.15 | 35.25 | 173300 |
2003-06-13 | 35.11 | 35.28 | 34.73 | 34.81 | 119500 |
2003-06-16 | 34.98 | 35.52 | 34.95 | 35.35 | 229700 |
2003-06-17 | 35.35 | 35.55 | 34.94 | 35.09 | 90800 |
2003-06-18 | 35.06 | 35.06 | 34.60 | 34.83 | 122300 |
2003-06-19 | 34.83 | 35.04 | 34.74 | 34.77 | 109300 |
2003-06-20 | 34.78 | 35.00 | 34.70 | 34.97 | 137200 |
2003-06-23 | 34.99 | 35.08 | 34.70 | 34.86 | 204300 |
2003-06-24 | 34.86 | 35.57 | 34.84 | 35.48 | 450600 |
2003-06-25 | 35.38 | 35.95 | 35.38 | 35.69 | 250900 |
2003-06-26 | 35.79 | 36.10 | 35.70 | 35.94 | 314700 |
2003-06-27 | 35.95 | 36.50 | 35.92 | 36.17 | 224100 |
2003-06-30 | 36.20 | 36.43 | 36.13 | 36.38 | 719200 |
2003-07-01 | 35.75 | 35.80 | 35.51 | 35.66 | 666700 |
2003-07-02 | 35.80 | 36.24 | 35.75 | 36.01 | 285600 |
2003-07-03 | 36.05 | 36.30 | 36.00 | 36.23 | 129300 |
2003-07-07 | 36.23 | 36.70 | 36.12 | 36.70 | 215600 |
2003-07-08 | 36.68 | 37.24 | 36.60 | 37.11 | 305900 |
2003-07-09 | 37.10 | 37.10 | 36.30 | 36.44 | 327600 |
2003-07-10 | 36.40 | 36.40 | 35.64 | 35.84 | 554800 |
2003-07-11 | 35.90 | 36.12 | 35.87 | 36.05 | 425700 |
2003-07-14 | 36.15 | 36.59 | 36.15 | 36.23 | 111400 |
2003-07-15 | 36.20 | 36.33 | 35.95 | 36.22 | 200300 |
2003-07-16 | 36.32 | 36.55 | 36.10 | 36.25 | 122100 |
2003-07-17 | 36.15 | 36.26 | 35.75 | 35.95 | 428100 |
2003-07-18 | 35.95 | 36.30 | 35.90 | 36.05 | 126000 |
2003-07-21 | 36.17 | 36.25 | 35.67 | 35.84 | 151600 |
2003-07-22 | 36.05 | 36.09 | 35.88 | 36.04 | 180500 |
2003-07-23 | 36.14 | 36.20 | 35.79 | 35.93 | 124900 |
2003-07-24 | 36.05 | 36.43 | 36.05 | 36.23 | 118600 |
2003-07-25 | 36.15 | 36.27 | 36.00 | 36.11 | 211700 |
2003-07-28 | 36.05 | 36.24 | 35.86 | 36.02 | 302400 |
2003-07-29 | 36.00 | 36.59 | 35.99 | 36.47 | 172900 |
2003-07-30 | 36.47 | 37.25 | 36.47 | 37.20 | 151000 |
2003-07-31 | 37.20 | 37.23 | 36.75 | 36.82 | 124000 |
2003-08-01 | 36.75 | 36.75 | 36.07 | 36.10 | 325500 |
2003-08-04 | 36.18 | 36.22 | 35.80 | 35.83 | 212400 |
2003-08-05 | 35.90 | 36.15 | 35.51 | 35.57 | 175200 |
2003-08-06 | 35.57 | 35.75 | 35.35 | 35.62 | 199000 |
2003-08-07 | 35.95 | 36.58 | 35.85 | 36.53 | 153100 |
2003-08-08 | 36.53 | 36.89 | 36.30 | 36.50 | 278900 |
2003-08-11 | 36.75 | 37.10 | 36.39 | 36.40 | 267900 |
2003-08-12 | 36.70 | 36.73 | 36.35 | 36.37 | 196000 |
2003-08-13 | 36.57 | 36.59 | 35.98 | 35.99 | 229600 |
2003-08-14 | 35.99 | 36.00 | 35.80 | 35.85 | 218400 |
2003-08-15 | 36.01 | 36.15 | 35.93 | 36.06 | 95800 |
2003-08-18 | 36.06 | 36.40 | 36.01 | 36.32 | 315400 |
2003-08-19 | 36.38 | 36.54 | 36.25 | 36.32 | 153600 |
2003-08-20 | 36.25 | 36.39 | 36.00 | 36.25 | 174200 |
2003-08-21 | 36.29 | 36.30 | 36.00 | 36.09 | 257600 |
2003-08-22 | 36.13 | 36.50 | 35.94 | 36.30 | 282400 |
2003-08-25 | 36.40 | 36.52 | 35.78 | 35.98 | 91800 |
2003-08-26 | 35.83 | 36.23 | 35.74 | 36.16 | 135900 |
2003-08-27 | 36.20 | 36.38 | 36.09 | 36.32 | 186300 |
2003-08-28 | 36.15 | 36.46 | 36.04 | 36.40 | 129500 |
2003-08-29 | 36.51 | 36.81 | 36.31 | 36.80 | 110800 |
2003-09-02 | 36.90 | 37.10 | 36.70 | 37.00 | 151700 |
2003-09-03 | 37.10 | 37.39 | 37.03 | 37.28 | 127800 |
2003-09-04 | 37.25 | 37.71 | 37.23 | 37.56 | 134400 |
2003-09-05 | 37.50 | 37.66 | 37.34 | 37.43 | 178400 |
2003-09-08 | 37.43 | 37.55 | 37.15 | 37.50 | 153800 |
2003-09-09 | 37.60 | 37.68 | 37.35 | 37.68 | 165200 |
2003-09-10 | 37.70 | 37.71 | 37.43 | 37.55 | 349500 |
2003-09-11 | 37.55 | 38.00 | 37.40 | 37.80 | 245200 |
2003-09-12 | 37.79 | 37.99 | 37.55 | 37.78 | 238600 |
2003-09-15 | 37.70 | 38.03 | 37.45 | 37.83 | 212700 |
2003-09-16 | 37.73 | 38.06 | 37.60 | 37.84 | 299800 |
2003-09-17 | 37.75 | 37.85 | 37.62 | 37.79 | 179300 |
2003-09-18 | 37.90 | 37.96 | 37.76 | 37.79 | 373200 |
2003-09-19 | 37.88 | 37.98 | 37.81 | 37.86 | 282700 |
2003-09-22 | 37.86 | 38.01 | 37.69 | 37.95 | 242100 |
2003-09-23 | 38.05 | 38.33 | 37.92 | 38.16 | 260300 |
2003-09-24 | 38.30 | 38.40 | 37.85 | 38.00 | 221300 |
2003-09-25 | 38.20 | 38.33 | 37.88 | 38.00 | 183700 |
2003-09-26 | 37.90 | 38.23 | 37.73 | 38.20 | 160800 |
2003-09-29 | 38.35 | 38.91 | 38.35 | 38.90 | 255000 |
2003-09-30 | 38.90 | 39.21 | 38.61 | 39.20 | 636900 |
2003-10-01 | 38.59 | 38.76 | 38.16 | 38.47 | 351800 |
2003-10-02 | 38.55 | 38.92 | 38.52 | 38.92 | 216500 |
2003-10-03 | 38.95 | 39.34 | 38.92 | 39.04 | 169100 |
2003-10-06 | 39.03 | 39.15 | 38.96 | 39.15 | 217600 |
2003-10-07 | 39.15 | 39.19 | 38.69 | 38.77 | 201500 |
2003-10-08 | 38.65 | 38.91 | 38.41 | 38.88 | 182900 |
2003-10-09 | 38.98 | 39.13 | 38.45 | 38.59 | 236200 |
2003-10-10 | 38.58 | 38.83 | 38.24 | 38.52 | 278000 |
2003-10-13 | 38.53 | 38.75 | 38.50 | 38.54 | 165400 |
2003-10-14 | 38.60 | 38.86 | 38.50 | 38.85 | 274000 |
2003-10-15 | 38.90 | 38.95 | 38.70 | 38.80 | 113200 |
2003-10-16 | 38.80 | 39.00 | 38.70 | 39.00 | 171500 |
2003-10-17 | 38.70 | 39.04 | 38.70 | 39.02 | 227800 |
2003-10-20 | 39.20 | 39.20 | 38.82 | 38.95 | 147800 |
2003-10-21 | 39.15 | 39.15 | 38.70 | 38.81 | 161600 |
2003-10-22 | 38.88 | 38.95 | 38.46 | 38.56 | 161800 |
2003-10-23 | 38.53 | 38.60 | 37.72 | 37.89 | 169500 |
2003-10-24 | 37.92 | 37.96 | 37.36 | 37.57 | 154900 |
2003-10-27 | 37.57 | 38.11 | 37.51 | 37.62 | 252700 |
2003-10-28 | 37.77 | 37.80 | 36.85 | 37.26 | 225400 |
2003-10-29 | 37.01 | 37.69 | 37.01 | 37.56 | 128300 |
2003-10-30 | 37.66 | 37.80 | 37.25 | 37.79 | 156100 |
2003-10-31 | 37.90 | 38.15 | 37.46 | 37.69 | 293400 |
2003-11-03 | 37.72 | 37.99 | 37.72 | 37.85 | 341300 |
2003-11-04 | 37.90 | 37.90 | 37.62 | 37.75 | 174500 |
2003-11-05 | 37.75 | 37.75 | 37.53 | 37.55 | 197900 |
2003-11-06 | 37.55 | 38.69 | 37.55 | 38.59 | 194100 |
2003-11-07 | 38.84 | 38.84 | 38.10 | 38.42 | 202400 |
2003-11-10 | 38.40 | 38.40 | 38.10 | 38.24 | 154900 |
2003-11-11 | 38.23 | 38.30 | 37.72 | 37.74 | 115400 |
2003-11-12 | 37.90 | 38.58 | 37.81 | 38.58 | 274800 |
2003-11-13 | 38.65 | 39.14 | 38.48 | 39.10 | 170400 |
2003-11-14 | 39.10 | 39.50 | 39.06 | 39.15 | 224700 |
2003-11-17 | 39.00 | 39.16 | 38.65 | 39.16 | 190100 |
2003-11-18 | 39.16 | 39.53 | 38.97 | 39.35 | 254700 |
2003-11-19 | 39.70 | 39.70 | 39.20 | 39.20 | 192900 |
2003-11-20 | 39.30 | 39.31 | 38.93 | 39.08 | 215000 |
2003-11-21 | 39.25 | 39.33 | 38.71 | 38.93 | 183000 |
2003-11-24 | 39.10 | 39.19 | 38.62 | 38.80 | 193000 |
2003-11-25 | 38.90 | 39.35 | 38.70 | 39.35 | 166200 |
2003-11-26 | 39.45 | 39.53 | 39.31 | 39.45 | 162700 |
2003-11-28 | 39.65 | 39.94 | 39.60 | 39.90 | 69900 |
2003-12-01 | 39.99 | 40.17 | 39.83 | 40.17 | 173900 |
2003-12-02 | 40.45 | 40.48 | 39.67 | 39.69 | 230000 |
2003-12-03 | 39.80 | 40.22 | 39.78 | 40.08 | 107400 |
2003-12-04 | 40.08 | 40.11 | 39.84 | 40.02 | 125500 |
2003-12-05 | 40.20 | 40.66 | 40.01 | 40.01 | 284600 |
2003-12-08 | 40.16 | 40.52 | 40.16 | 40.34 | 191500 |
2003-12-09 | 40.30 | 40.36 | 39.95 | 40.20 | 124500 |
2003-12-10 | 40.30 | 40.30 | 39.95 | 40.10 | 95100 |
2003-12-11 | 40.10 | 40.39 | 40.07 | 40.32 | 173200 |
2003-12-12 | 40.42 | 40.55 | 40.30 | 40.53 | 191400 |
2003-12-15 | 40.85 | 40.94 | 40.11 | 40.25 | 152200 |
2003-12-16 | 40.40 | 40.60 | 39.98 | 40.40 | 224700 |
2003-12-17 | 39.95 | 40.34 | 39.87 | 40.21 | 228800 |
2003-12-18 | 40.21 | 40.30 | 40.07 | 40.25 | 128800 |
2003-12-19 | 40.25 | 40.55 | 40.08 | 40.40 | 155400 |
2003-12-22 | 40.40 | 40.48 | 40.15 | 40.48 | 239600 |
2003-12-23 | 40.65 | 40.65 | 40.22 | 40.53 | 197200 |
2003-12-24 | 40.52 | 40.72 | 40.50 | 40.72 | 96200 |
2003-12-26 | 40.90 | 40.97 | 40.84 | 40.90 | 585000 |
2003-12-29 | 41.10 | 41.47 | 41.10 | 41.46 | 137900 |
2003-12-30 | 41.50 | 41.96 | 41.37 | 41.75 | 192100 |
2003-12-31 | 41.84 | 41.95 | 40.89 | 41.62 | 537500 |
2004-01-02 | 41.16 | 41.16 | 40.30 | 40.47 | 211500 |
2004-01-05 | 40.70 | 41.34 | 40.18 | 40.50 | 320500 |
2004-01-06 | 40.35 | 40.56 | 40.30 | 40.56 | 187000 |
2004-01-07 | 40.40 | 40.53 | 40.02 | 40.05 | 150600 |
2004-01-08 | 40.00 | 40.00 | 39.75 | 39.92 | 207200 |
2004-01-09 | 39.95 | 40.37 | 39.85 | 40.37 | 180200 |
2004-01-12 | 40.47 | 40.63 | 40.22 | 40.49 | 122100 |
2004-01-13 | 40.49 | 40.50 | 39.96 | 40.48 | 166000 |
2004-01-14 | 40.42 | 40.63 | 40.25 | 40.55 | 147800 |
2004-01-15 | 40.27 | 40.39 | 40.08 | 40.37 | 430800 |
2004-01-16 | 40.50 | 40.50 | 40.00 | 40.05 | 281300 |
2004-01-20 | 40.05 | 40.05 | 39.69 | 39.79 | 242000 |
2004-01-21 | 39.85 | 39.85 | 39.16 | 39.25 | 414600 |
2004-01-22 | 39.31 | 40.24 | 39.15 | 39.28 | 315000 |
2004-01-23 | 39.33 | 39.55 | 39.07 | 39.27 | 334600 |
2004-01-26 | 39.40 | 39.70 | 39.23 | 39.68 | 190200 |
2004-01-27 | 39.78 | 40.13 | 39.69 | 39.94 | 428000 |
2004-01-28 | 40.10 | 40.31 | 39.85 | 39.99 | 316900 |
2004-01-29 | 40.05 | 40.09 | 39.35 | 39.57 | 258400 |
2004-01-30 | 39.67 | 40.57 | 39.45 | 40.57 | 255400 |
2004-02-02 | 40.45 | 41.00 | 40.43 | 41.00 | 244200 |
2004-02-03 | 41.05 | 41.55 | 40.90 | 40.95 | 250300 |
2004-02-04 | 41.00 | 41.00 | 40.30 | 40.40 | 172300 |
2004-02-05 | 40.25 | 40.79 | 40.25 | 40.60 | 180500 |
2004-02-06 | 40.78 | 42.50 | 40.58 | 41.93 | 381900 |
2004-02-09 | 41.93 | 42.11 | 41.61 | 42.01 | 158300 |
2004-02-10 | 42.10 | 42.21 | 42.00 | 42.19 | 269900 |
2004-02-11 | 42.22 | 42.70 | 42.07 | 42.68 | 213500 |
2004-02-12 | 42.50 | 42.55 | 42.25 | 42.30 | 258700 |
2004-02-13 | 42.50 | 42.61 | 42.05 | 42.22 | 195300 |
2004-02-17 | 42.55 | 42.55 | 42.04 | 42.15 | 119900 |
2004-02-18 | 42.44 | 42.50 | 42.10 | 42.12 | 119100 |
2004-02-19 | 42.35 | 42.40 | 41.99 | 42.01 | 151200 |
2004-02-20 | 42.20 | 42.20 | 41.69 | 41.96 | 140600 |
2004-02-23 | 42.19 | 42.37 | 42.00 | 42.35 | 402400 |
2004-02-24 | 42.50 | 42.69 | 42.14 | 42.63 | 181800 |
2004-02-25 | 42.63 | 43.00 | 42.45 | 42.72 | 195200 |
2004-02-26 | 42.97 | 42.97 | 42.49 | 42.81 | 420600 |
2004-02-27 | 42.70 | 42.86 | 42.41 | 42.56 | 220500 |
2004-03-01 | 42.70 | 42.85 | 42.58 | 42.81 | 217800 |
2004-03-02 | 42.81 | 42.88 | 42.54 | 42.88 | 270000 |
2004-03-03 | 42.85 | 43.30 | 42.80 | 43.13 | 136500 |
2004-03-04 | 43.24 | 43.41 | 43.07 | 43.37 | 101300 |
2004-03-05 | 43.37 | 43.90 | 43.32 | 43.90 | 222700 |
2004-03-08 | 44.00 | 44.07 | 43.43 | 43.82 | 190500 |
2004-03-09 | 43.82 | 44.14 | 43.70 | 43.90 | 125400 |
2004-03-10 | 44.10 | 44.10 | 42.84 | 42.84 | 184200 |
2004-03-11 | 43.00 | 43.15 | 42.58 | 42.66 | 139200 |
2004-03-12 | 42.86 | 43.50 | 42.77 | 43.50 | 122200 |
2004-03-15 | 43.50 | 43.50 | 42.69 | 42.83 | 196300 |
2004-03-16 | 43.00 | 43.15 | 42.63 | 42.75 | 182300 |
2004-03-17 | 42.90 | 43.31 | 42.78 | 43.31 | 259900 |
2004-03-18 | 43.31 | 44.02 | 43.12 | 44.00 | 212200 |
2004-03-19 | 44.20 | 44.26 | 43.74 | 44.05 | 207100 |
2004-03-22 | 44.06 | 44.35 | 43.88 | 43.91 | 176400 |
2004-03-23 | 44.11 | 44.25 | 43.98 | 44.25 | 150200 |
2004-03-24 | 44.25 | 44.29 | 43.74 | 43.79 | 148800 |
2004-03-25 | 43.96 | 44.35 | 43.96 | 44.24 | 238500 |
2004-03-26 | 44.44 | 44.44 | 43.51 | 43.58 | 180900 |
2004-03-29 | 44.00 | 44.13 | 43.64 | 44.12 | 254300 |
2004-03-30 | 44.03 | 44.50 | 43.95 | 44.33 | 302400 |
2004-03-31 | 44.49 | 45.00 | 44.19 | 44.91 | 406600 |
2004-04-01 | 44.28 | 45.31 | 44.28 | 45.30 | 240400 |
2004-04-02 | 45.30 | 45.30 | 43.70 | 43.70 | 515700 |
2004-04-05 | 43.55 | 43.64 | 40.37 | 42.00 | 935300 |
2004-04-06 | 41.99 | 41.99 | 39.70 | 40.25 | 606000 |
2004-04-07 | 39.95 | 41.97 | 39.77 | 40.84 | 630900 |
2004-04-08 | 40.95 | 41.15 | 39.87 | 39.87 | 264100 |
2004-04-12 | 39.15 | 39.70 | 36.70 | 38.10 | 693200 |
2004-04-13 | 37.65 | 39.65 | 36.73 | 38.27 | 763000 |
2004-04-14 | 38.02 | 38.78 | 37.31 | 37.80 | 313600 |
2004-04-15 | 37.80 | 38.89 | 37.80 | 38.89 | 417400 |
2004-04-16 | 38.80 | 39.53 | 38.71 | 39.40 | 410000 |
2004-04-19 | 39.65 | 39.65 | 38.55 | 39.35 | 213700 |
2004-04-20 | 39.60 | 39.62 | 37.91 | 37.91 | 352300 |
2004-04-21 | 38.00 | 38.30 | 37.73 | 38.11 | 272900 |
2004-04-22 | 37.95 | 38.55 | 37.95 | 38.32 | 264300 |
2004-04-23 | 38.42 | 38.42 | 37.51 | 37.91 | 223100 |
2004-04-26 | 38.05 | 38.54 | 37.88 | 38.20 | 253300 |
2004-04-27 | 38.40 | 38.90 | 38.27 | 38.27 | 215500 |
2004-04-28 | 38.34 | 38.42 | 37.95 | 38.15 | 158100 |
2004-04-29 | 37.98 | 38.35 | 37.00 | 37.41 | 221700 |
2004-04-30 | 37.55 | 37.84 | 37.02 | 37.35 | 230600 |
2004-05-03 | 37.20 | 37.70 | 36.63 | 37.66 | 265300 |
2004-05-04 | 37.80 | 38.41 | 37.72 | 38.10 | 207000 |
2004-05-05 | 38.17 | 38.17 | 37.71 | 37.73 | 142100 |
2004-05-06 | 37.65 | 37.72 | 37.03 | 37.16 | 386900 |
2004-05-07 | 37.02 | 37.03 | 35.55 | 35.55 | 355800 |
2004-05-10 | 35.56 | 35.85 | 34.16 | 35.42 | 436400 |
2004-05-11 | 35.50 | 36.04 | 35.01 | 35.20 | 405900 |
2004-05-12 | 35.21 | 35.30 | 34.64 | 35.21 | 387100 |
2004-05-13 | 35.31 | 35.66 | 35.20 | 35.49 | 201000 |
2004-05-14 | 35.24 | 35.98 | 35.09 | 35.56 | 333800 |
2004-05-17 | 35.20 | 36.19 | 34.80 | 35.73 | 237100 |
2004-05-18 | 35.73 | 36.76 | 35.73 | 36.73 | 266900 |
2004-05-19 | 36.75 | 37.04 | 35.55 | 35.59 | 285200 |
2004-05-20 | 35.75 | 36.58 | 35.75 | 36.43 | 164200 |
2004-05-21 | 36.65 | 37.05 | 36.18 | 36.26 | 196100 |
2004-05-24 | 36.80 | 36.80 | 36.25 | 36.53 | 199900 |
2004-05-25 | 37.00 | 37.58 | 36.65 | 37.58 | 349500 |
2004-05-26 | 37.58 | 38.74 | 37.26 | 38.66 | 554200 |
2004-05-27 | 39.50 | 39.50 | 38.50 | 38.91 | 486600 |
2004-05-28 | 38.81 | 39.96 | 38.81 | 39.96 | 299600 |
2004-06-01 | 39.82 | 39.82 | 38.98 | 39.50 | 457800 |
2004-06-02 | 39.50 | 40.10 | 39.45 | 39.96 | 197100 |
2004-06-03 | 40.16 | 40.30 | 39.60 | 40.09 | 312800 |
2004-06-04 | 40.34 | 40.58 | 39.73 | 39.87 | 274000 |
2004-06-07 | 40.00 | 40.35 | 39.87 | 40.14 | 189100 |
2004-06-08 | 40.14 | 40.18 | 39.67 | 39.75 | 292600 |
2004-06-09 | 39.76 | 40.18 | 39.50 | 39.50 | 226200 |
2004-06-10 | 39.65 | 39.83 | 39.40 | 39.64 | 144500 |
2004-06-14 | 39.39 | 39.39 | 38.69 | 38.95 | 180000 |
2004-06-15 | 39.20 | 39.75 | 39.17 | 39.64 | 184300 |
2004-06-16 | 39.75 | 39.81 | 39.34 | 39.78 | 159900 |
2004-06-17 | 39.65 | 40.09 | 39.58 | 39.90 | 285300 |
2004-06-18 | 39.80 | 39.90 | 39.62 | 39.87 | 284900 |
2004-06-21 | 39.94 | 40.58 | 39.76 | 40.58 | 127300 |
2004-06-22 | 40.58 | 40.58 | 39.67 | 40.12 | 213300 |
2004-06-23 | 40.17 | 40.50 | 39.82 | 40.50 | 162100 |
2004-06-24 | 40.50 | 40.66 | 40.16 | 40.45 | 234200 |
2004-06-25 | 40.46 | 40.96 | 40.42 | 40.87 | 257600 |
2004-06-28 | 40.97 | 41.43 | 40.76 | 41.35 | 230900 |
2004-06-29 | 41.20 | 41.40 | 40.57 | 40.70 | 337800 |
2004-06-30 | 40.95 | 41.48 | 40.78 | 41.38 | 620000 |
2004-07-01 | 41.00 | 41.15 | 40.28 | 40.53 | 376300 |
2004-07-02 | 40.78 | 41.82 | 40.78 | 41.71 | 246300 |
2004-07-06 | 41.72 | 41.72 | 40.77 | 41.43 | 407300 |
2004-07-07 | 41.90 | 42.00 | 41.45 | 42.00 | 183100 |
2004-07-08 | 42.00 | 42.00 | 40.94 | 41.07 | 285600 |
2004-07-09 | 41.32 | 41.55 | 40.60 | 41.05 | 101300 |
2004-07-12 | 41.27 | 41.48 | 40.83 | 41.48 | 133200 |
2004-07-13 | 41.48 | 41.48 | 41.05 | 41.20 | 228600 |
2004-07-14 | 41.25 | 41.90 | 41.20 | 41.85 | 195000 |
2004-07-15 | 41.86 | 42.35 | 41.85 | 42.32 | 197100 |
2004-07-16 | 42.36 | 42.70 | 42.20 | 42.26 | 142300 |
2004-07-19 | 42.30 | 42.40 | 42.07 | 42.23 | 180600 |
2004-07-20 | 42.48 | 42.57 | 42.17 | 42.45 | 269600 |
2004-07-21 | 42.70 | 42.72 | 41.69 | 41.69 | 227300 |
2004-07-22 | 41.45 | 41.63 | 40.63 | 40.63 | 226200 |
2004-07-23 | 40.50 | 41.00 | 40.35 | 40.61 | 180700 |
2004-07-26 | 40.45 | 40.75 | 40.08 | 40.27 | 226200 |
2004-07-27 | 40.27 | 40.93 | 40.07 | 40.22 | 130000 |
2004-07-28 | 40.07 | 40.66 | 39.70 | 40.29 | 167500 |
2004-07-29 | 40.40 | 40.90 | 40.30 | 40.33 | 132000 |
2004-07-30 | 40.45 | 40.90 | 40.29 | 40.90 | 213500 |
2004-08-02 | 40.90 | 41.78 | 40.52 | 41.78 | 335700 |
2004-08-03 | 41.68 | 42.30 | 41.31 | 41.94 | 230300 |
2004-08-04 | 41.94 | 42.60 | 41.60 | 42.60 | 195900 |
2004-08-05 | 42.60 | 42.60 | 41.51 | 41.51 | 172100 |
2004-08-06 | 41.26 | 42.20 | 40.95 | 40.96 | 200000 |
2004-08-09 | 40.96 | 41.40 | 40.77 | 41.09 | 238900 |
2004-08-10 | 41.30 | 41.70 | 41.30 | 41.67 | 198500 |
2004-08-11 | 41.50 | 41.70 | 41.21 | 41.49 | 119000 |
2004-08-12 | 41.25 | 41.49 | 41.05 | 41.15 | 137000 |
2004-08-13 | 41.15 | 41.38 | 40.95 | 41.06 | 142800 |
2004-08-16 | 41.30 | 42.00 | 41.30 | 42.00 | 135000 |
2004-08-17 | 42.20 | 42.56 | 42.02 | 42.56 | 157100 |
2004-08-18 | 42.56 | 43.00 | 42.15 | 42.75 | 232400 |
2004-08-19 | 42.80 | 42.80 | 42.15 | 42.15 | 266700 |
2004-08-20 | 42.40 | 43.38 | 42.40 | 43.38 | 125500 |
2004-08-23 | 43.38 | 43.58 | 42.84 | 43.45 | 213100 |
2004-08-24 | 43.65 | 44.67 | 43.45 | 44.58 | 473600 |
2004-08-25 | 44.48 | 44.67 | 43.96 | 44.03 | 417600 |
2004-08-26 | 44.03 | 44.48 | 44.03 | 44.47 | 193600 |
2004-08-27 | 44.47 | 44.54 | 44.22 | 44.44 | 119100 |
2004-08-30 | 44.44 | 44.84 | 44.31 | 44.80 | 128700 |
2004-08-31 | 44.80 | 45.30 | 44.70 | 45.26 | 264400 |
2004-09-01 | 45.26 | 45.35 | 44.75 | 45.11 | 268200 |
2004-09-02 | 44.86 | 45.18 | 44.70 | 45.10 | 264800 |
2004-09-03 | 45.10 | 45.66 | 44.88 | 45.54 | 425800 |
2004-09-07 | 45.66 | 45.98 | 45.51 | 45.97 | 140200 |
2004-09-08 | 45.76 | 46.08 | 45.76 | 45.94 | 254300 |
2004-09-09 | 45.94 | 45.94 | 45.16 | 45.16 | 272700 |
2004-09-10 | 44.95 | 45.39 | 44.61 | 45.39 | 177200 |
2004-09-13 | 45.29 | 45.29 | 44.69 | 44.69 | 181800 |
2004-09-14 | 44.50 | 44.51 | 43.72 | 43.84 | 422100 |
2004-09-15 | 43.95 | 44.14 | 43.61 | 43.99 | 412200 |
2004-09-16 | 43.85 | 44.52 | 43.85 | 44.40 | 405400 |
2004-09-17 | 44.20 | 44.48 | 44.02 | 44.26 | 204900 |
2004-09-20 | 44.15 | 44.26 | 43.56 | 43.56 | 309100 |
2004-09-21 | 43.76 | 43.76 | 43.25 | 43.45 | 445100 |
2004-09-22 | 43.35 | 43.87 | 43.21 | 43.50 | 197100 |
2004-09-23 | 43.40 | 43.58 | 43.07 | 43.07 | 176600 |
2004-09-24 | 43.20 | 43.36 | 43.09 | 43.10 | 126100 |
2004-09-27 | 43.13 | 43.28 | 42.92 | 43.21 | 179200 |
2004-09-28 | 43.45 | 43.73 | 43.17 | 43.73 | 363800 |
2004-09-29 | 43.76 | 44.03 | 43.59 | 43.96 | 208100 |
2004-09-30 | 43.96 | 44.30 | 43.80 | 44.30 | 454700 |
2004-10-01 | 43.75 | 44.42 | 43.35 | 44.30 | 338800 |
2004-10-04 | 44.38 | 44.55 | 44.05 | 44.24 | 221000 |
2004-10-05 | 44.10 | 44.16 | 43.76 | 43.92 | 181100 |
2004-10-06 | 44.00 | 44.24 | 43.89 | 44.22 | 273900 |
2004-10-07 | 43.97 | 44.13 | 43.77 | 43.85 | 224300 |
2004-10-08 | 43.91 | 44.34 | 43.79 | 44.27 | 174800 |
2004-10-11 | 44.37 | 44.37 | 43.62 | 43.73 | 272600 |
2004-10-12 | 43.30 | 43.92 | 43.30 | 43.80 | 366600 |
2004-10-13 | 43.80 | 43.80 | 43.26 | 43.30 | 396800 |
2004-10-14 | 43.40 | 43.41 | 43.05 | 43.30 | 352700 |
2004-10-15 | 43.50 | 43.92 | 43.24 | 43.80 | 828500 |
2004-10-18 | 43.98 | 44.34 | 43.70 | 44.02 | 257200 |
2004-10-19 | 44.10 | 44.51 | 43.47 | 43.47 | 313500 |
2004-10-20 | 43.50 | 43.60 | 42.44 | 43.05 | 355100 |
2004-10-21 | 43.12 | 43.49 | 42.70 | 43.24 | 339200 |
2004-10-22 | 43.24 | 43.64 | 42.84 | 42.88 | 256100 |
2004-10-25 | 42.55 | 42.84 | 42.48 | 42.78 | 283900 |
2004-10-26 | 42.90 | 43.53 | 42.59 | 43.33 | 219500 |
2004-10-27 | 43.25 | 43.82 | 43.05 | 43.82 | 406400 |
2004-10-28 | 43.92 | 44.22 | 43.70 | 44.03 | 317700 |
2004-10-29 | 43.90 | 44.35 | 43.90 | 44.17 | 245200 |
2004-11-01 | 44.30 | 44.45 | 44.04 | 44.45 | 149500 |
2004-11-02 | 44.48 | 44.58 | 44.02 | 44.12 | 276900 |
2004-11-03 | 44.37 | 44.71 | 44.21 | 44.41 | 309100 |
2004-11-04 | 44.26 | 44.60 | 43.96 | 44.50 | 320000 |
2004-11-05 | 44.50 | 44.77 | 42.97 | 43.25 | 474400 |
2004-11-08 | 43.00 | 43.48 | 42.81 | 43.26 | 295000 |
2004-11-09 | 43.35 | 43.41 | 43.03 | 43.36 | 224500 |
2004-11-10 | 43.33 | 43.81 | 43.07 | 43.51 | 162400 |
2004-11-11 | 43.41 | 43.70 | 43.37 | 43.70 | 157900 |
2004-11-12 | 43.77 | 45.10 | 43.50 | 45.10 | 407600 |
2004-11-15 | 45.25 | 45.95 | 45.25 | 45.68 | 355000 |
2004-11-16 | 45.60 | 45.97 | 45.15 | 45.30 | 296100 |
2004-11-17 | 45.27 | 45.55 | 43.72 | 44.07 | 363500 |
2004-11-18 | 44.05 | 44.56 | 43.06 | 43.72 | 297900 |
2004-11-19 | 43.78 | 43.99 | 43.03 | 43.09 | 182300 |
2004-11-22 | 43.00 | 43.48 | 42.80 | 43.04 | 284700 |
2004-11-23 | 43.13 | 43.38 | 42.67 | 43.37 | 287700 |
2004-11-24 | 43.45 | 44.08 | 43.40 | 43.95 | 384000 |
2004-11-26 | 43.95 | 44.15 | 43.80 | 43.94 | 114800 |
2004-11-29 | 43.95 | 44.45 | 43.40 | 43.54 | 553000 |
2004-11-30 | 43.57 | 43.74 | 43.28 | 43.74 | 472500 |
2004-12-01 | 44.70 | 44.90 | 44.11 | 44.61 | 604900 |
2004-12-02 | 44.77 | 45.17 | 44.35 | 45.08 | 494300 |
2004-12-03 | 45.09 | 45.91 | 45.05 | 45.88 | 387000 |
2004-12-06 | 45.88 | 46.50 | 45.65 | 46.25 | 328400 |
2004-12-07 | 46.05 | 46.23 | 45.69 | 45.69 | 296100 |
2004-12-08 | 45.85 | 46.25 | 45.59 | 46.11 | 238600 |
2004-12-09 | 46.11 | 46.11 | 45.54 | 46.00 | 278900 |
2004-12-10 | 45.75 | 46.35 | 45.59 | 46.35 | 225800 |
2004-12-13 | 46.50 | 46.51 | 46.03 | 46.25 | 291000 |
2004-12-14 | 46.05 | 46.38 | 45.75 | 46.15 | 271200 |
2004-12-15 | 45.90 | 46.27 | 45.58 | 46.25 | 382700 |
2004-12-16 | 46.05 | 46.45 | 45.72 | 45.72 | 304000 |
2004-12-17 | 45.62 | 46.07 | 45.01 | 45.99 | 421200 |
2004-12-20 | 45.99 | 46.13 | 45.47 | 45.93 | 149200 |
2004-12-21 | 45.73 | 46.37 | 45.73 | 46.27 | 267800 |
2004-12-22 | 46.28 | 46.74 | 46.17 | 46.57 | 198200 |
2004-12-23 | 46.58 | 46.80 | 46.20 | 46.72 | 383200 |
2004-12-27 | 46.70 | 46.84 | 46.48 | 46.75 | 347600 |
2004-12-28 | 46.75 | 47.00 | 46.63 | 47.00 | 268100 |
2004-12-29 | 46.85 | 47.01 | 46.64 | 46.90 | 172100 |
2004-12-30 | 47.00 | 47.00 | 46.39 | 46.77 | 226600 |
2004-12-31 | 46.73 | 46.75 | 45.93 | 46.03 | 665600 |
2005-01-03 | 45.50 | 45.98 | 44.73 | 45.29 | 520500 |
2005-01-04 | 45.40 | 45.73 | 44.75 | 44.87 | 289900 |
2005-01-05 | 44.87 | 44.89 | 42.80 | 43.00 | 642300 |
2005-01-06 | 42.90 | 43.55 | 42.90 | 43.34 | 283600 |
2005-01-07 | 43.59 | 43.81 | 43.03 | 43.15 | 213900 |
2005-01-10 | 43.60 | 43.78 | 43.15 | 43.51 | 398400 |
2005-01-11 | 43.51 | 43.67 | 42.90 | 43.10 | 272700 |
2005-01-12 | 43.10 | 43.27 | 42.30 | 42.97 | 290900 |
2005-01-13 | 42.90 | 43.94 | 42.90 | 43.27 | 326000 |
2005-01-14 | 43.40 | 43.85 | 43.26 | 43.59 | 199400 |
2005-01-18 | 43.59 | 44.08 | 43.10 | 44.05 | 189400 |
2005-01-19 | 44.14 | 44.84 | 43.75 | 44.39 | 310600 |
2005-01-20 | 44.49 | 44.49 | 43.69 | 43.72 | 303800 |
2005-01-21 | 43.85 | 44.32 | 43.37 | 43.87 | 285300 |
2005-01-24 | 43.88 | 44.14 | 43.40 | 43.57 | 302700 |
2005-01-25 | 43.43 | 43.80 | 42.87 | 42.88 | 507600 |
2005-01-26 | 43.03 | 43.23 | 42.52 | 42.72 | 278300 |
2005-01-27 | 42.65 | 42.90 | 41.89 | 42.26 | 426300 |
2005-01-28 | 42.41 | 42.61 | 41.93 | 42.53 | 363900 |
2005-01-31 | 42.45 | 42.70 | 41.53 | 41.98 | 351500 |
2005-02-01 | 41.85 | 42.33 | 41.74 | 42.17 | 308400 |
2005-02-02 | 42.38 | 42.45 | 42.17 | 42.40 | 331100 |
2005-02-03 | 42.44 | 42.91 | 42.26 | 42.71 | 436600 |
2005-02-04 | 42.91 | 43.51 | 42.79 | 43.51 | 432200 |
2005-02-07 | 43.50 | 43.76 | 43.18 | 43.18 | 135400 |
2005-02-08 | 43.25 | 43.49 | 43.22 | 43.46 | 89800 |
2005-02-09 | 43.41 | 43.76 | 43.25 | 43.62 | 163300 |
2005-02-10 | 43.55 | 43.93 | 43.32 | 43.82 | 201000 |
2005-02-11 | 44.50 | 44.60 | 43.87 | 44.55 | 332000 |
2005-02-14 | 44.67 | 44.80 | 44.30 | 44.63 | 371400 |
2005-02-15 | 44.64 | 44.88 | 44.63 | 44.86 | 218300 |
2005-02-16 | 44.95 | 45.18 | 44.65 | 45.18 | 208100 |
2005-02-17 | 45.21 | 45.25 | 44.85 | 45.00 | 236000 |
2005-02-18 | 45.00 | 45.00 | 44.51 | 44.60 | 198000 |
2005-02-22 | 44.60 | 44.66 | 43.26 | 43.27 | 337700 |
2005-02-23 | 43.30 | 43.68 | 43.05 | 43.20 | 415900 |
2005-02-24 | 43.05 | 43.41 | 42.88 | 43.35 | 232600 |
2005-02-25 | 43.30 | 44.26 | 43.30 | 44.26 | 182400 |
2005-02-28 | 44.10 | 44.33 | 43.59 | 44.20 | 455100 |
2005-03-01 | 44.45 | 44.69 | 44.20 | 44.30 | 347800 |
2005-03-02 | 44.10 | 44.10 | 43.64 | 43.85 | 195800 |
2005-03-03 | 43.85 | 44.18 | 43.72 | 44.00 | 331600 |
2005-03-04 | 44.13 | 45.25 | 44.01 | 45.07 | 264200 |
2005-03-07 | 45.30 | 45.90 | 44.91 | 45.56 | 336200 |
2005-03-08 | 45.50 | 45.61 | 45.08 | 45.57 | 391200 |
2005-03-09 | 45.56 | 45.56 | 44.06 | 44.06 | 427400 |
2005-03-10 | 44.05 | 44.75 | 44.05 | 44.74 | 249900 |
2005-03-11 | 44.60 | 44.60 | 43.92 | 44.00 | 211600 |
2005-03-14 | 44.01 | 44.95 | 43.98 | 44.95 | 199900 |
2005-03-15 | 45.00 | 45.50 | 44.53 | 44.75 | 292900 |
2005-03-16 | 44.65 | 44.93 | 44.40 | 44.43 | 175200 |
2005-03-17 | 44.67 | 45.00 | 44.35 | 44.38 | 323900 |
2005-03-18 | 44.18 | 44.49 | 44.06 | 44.12 | 308200 |
2005-03-21 | 44.00 | 44.09 | 43.64 | 43.93 | 183500 |
2005-03-22 | 43.90 | 44.34 | 42.98 | 43.08 | 294700 |
2005-03-23 | 43.08 | 43.49 | 42.58 | 42.83 | 283000 |
2005-03-24 | 42.90 | 43.44 | 42.90 | 43.20 | 301300 |
2005-03-28 | 43.20 | 43.25 | 42.55 | 42.58 | 416100 |
2005-03-29 | 42.57 | 43.09 | 42.56 | 42.77 | 191900 |
2005-03-30 | 42.90 | 42.94 | 42.40 | 42.73 | 451600 |
2005-03-31 | 42.78 | 43.22 | 42.27 | 42.35 | 596600 |
2005-04-01 | 42.32 | 42.56 | 41.06 | 41.55 | 436600 |
2005-04-04 | 41.75 | 41.75 | 41.00 | 41.41 | 671400 |
2005-04-05 | 41.40 | 41.93 | 41.25 | 41.50 | 1110100 |
2005-04-06 | 41.65 | 42.14 | 41.58 | 41.77 | 448800 |
2005-04-07 | 41.77 | 42.51 | 41.77 | 42.45 | 588400 |
2005-04-08 | 42.65 | 42.65 | 42.10 | 42.20 | 190900 |
2005-04-11 | 42.25 | 42.26 | 42.06 | 42.21 | 187200 |
2005-04-12 | 42.12 | 42.90 | 42.00 | 42.84 | 264900 |
2005-04-13 | 42.85 | 43.08 | 42.65 | 42.86 | 175100 |
2005-04-14 | 43.00 | 43.00 | 42.40 | 42.52 | 243600 |
2005-04-15 | 42.57 | 42.70 | 42.20 | 42.48 | 263100 |
2005-04-18 | 42.60 | 42.65 | 42.19 | 42.50 | 286000 |
2005-04-19 | 42.75 | 42.79 | 42.51 | 42.72 | 327600 |
2005-04-20 | 42.72 | 42.74 | 42.45 | 42.49 | 398300 |
2005-04-21 | 42.60 | 42.69 | 42.30 | 42.63 | 224800 |
2005-04-22 | 42.60 | 42.80 | 42.48 | 42.73 | 207700 |
2005-04-25 | 42.53 | 43.44 | 42.53 | 43.43 | 222900 |
2005-04-26 | 43.35 | 43.60 | 43.10 | 43.18 | 295700 |
2005-04-27 | 43.35 | 43.70 | 43.01 | 43.58 | 214400 |
2005-04-28 | 43.58 | 43.67 | 43.18 | 43.35 | 221400 |
2005-04-29 | 43.39 | 43.99 | 42.98 | 43.99 | 536000 |
2005-05-02 | 43.99 | 44.13 | 43.37 | 43.91 | 194200 |
2005-05-03 | 43.80 | 44.15 | 43.30 | 43.48 | 221400 |
2005-05-04 | 43.49 | 44.22 | 43.20 | 44.15 | 490900 |
2005-05-05 | 44.05 | 44.30 | 43.79 | 44.25 | 268100 |
2005-05-06 | 44.33 | 44.33 | 43.55 | 44.04 | 227100 |
2005-05-09 | 43.85 | 44.31 | 43.54 | 44.31 | 340000 |
2005-05-10 | 44.06 | 44.06 | 43.09 | 43.49 | 585600 |
2005-05-11 | 43.50 | 43.75 | 43.17 | 43.35 | 257800 |
2005-05-12 | 43.40 | 43.68 | 42.45 | 42.88 | 615300 |
2005-05-13 | 43.05 | 43.27 | 42.60 | 42.80 | 434600 |
2005-05-16 | 42.65 | 43.22 | 42.65 | 43.22 | 134000 |
2005-05-17 | 43.15 | 43.90 | 42.90 | 43.70 | 459400 |
2005-05-18 | 43.95 | 44.53 | 43.95 | 44.41 | 452200 |
2005-05-19 | 44.65 | 44.75 | 44.49 | 44.53 | 341900 |
2005-05-20 | 44.28 | 44.56 | 44.15 | 44.50 | 185700 |
2005-05-23 | 44.35 | 44.85 | 44.34 | 44.85 | 233100 |
2005-05-24 | 44.84 | 44.85 | 44.13 | 44.33 | 408400 |
2005-05-25 | 44.33 | 44.33 | 43.70 | 43.89 | 280700 |
2005-05-26 | 43.90 | 44.20 | 43.45 | 43.65 | 203000 |
2005-05-27 | 43.70 | 43.88 | 43.60 | 43.88 | 127600 |
2005-05-31 | 44.00 | 44.31 | 43.90 | 44.09 | 169800 |
2005-06-01 | 44.22 | 44.83 | 44.16 | 44.75 | 253900 |
2005-06-02 | 44.80 | 45.26 | 44.70 | 44.71 | 333300 |
2005-06-03 | 44.80 | 45.25 | 44.73 | 44.82 | 187400 |
2005-06-06 | 44.90 | 45.27 | 44.78 | 45.11 | 164200 |
2005-06-07 | 45.47 | 45.94 | 45.10 | 45.39 | 253000 |
2005-06-08 | 45.50 | 45.92 | 45.20 | 45.20 | 171200 |
2005-06-09 | 45.25 | 45.41 | 45.01 | 45.25 | 165000 |
2005-06-10 | 45.47 | 45.47 | 45.08 | 45.29 | 148600 |
2005-06-13 | 45.20 | 45.45 | 45.08 | 45.37 | 274300 |
2005-06-14 | 45.40 | 45.74 | 45.25 | 45.70 | 182400 |
2005-06-15 | 45.85 | 45.96 | 45.56 | 45.94 | 199600 |
2005-06-16 | 45.90 | 46.38 | 45.70 | 46.23 | 252800 |
2005-06-17 | 46.48 | 46.82 | 46.23 | 46.81 | 298700 |
2005-06-20 | 46.70 | 46.99 | 46.45 | 46.71 | 191900 |
2005-06-21 | 46.75 | 46.75 | 46.05 | 46.31 | 235200 |
2005-06-22 | 46.50 | 46.50 | 46.08 | 46.14 | 185000 |
2005-06-23 | 46.15 | 46.44 | 46.00 | 46.03 | 289800 |
2005-06-24 | 46.10 | 46.24 | 45.85 | 45.96 | 353800 |
2005-06-27 | 45.94 | 46.18 | 45.83 | 45.90 | 115500 |
2005-06-28 | 46.00 | 46.10 | 45.49 | 45.62 | 764700 |
2005-06-29 | 45.67 | 45.84 | 45.52 | 45.54 | 266000 |
2005-06-30 | 45.68 | 45.74 | 45.10 | 45.30 | 400000 |
2005-07-01 | 44.55 | 45.41 | 44.55 | 45.11 | 1077600 |
2005-07-05 | 45.00 | 45.98 | 44.94 | 45.49 | 465400 |
2005-07-06 | 45.45 | 46.25 | 45.33 | 45.91 | 421500 |
2005-07-07 | 45.66 | 46.32 | 45.58 | 46.25 | 255800 |
2005-07-08 | 46.13 | 47.13 | 45.86 | 46.85 | 204600 |
2005-07-11 | 46.90 | 47.67 | 46.80 | 47.47 | 186200 |
2005-07-12 | 47.40 | 47.81 | 47.17 | 47.62 | 284100 |
2005-07-13 | 47.77 | 47.77 | 47.20 | 47.31 | 284000 |
2005-07-14 | 47.07 | 47.40 | 45.60 | 45.70 | 792000 |
2005-07-15 | 47.00 | 47.00 | 45.71 | 46.30 | 475100 |
2005-07-18 | 46.10 | 46.65 | 45.91 | 46.46 | 219300 |
2005-07-19 | 46.66 | 47.23 | 46.56 | 46.60 | 298300 |
2005-07-20 | 46.50 | 47.43 | 46.40 | 47.35 | 176200 |
2005-07-21 | 47.34 | 47.52 | 46.55 | 46.79 | 261100 |
2005-07-22 | 46.89 | 47.29 | 46.73 | 47.28 | 115600 |
2005-07-25 | 47.25 | 47.63 | 47.10 | 47.45 | 191400 |
2005-07-26 | 47.60 | 48.13 | 47.48 | 47.87 | 187300 |
2005-07-27 | 47.98 | 47.98 | 47.55 | 47.86 | 249300 |
2005-07-28 | 47.96 | 48.25 | 47.71 | 48.02 | 257800 |
2005-07-29 | 47.95 | 48.09 | 47.75 | 47.91 | 214200 |
2005-08-01 | 47.75 | 47.95 | 47.40 | 47.72 | 191000 |
2005-08-02 | 47.58 | 48.02 | 47.46 | 48.01 | 252200 |
2005-08-03 | 47.93 | 47.99 | 47.40 | 47.94 | 208500 |
2005-08-04 | 47.69 | 47.95 | 47.22 | 47.23 | 426200 |
2005-08-05 | 47.13 | 47.13 | 44.51 | 46.05 | 498600 |
2005-08-08 | 45.90 | 45.90 | 44.40 | 44.62 | 417700 |
2005-08-09 | 44.72 | 45.55 | 44.62 | 44.84 | 311000 |
2005-08-10 | 45.02 | 45.60 | 44.50 | 44.59 | 330100 |
2005-08-11 | 44.47 | 44.99 | 44.24 | 44.67 | 415900 |
2005-08-12 | 44.58 | 45.33 | 44.37 | 45.16 | 158600 |
2005-08-15 | 45.21 | 45.70 | 44.80 | 45.26 | 200300 |
2005-08-16 | 45.22 | 45.47 | 45.02 | 45.09 | 178400 |
2005-08-17 | 45.10 | 45.16 | 44.40 | 44.81 | 296000 |
2005-08-18 | 44.68 | 44.76 | 44.30 | 44.49 | 223100 |
2005-08-19 | 44.44 | 44.65 | 44.08 | 44.22 | 199900 |
2005-08-22 | 44.33 | 44.69 | 44.28 | 44.41 | 212900 |
2005-08-23 | 44.36 | 44.72 | 44.05 | 44.41 | 168900 |
2005-08-24 | 44.44 | 45.08 | 44.44 | 44.52 | 144700 |
2005-08-25 | 44.62 | 44.71 | 44.31 | 44.47 | 120500 |
2005-08-26 | 44.50 | 44.53 | 43.87 | 43.95 | 150600 |
2005-08-29 | 43.80 | 43.99 | 43.43 | 43.58 | 320800 |
2005-08-30 | 43.56 | 43.70 | 43.31 | 43.50 | 332600 |
2005-08-31 | 43.51 | 44.06 | 43.40 | 44.05 | 856400 |
2005-09-01 | 44.06 | 45.24 | 43.95 | 44.30 | 379100 |
2005-09-02 | 44.29 | 44.67 | 44.01 | 44.25 | 197800 |
2005-09-06 | 44.21 | 45.75 | 44.21 | 45.68 | 407400 |
2005-09-07 | 45.58 | 45.59 | 45.00 | 45.32 | 212200 |
2005-09-08 | 45.22 | 45.34 | 44.93 | 45.24 | 340300 |
2005-09-09 | 45.34 | 45.45 | 45.15 | 45.36 | 461300 |
2005-09-12 | 45.36 | 45.60 | 45.10 | 45.49 | 306000 |
2005-09-13 | 45.49 | 45.49 | 45.08 | 45.26 | 455000 |
2005-09-14 | 45.30 | 45.43 | 45.12 | 45.12 | 368100 |
2005-09-15 | 45.12 | 45.29 | 44.84 | 44.99 | 250700 |
2005-09-16 | 45.00 | 45.19 | 44.71 | 45.04 | 507200 |
2005-09-19 | 44.97 | 45.05 | 44.71 | 44.93 | 366700 |
2005-09-20 | 45.13 | 45.35 | 44.71 | 44.81 | 259700 |
2005-09-21 | 44.66 | 44.67 | 43.82 | 44.00 | 243500 |
2005-09-22 | 43.90 | 44.51 | 43.41 | 44.21 | 648200 |
2005-09-23 | 44.21 | 44.71 | 43.85 | 44.62 | 280400 |
2005-09-26 | 44.72 | 44.77 | 44.39 | 44.68 | 359500 |
2005-09-27 | 44.88 | 44.88 | 43.75 | 44.44 | 359200 |
2005-09-28 | 44.45 | 44.55 | 43.44 | 43.64 | 402300 |
2005-09-29 | 43.68 | 44.47 | 43.22 | 44.46 | 412900 |
2005-09-30 | 44.46 | 45.03 | 44.41 | 44.94 | 428200 |
2005-10-03 | 44.34 | 44.68 | 43.67 | 44.68 | 620100 |
2005-10-04 | 44.68 | 44.68 | 43.85 | 43.86 | 467700 |
2005-10-05 | 43.75 | 43.75 | 42.54 | 42.68 | 1036200 |
2005-10-06 | 42.60 | 42.98 | 42.05 | 42.30 | 919400 |
2005-10-07 | 42.31 | 42.49 | 41.65 | 41.73 | 449400 |
2005-10-10 | 41.93 | 41.96 | 41.25 | 41.35 | 857200 |
2005-10-11 | 41.55 | 41.86 | 41.04 | 41.17 | 280700 |
2005-10-12 | 41.20 | 41.20 | 40.27 | 40.67 | 302300 |
2005-10-13 | 40.50 | 41.09 | 40.21 | 40.92 | 533900 |
2005-10-14 | 41.10 | 41.56 | 41.00 | 41.20 | 759500 |
2005-10-17 | 41.20 | 41.42 | 40.95 | 41.12 | 749500 |
2005-10-18 | 41.20 | 41.48 | 41.04 | 41.07 | 734300 |
2005-10-19 | 41.00 | 41.23 | 40.71 | 41.17 | 938900 |
2005-10-20 | 41.22 | 41.44 | 40.80 | 40.94 | 530600 |
2005-10-21 | 41.04 | 41.60 | 41.00 | 41.37 | 252500 |
2005-10-24 | 41.85 | 42.30 | 41.69 | 42.29 | 411200 |
2005-10-25 | 42.29 | 42.54 | 41.84 | 42.09 | 390600 |
2005-10-26 | 41.94 | 42.12 | 41.57 | 41.72 | 278800 |
2005-10-27 | 41.52 | 41.66 | 41.25 | 41.34 | 167400 |
2005-10-28 | 41.49 | 42.49 | 41.49 | 42.33 | 363500 |
2005-10-31 | 42.48 | 42.83 | 42.45 | 42.65 | 239700 |
2005-11-01 | 42.65 | 42.65 | 41.17 | 41.24 | 654600 |
2005-11-02 | 41.24 | 41.74 | 41.02 | 41.60 | 389500 |
2005-11-03 | 41.71 | 42.23 | 41.30 | 41.48 | 558600 |
2005-11-04 | 41.50 | 41.63 | 40.85 | 41.56 | 434100 |
2005-11-07 | 41.66 | 41.79 | 41.50 | 41.62 | 311300 |
2005-11-08 | 41.50 | 41.65 | 41.23 | 41.44 | 230400 |
2005-11-09 | 41.37 | 42.55 | 41.37 | 42.14 | 360500 |
2005-11-10 | 42.04 | 43.00 | 41.81 | 42.76 | 406100 |
2005-11-11 | 42.73 | 43.14 | 42.69 | 42.91 | 146900 |
2005-11-14 | 42.91 | 43.04 | 42.52 | 42.57 | 151900 |
2005-11-15 | 42.60 | 42.94 | 42.23 | 42.67 | 258200 |
2005-11-16 | 42.90 | 42.90 | 42.25 | 42.35 | 224700 |
2005-11-17 | 42.50 | 42.95 | 42.15 | 42.79 | 158100 |
2005-11-18 | 42.79 | 42.96 | 42.52 | 42.83 | 201900 |
2005-11-21 | 42.73 | 43.38 | 42.49 | 43.31 | 186500 |
2005-11-22 | 43.31 | 43.63 | 43.00 | 43.57 | 207800 |
2005-11-23 | 43.42 | 43.94 | 43.30 | 43.90 | 195500 |
2005-11-25 | 43.95 | 43.95 | 43.64 | 43.95 | 96000 |
2005-11-28 | 43.92 | 44.10 | 43.66 | 43.99 | 344600 |
2005-11-29 | 44.24 | 44.29 | 44.11 | 44.25 | 420500 |
2005-11-30 | 44.35 | 44.40 | 44.01 | 44.17 | 488600 |
2005-12-01 | 44.16 | 44.60 | 44.01 | 44.42 | 410200 |
2005-12-02 | 44.17 | 44.43 | 44.06 | 44.42 | 254700 |
2005-12-05 | 44.20 | 44.20 | 43.40 | 44.02 | 357700 |
2005-12-06 | 44.01 | 44.22 | 43.74 | 43.81 | 290500 |
2005-12-07 | 44.65 | 44.65 | 43.96 | 44.04 | 476900 |
2005-12-08 | 44.24 | 44.69 | 43.92 | 44.22 | 227900 |
2005-12-09 | 44.20 | 44.40 | 44.02 | 44.26 | 115300 |
2005-12-12 | 44.46 | 44.46 | 43.79 | 43.98 | 155600 |
2005-12-13 | 43.84 | 44.28 | 43.84 | 44.26 | 163900 |
2005-12-14 | 44.25 | 44.52 | 44.05 | 44.41 | 176800 |
2005-12-15 | 44.45 | 44.80 | 43.73 | 43.85 | 380000 |
2005-12-16 | 43.92 | 44.26 | 43.77 | 43.79 | 219500 |
2005-12-19 | 43.80 | 43.93 | 43.27 | 43.28 | 233000 |
2005-12-20 | 43.20 | 43.82 | 42.95 | 43.45 | 193900 |
2005-12-21 | 43.47 | 43.78 | 43.39 | 43.63 | 139800 |
2005-12-22 | 43.63 | 43.71 | 42.99 | 43.65 | 224800 |
2005-12-23 | 43.80 | 44.09 | 43.80 | 43.89 | 89700 |
2005-12-27 | 44.00 | 44.28 | 43.64 | 43.67 | 115900 |
2005-12-28 | 43.72 | 43.82 | 43.59 | 43.81 | 163500 |
2005-12-29 | 43.77 | 43.92 | 43.36 | 43.41 | 130800 |
2005-12-30 | 43.41 | 43.49 | 43.02 | 43.20 | 275600 |
2006-01-03 | 42.77 | 43.59 | 42.34 | 43.47 | 360700 |
2006-01-04 | 43.35 | 43.40 | 43.12 | 43.27 | 453900 |
2006-01-05 | 43.30 | 43.59 | 43.14 | 43.43 | 550800 |
2006-01-06 | 43.43 | 43.71 | 43.22 | 43.65 | 714100 |
2006-01-09 | 43.70 | 44.09 | 43.64 | 44.05 | 338900 |
2006-01-10 | 44.05 | 44.36 | 43.86 | 44.19 | 373000 |
2006-01-11 | 44.11 | 44.41 | 43.88 | 44.24 | 263400 |
2006-01-12 | 44.18 | 44.21 | 43.84 | 44.00 | 443600 |
2006-01-13 | 44.01 | 44.01 | 43.27 | 43.60 | 488300 |
2006-01-17 | 43.56 | 43.58 | 43.17 | 43.58 | 207800 |
2006-01-18 | 43.56 | 43.80 | 43.17 | 43.47 | 284400 |
2006-01-19 | 43.46 | 43.74 | 43.36 | 43.65 | 436100 |
2006-01-20 | 43.63 | 43.63 | 43.18 | 43.25 | 491600 |
2006-01-23 | 43.25 | 43.82 | 43.25 | 43.74 | 235000 |
2006-01-24 | 43.84 | 44.29 | 43.67 | 43.75 | 199500 |
2006-01-25 | 43.90 | 44.10 | 43.41 | 43.68 | 147400 |
2006-01-26 | 43.75 | 44.03 | 43.46 | 43.99 | 378900 |
2006-01-27 | 44.19 | 44.73 | 44.13 | 44.56 | 270600 |
2006-01-30 | 44.46 | 44.55 | 44.16 | 44.45 | 405800 |
2006-01-31 | 44.35 | 45.05 | 44.25 | 44.72 | 322000 |
2006-02-01 | 44.65 | 44.85 | 44.34 | 44.49 | 438700 |
2006-02-02 | 44.45 | 44.64 | 44.29 | 44.50 | 285900 |
2006-02-03 | 44.35 | 44.36 | 43.78 | 44.20 | 355100 |
2006-02-06 | 44.12 | 44.37 | 44.07 | 44.37 | 166800 |
2006-02-07 | 44.44 | 44.65 | 44.13 | 44.18 | 283900 |
2006-02-08 | 44.35 | 44.35 | 43.85 | 44.09 | 239800 |
2006-02-09 | 44.19 | 44.51 | 43.97 | 44.31 | 234100 |
2006-02-10 | 44.27 | 44.58 | 43.99 | 44.15 | 291600 |
2006-02-13 | 44.10 | 44.33 | 43.95 | 44.17 | 227100 |
2006-02-14 | 44.26 | 44.55 | 44.04 | 44.48 | 288000 |
2006-02-15 | 44.53 | 45.23 | 44.28 | 45.13 | 402700 |
2006-02-16 | 45.20 | 45.38 | 44.76 | 45.10 | 504000 |
2006-02-17 | 45.27 | 46.54 | 45.20 | 46.41 | 578300 |
2006-02-21 | 46.41 | 46.95 | 46.25 | 46.76 | 302500 |
2006-02-22 | 46.94 | 47.57 | 46.79 | 47.56 | 420200 |
2006-02-23 | 47.50 | 47.51 | 46.26 | 46.42 | 770800 |
2006-02-24 | 45.60 | 46.05 | 45.53 | 45.72 | 552400 |
2006-02-27 | 45.72 | 45.78 | 44.85 | 45.39 | 1303500 |
2006-02-28 | 45.42 | 45.61 | 44.68 | 44.90 | 1018900 |
2006-03-01 | 44.90 | 45.40 | 44.78 | 45.40 | 311200 |
2006-03-02 | 45.28 | 45.29 | 44.79 | 44.98 | 453000 |
2006-03-03 | 44.80 | 44.90 | 44.60 | 44.82 | 212200 |
2006-03-06 | 45.65 | 46.20 | 45.55 | 45.72 | 563100 |
2006-03-07 | 45.60 | 45.68 | 45.26 | 45.29 | 394700 |
2006-03-08 | 45.16 | 45.40 | 44.76 | 45.40 | 244000 |
2006-03-09 | 45.50 | 46.35 | 45.26 | 46.14 | 311200 |
2006-03-10 | 46.50 | 46.95 | 46.40 | 46.88 | 578000 |
2006-03-13 | 46.99 | 47.26 | 46.50 | 46.84 | 421500 |
2006-03-14 | 46.84 | 47.08 | 46.60 | 46.90 | 465500 |
2006-03-15 | 46.93 | 47.63 | 46.93 | 47.47 | 256900 |
2006-03-16 | 47.47 | 48.35 | 47.42 | 47.72 | 260300 |
2006-03-17 | 47.85 | 48.05 | 47.46 | 47.96 | 443000 |
2006-03-20 | 47.86 | 47.89 | 47.03 | 47.49 | 251000 |
2006-03-21 | 47.39 | 47.55 | 46.75 | 46.86 | 537400 |
2006-03-22 | 46.85 | 47.20 | 46.67 | 47.09 | 302300 |
2006-03-23 | 46.97 | 47.12 | 46.75 | 46.96 | 318800 |
2006-03-24 | 47.04 | 47.27 | 46.75 | 46.90 | 361000 |
2006-03-27 | 46.95 | 47.09 | 46.60 | 46.95 | 280900 |
2006-03-28 | 46.96 | 47.76 | 46.77 | 47.37 | 253700 |
2006-03-29 | 46.49 | 48.37 | 46.49 | 48.20 | 470800 |
2006-03-30 | 48.20 | 48.20 | 47.53 | 47.74 | 497700 |
2006-03-31 | 47.65 | 48.19 | 47.25 | 48.00 | 343500 |
2006-04-03 | 47.28 | 47.53 | 46.57 | 46.67 | 601100 |
2006-04-04 | 46.60 | 46.61 | 45.59 | 45.65 | 520900 |
2006-04-05 | 45.72 | 45.85 | 45.34 | 45.47 | 739900 |
2006-04-06 | 45.47 | 45.50 | 45.06 | 45.13 | 354600 |
2006-04-07 | 45.02 | 45.05 | 44.40 | 44.48 | 294000 |
2006-04-10 | 44.37 | 44.38 | 44.07 | 44.18 | 521100 |
2006-04-11 | 44.30 | 44.30 | 43.90 | 43.90 | 586500 |
2006-04-12 | 43.85 | 44.09 | 43.79 | 43.96 | 387300 |
2006-04-13 | 43.90 | 43.91 | 43.36 | 43.49 | 380300 |
2006-04-17 | 43.50 | 43.80 | 43.35 | 43.35 | 311400 |
2006-04-18 | 43.46 | 44.55 | 43.38 | 44.28 | 532400 |
2006-04-19 | 44.29 | 45.05 | 44.20 | 45.05 | 505400 |
2006-04-20 | 45.12 | 45.16 | 44.46 | 45.13 | 377200 |
2006-04-21 | 45.24 | 45.45 | 45.06 | 45.24 | 305600 |
2006-04-24 | 45.10 | 45.14 | 44.70 | 44.92 | 179700 |
2006-04-25 | 44.92 | 44.92 | 44.45 | 44.68 | 203400 |
2006-04-26 | 44.91 | 45.15 | 44.50 | 44.51 | 250300 |
2006-04-27 | 44.26 | 45.23 | 43.97 | 44.90 | 174000 |
2006-04-28 | 44.80 | 45.49 | 44.75 | 45.22 | 217300 |
2006-05-01 | 45.21 | 45.44 | 44.32 | 44.45 | 235600 |
2006-05-02 | 44.30 | 44.45 | 43.36 | 44.45 | 541100 |
2006-05-03 | 44.45 | 44.77 | 44.04 | 44.40 | 344100 |
2006-05-04 | 44.40 | 44.72 | 43.90 | 44.64 | 344700 |
2006-05-05 | 44.99 | 45.57 | 44.89 | 45.29 | 423200 |
2006-05-08 | 45.19 | 46.16 | 45.18 | 45.96 | 481400 |
2006-05-09 | 45.95 | 46.16 | 45.71 | 45.86 | 185100 |
2006-05-10 | 45.61 | 45.84 | 45.30 | 45.65 | 236000 |
2006-05-11 | 45.55 | 45.60 | 44.52 | 44.67 | 203300 |
2006-05-12 | 44.65 | 44.65 | 43.76 | 44.30 | 261400 |
2006-05-15 | 44.05 | 44.89 | 43.77 | 44.84 | 232400 |
2006-05-16 | 44.75 | 44.95 | 44.50 | 44.56 | 219500 |
2006-05-17 | 44.56 | 44.66 | 43.94 | 44.04 | 282100 |
2006-05-18 | 44.19 | 44.57 | 43.66 | 43.90 | 208000 |
2006-05-19 | 44.04 | 44.36 | 43.43 | 43.81 | 221700 |
2006-05-22 | 43.57 | 43.61 | 42.94 | 43.37 | 268500 |
2006-05-23 | 43.40 | 43.45 | 42.58 | 42.58 | 232600 |
2006-05-24 | 42.48 | 43.14 | 42.17 | 42.98 | 436900 |
2006-05-25 | 43.14 | 43.52 | 42.97 | 43.25 | 321500 |
2006-05-26 | 43.25 | 43.61 | 43.12 | 43.53 | 399800 |
2006-05-30 | 43.43 | 43.43 | 42.77 | 42.78 | 461100 |
2006-05-31 | 42.93 | 43.11 | 42.40 | 42.88 | 370200 |
2006-06-01 | 42.88 | 43.41 | 42.88 | 43.39 | 365500 |
2006-06-02 | 43.59 | 44.00 | 43.52 | 43.89 | 330600 |
2006-06-05 | 43.75 | 45.28 | 43.72 | 45.07 | 844400 |
2006-06-06 | 44.97 | 45.41 | 44.64 | 45.23 | 798700 |
2006-06-07 | 45.35 | 45.90 | 45.00 | 45.33 | 651100 |
2006-06-08 | 45.20 | 45.72 | 45.00 | 45.64 | 352500 |
2006-06-09 | 45.64 | 46.20 | 45.59 | 46.11 | 375100 |
2006-06-12 | 46.11 | 46.15 | 45.77 | 45.87 | 310700 |
2006-06-13 | 45.69 | 46.20 | 45.63 | 45.77 | 336700 |
2006-06-14 | 45.70 | 45.89 | 45.42 | 45.72 | 350000 |
2006-06-15 | 45.82 | 46.12 | 45.67 | 46.09 | 285700 |
2006-06-16 | 46.19 | 46.36 | 45.67 | 46.36 | 301300 |
2006-06-19 | 46.26 | 46.35 | 45.80 | 45.91 | 237600 |
2006-06-20 | 45.91 | 46.02 | 45.35 | 45.44 | 279600 |
2006-06-21 | 45.44 | 45.87 | 45.31 | 45.75 | 252200 |
2006-06-22 | 45.65 | 45.65 | 45.17 | 45.33 | 511500 |
2006-06-23 | 45.23 | 45.24 | 44.58 | 44.58 | 427400 |
2006-06-26 | 44.65 | 45.04 | 44.65 | 44.79 | 500800 |
2006-06-27 | 44.84 | 45.09 | 44.56 | 44.70 | 283900 |
2006-06-28 | 44.73 | 44.97 | 44.65 | 44.90 | 208700 |
2006-06-29 | 45.04 | 45.62 | 44.97 | 45.51 | 297900 |
2006-06-30 | 45.54 | 46.11 | 45.42 | 45.92 | 293000 |
2006-07-03 | 45.49 | 46.20 | 45.47 | 46.18 | 242700 |
2006-07-05 | 46.19 | 46.19 | 45.58 | 45.73 | 411100 |
2006-07-06 | 45.83 | 46.25 | 45.70 | 46.16 | 309500 |
2006-07-07 | 46.10 | 46.45 | 45.93 | 46.07 | 295100 |
2006-07-10 | 46.20 | 46.59 | 46.20 | 46.53 | 184600 |
2006-07-11 | 46.50 | 46.64 | 46.24 | 46.48 | 171700 |
2006-07-12 | 46.49 | 46.67 | 46.22 | 46.54 | 482000 |
2006-07-13 | 46.73 | 46.96 | 46.08 | 46.22 | 623600 |
2006-07-14 | 46.25 | 46.41 | 45.87 | 46.05 | 528200 |
2006-07-17 | 46.05 | 46.33 | 45.71 | 46.06 | 262800 |
2006-07-18 | 46.20 | 46.65 | 46.06 | 46.55 | 262500 |
2006-07-19 | 46.66 | 47.44 | 46.64 | 47.43 | 243500 |
2006-07-20 | 47.62 | 47.63 | 46.96 | 47.00 | 194100 |
2006-07-21 | 46.93 | 46.94 | 46.17 | 46.51 | 333600 |
2006-07-24 | 46.61 | 47.00 | 46.55 | 46.92 | 159300 |
2006-07-25 | 46.87 | 47.54 | 46.87 | 47.40 | 307800 |
2006-07-26 | 47.35 | 47.97 | 47.29 | 47.92 | 462400 |
2006-07-27 | 47.99 | 48.79 | 47.96 | 48.17 | 601900 |
2006-07-28 | 48.40 | 48.70 | 48.34 | 48.65 | 302200 |
2006-07-31 | 48.65 | 48.66 | 48.02 | 48.31 | 230000 |
2006-08-01 | 48.24 | 48.53 | 47.80 | 48.33 | 257400 |
2006-08-02 | 48.57 | 48.57 | 48.05 | 48.24 | 534700 |
2006-08-03 | 48.24 | 50.53 | 48.20 | 50.42 | 990200 |
2006-08-04 | 51.55 | 51.68 | 50.80 | 51.37 | 444700 |
2006-08-07 | 51.39 | 51.85 | 51.20 | 51.32 | 340300 |
2006-08-08 | 51.32 | 51.38 | 50.37 | 50.62 | 308200 |
2006-08-09 | 50.67 | 50.71 | 50.30 | 50.41 | 300800 |
2006-08-10 | 50.31 | 50.32 | 49.69 | 50.20 | 258900 |
2006-08-11 | 50.20 | 50.20 | 49.35 | 49.79 | 242200 |
2006-08-14 | 49.89 | 50.82 | 49.80 | 50.54 | 389400 |
2006-08-15 | 50.95 | 51.05 | 50.72 | 51.00 | 260000 |
2006-08-16 | 51.20 | 51.36 | 50.93 | 51.27 | 444500 |
2006-08-17 | 51.36 | 51.42 | 50.95 | 51.05 | 323000 |
2006-08-18 | 51.20 | 51.22 | 50.80 | 51.00 | 204500 |
2006-08-21 | 50.90 | 51.00 | 50.78 | 50.90 | 224400 |
2006-08-22 | 50.90 | 51.55 | 50.83 | 51.37 | 162000 |
2006-08-23 | 51.62 | 51.74 | 50.88 | 51.10 | 114600 |
2006-08-24 | 51.28 | 51.60 | 51.15 | 51.42 | 223800 |
2006-08-25 | 51.34 | 51.63 | 51.33 | 51.48 | 181400 |
2006-08-28 | 51.35 | 52.52 | 51.35 | 52.49 | 258000 |
2006-08-29 | 52.63 | 52.63 | 52.10 | 52.37 | 181700 |
2006-08-30 | 52.43 | 53.09 | 52.43 | 53.09 | 197200 |
2006-08-31 | 53.21 | 53.46 | 52.98 | 53.15 | 170500 |
2006-09-01 | 53.14 | 53.20 | 52.57 | 52.64 | 221500 |
2006-09-05 | 52.64 | 53.16 | 52.46 | 53.12 | 269600 |
2006-09-06 | 53.05 | 53.17 | 52.70 | 53.02 | 242300 |
2006-09-07 | 53.02 | 53.02 | 52.18 | 52.20 | 154100 |
2006-09-08 | 52.27 | 52.55 | 51.74 | 52.33 | 251600 |
2006-09-11 | 52.33 | 52.38 | 51.90 | 52.18 | 362600 |
2006-09-12 | 52.18 | 53.10 | 51.74 | 53.09 | 348000 |
2006-09-13 | 53.09 | 53.67 | 52.89 | 53.35 | 187100 |
2006-09-14 | 53.23 | 53.24 | 52.86 | 53.09 | 200900 |
2006-09-15 | 53.10 | 53.40 | 52.94 | 52.94 | 401500 |
2006-09-18 | 52.72 | 52.84 | 52.40 | 52.55 | 305600 |
2006-09-19 | 52.45 | 52.85 | 52.38 | 52.74 | 318800 |
2006-09-20 | 52.77 | 52.94 | 52.60 | 52.75 | 275700 |
2006-09-21 | 52.85 | 52.91 | 51.91 | 52.23 | 256900 |
2006-09-22 | 52.03 | 52.68 | 51.80 | 52.51 | 230200 |
2006-09-25 | 52.60 | 52.93 | 52.29 | 52.75 | 278400 |
2006-09-26 | 52.81 | 52.95 | 52.26 | 52.26 | 207100 |
2006-09-27 | 52.16 | 52.81 | 52.00 | 52.70 | 195300 |
2006-09-28 | 52.65 | 52.65 | 51.93 | 51.93 | 277900 |
2006-09-29 | 51.97 | 52.34 | 51.80 | 51.80 | 236000 |
2006-10-02 | 51.16 | 51.86 | 50.64 | 51.64 | 373000 |
2006-10-03 | 51.35 | 52.43 | 51.35 | 52.25 | 310300 |
2006-10-04 | 52.13 | 52.67 | 52.13 | 52.46 | 250000 |
2006-10-05 | 52.47 | 53.01 | 52.42 | 53.01 | 276800 |
2006-10-06 | 53.01 | 53.01 | 52.21 | 52.32 | 136600 |
2006-10-09 | 52.12 | 52.79 | 51.87 | 52.75 | 163800 |
2006-10-10 | 52.74 | 52.84 | 51.91 | 52.52 | 143500 |
2006-10-11 | 52.52 | 52.86 | 52.23 | 52.47 | 242500 |
2006-10-12 | 52.57 | 53.01 | 52.57 | 53.00 | 270300 |
2006-10-13 | 53.13 | 53.60 | 53.00 | 53.19 | 407700 |
2006-10-16 | 53.40 | 53.41 | 52.77 | 52.90 | 309900 |
2006-10-17 | 52.91 | 52.91 | 51.91 | 52.25 | 427600 |
2006-10-18 | 52.50 | 52.55 | 51.99 | 52.25 | 470800 |
2006-10-19 | 52.25 | 52.44 | 51.93 | 51.98 | 337300 |
2006-10-20 | 51.98 | 52.10 | 51.64 | 51.80 | 192500 |
2006-10-23 | 51.60 | 52.01 | 51.52 | 51.74 | 448800 |
2006-10-24 | 51.70 | 52.21 | 51.49 | 52.15 | 306700 |
2006-10-25 | 52.08 | 52.68 | 52.08 | 52.68 | 274400 |
2006-10-26 | 52.93 | 53.40 | 52.80 | 53.39 | 197100 |
2006-10-27 | 53.38 | 53.56 | 52.72 | 52.88 | 213800 |
2006-10-30 | 52.83 | 53.08 | 52.52 | 53.02 | 179700 |
2006-10-31 | 53.25 | 53.45 | 52.37 | 52.90 | 297500 |
2006-11-01 | 52.99 | 53.22 | 52.38 | 52.45 | 193100 |
2006-11-02 | 51.50 | 51.51 | 49.20 | 50.18 | 986700 |
2006-11-03 | 50.16 | 50.17 | 48.60 | 49.31 | 429400 |
2006-11-06 | 49.70 | 50.07 | 49.23 | 49.23 | 776100 |
2006-11-07 | 49.24 | 49.35 | 48.60 | 48.61 | 456700 |
2006-11-08 | 48.37 | 48.83 | 48.37 | 48.58 | 331000 |
2006-11-09 | 48.52 | 48.83 | 48.24 | 48.81 | 289600 |
2006-11-10 | 48.78 | 48.94 | 48.59 | 48.71 | 270500 |
2006-11-13 | 48.84 | 48.97 | 48.31 | 48.52 | 332400 |
2006-11-14 | 48.65 | 48.96 | 48.29 | 48.87 | 487200 |
2006-11-15 | 48.98 | 48.98 | 48.67 | 48.84 | 216300 |
2006-11-16 | 49.00 | 49.51 | 48.89 | 49.51 | 417700 |
2006-11-17 | 49.51 | 49.67 | 49.25 | 49.67 | 463300 |
2006-11-20 | 50.25 | 53.99 | 50.25 | 52.18 | 1142100 |
2006-11-21 | 52.26 | 53.88 | 52.12 | 53.78 | 918500 |
2006-11-22 | 53.95 | 54.58 | 53.72 | 54.50 | 538200 |
2006-11-24 | 54.51 | 55.00 | 54.49 | 54.77 | 173900 |
2006-11-27 | 54.75 | 54.86 | 54.20 | 54.24 | 1071300 |
2006-11-28 | 54.24 | 54.37 | 54.00 | 54.19 | 1011200 |
2006-11-29 | 54.29 | 54.92 | 54.16 | 54.70 | 521600 |
2006-11-30 | 54.61 | 55.19 | 54.49 | 54.64 | 1289400 |
2006-12-01 | 54.64 | 55.19 | 54.31 | 54.78 | 718000 |
2006-12-04 | 54.98 | 55.37 | 54.77 | 55.10 | 525500 |
2006-12-05 | 55.29 | 55.30 | 54.24 | 54.37 | 574100 |
2006-12-06 | 54.28 | 54.38 | 53.65 | 53.87 | 671100 |
2006-12-07 | 54.02 | 54.09 | 53.15 | 53.37 | 445900 |
2006-12-08 | 53.12 | 53.48 | 53.06 | 53.28 | 443700 |
2006-12-11 | 53.28 | 53.87 | 52.92 | 53.75 | 772500 |
2006-12-12 | 53.65 | 53.83 | 53.28 | 53.36 | 381300 |
2006-12-13 | 53.48 | 53.67 | 52.75 | 52.88 | 303900 |
2006-12-14 | 52.98 | 53.00 | 52.22 | 52.51 | 401900 |
2006-12-15 | 52.69 | 52.70 | 52.09 | 52.10 | 266200 |
2006-12-18 | 52.13 | 52.15 | 51.49 | 51.62 | 172800 |
2006-12-19 | 51.41 | 51.46 | 50.42 | 50.95 | 324800 |
2006-12-20 | 50.95 | 50.95 | 50.41 | 50.86 | 456000 |
2006-12-21 | 51.10 | 51.29 | 50.39 | 50.54 | 386600 |
2006-12-22 | 50.54 | 50.55 | 49.74 | 50.01 | 189000 |
2006-12-26 | 50.01 | 50.53 | 50.01 | 50.37 | 173200 |
2006-12-27 | 50.43 | 50.85 | 50.43 | 50.75 | 242600 |
2006-12-28 | 50.65 | 51.29 | 50.48 | 51.09 | 124900 |
2006-12-29 | 51.09 | 51.47 | 50.88 | 51.00 | 204400 |
2007-01-03 | 50.70 | 51.04 | 50.02 | 50.38 | 386600 |
2007-01-04 | 50.43 | 50.69 | 49.96 | 50.55 | 401400 |
2007-01-05 | 50.35 | 50.40 | 50.00 | 50.25 | 466200 |
2007-01-08 | 50.18 | 50.18 | 49.82 | 50.04 | 212400 |
2007-01-09 | 50.12 | 51.03 | 50.05 | 51.00 | 267500 |
2007-01-10 | 50.90 | 51.26 | 50.53 | 51.15 | 209400 |
2007-01-11 | 51.31 | 52.18 | 51.20 | 51.79 | 276300 |
2007-01-12 | 51.95 | 52.30 | 51.73 | 52.00 | 360500 |
2007-01-16 | 52.50 | 52.68 | 52.19 | 52.62 | 287800 |
2007-01-17 | 52.37 | 52.83 | 52.13 | 52.63 | 389900 |
2007-01-18 | 52.48 | 53.19 | 52.25 | 53.01 | 540500 |
2007-01-19 | 53.01 | 53.60 | 52.81 | 53.51 | 479800 |
2007-01-22 | 53.69 | 53.70 | 53.04 | 53.37 | 301400 |
2007-01-23 | 53.25 | 53.82 | 53.22 | 53.76 | 373800 |
2007-01-24 | 53.81 | 54.66 | 53.74 | 54.66 | 228600 |
2007-01-25 | 54.66 | 56.02 | 54.61 | 55.87 | 1087500 |
2007-01-26 | 56.12 | 56.12 | 55.57 | 56.01 | 403100 |
2007-01-29 | 56.10 | 56.52 | 55.86 | 56.28 | 446100 |
2007-01-30 | 56.51 | 56.51 | 55.75 | 55.97 | 656200 |
2007-01-31 | 55.97 | 56.04 | 55.30 | 55.64 | 611600 |
2007-02-01 | 55.65 | 55.98 | 55.45 | 55.93 | 383400 |
2007-02-02 | 54.67 | 54.85 | 54.49 | 54.68 | 1611000 |
2007-02-05 | 54.68 | 55.10 | 54.57 | 55.10 | 849800 |
2007-02-06 | 55.05 | 55.10 | 54.68 | 55.08 | 1076700 |
2007-02-07 | 55.08 | 55.46 | 54.69 | 55.28 | 1461200 |
2007-02-08 | 55.15 | 55.51 | 54.83 | 55.05 | 714400 |
2007-02-09 | 55.05 | 55.21 | 53.16 | 54.25 | 1037400 |
2007-02-12 | 54.22 | 54.22 | 51.93 | 53.28 | 524342 |
2007-02-13 | 53.40 | 54.07 | 52.81 | 53.89 | 562801 |
2007-02-14 | 53.90 | 54.07 | 53.02 | 53.56 | 542600 |
2007-02-15 | 53.70 | 54.83 | 53.68 | 54.34 | 379500 |
2007-02-16 | 54.34 | 54.48 | 53.37 | 54.13 | 269500 |
2007-02-20 | 53.98 | 54.56 | 53.51 | 54.48 | 287800 |
2007-02-21 | 54.49 | 54.49 | 53.57 | 54.06 | 183600 |
2007-02-22 | 54.60 | 54.89 | 54.04 | 54.42 | 432500 |
2007-02-23 | 54.50 | 54.63 | 53.02 | 53.10 | 561200 |
2007-02-26 | 53.10 | 53.23 | 51.62 | 52.55 | 681808 |
2007-02-27 | 51.75 | 52.16 | 50.87 | 51.37 | 553000 |
2007-02-28 | 51.64 | 52.25 | 51.35 | 51.68 | 525300 |
2007-03-01 | 51.68 | 52.37 | 50.51 | 51.73 | 640401 |
2007-03-02 | 51.73 | 51.73 | 50.36 | 50.50 | 379500 |
2007-03-05 | 50.12 | 50.35 | 48.45 | 48.46 | 590800 |
2007-03-06 | 48.79 | 50.26 | 48.79 | 49.73 | 683700 |
2007-03-07 | 49.60 | 49.63 | 48.53 | 48.61 | 452000 |
2007-03-08 | 49.01 | 49.67 | 49.01 | 49.30 | 564000 |
2007-03-09 | 49.56 | 50.09 | 49.37 | 49.93 | 393800 |
2007-03-12 | 49.93 | 50.47 | 49.77 | 50.18 | 393000 |
2007-03-13 | 49.92 | 49.92 | 48.61 | 48.68 | 351800 |
2007-03-14 | 48.61 | 48.98 | 47.90 | 48.83 | 429500 |
2007-03-15 | 48.83 | 49.37 | 48.55 | 48.90 | 805800 |
2007-03-16 | 48.90 | 48.90 | 48.01 | 48.39 | 573000 |
2007-03-19 | 48.60 | 49.00 | 48.48 | 48.80 | 367200 |
2007-03-20 | 48.08 | 48.72 | 47.69 | 48.67 | 704400 |
2007-03-21 | 48.71 | 49.11 | 48.20 | 49.11 | 464800 |
2007-03-22 | 49.97 | 49.97 | 49.08 | 49.35 | 338700 |
2007-03-23 | 49.23 | 49.74 | 49.23 | 49.37 | 261800 |
2007-03-26 | 49.43 | 49.53 | 48.19 | 48.34 | 417700 |
2007-03-27 | 48.12 | 48.19 | 47.58 | 47.80 | 346500 |
2007-03-28 | 47.56 | 47.83 | 46.89 | 47.41 | 445400 |
2007-03-29 | 47.72 | 47.93 | 47.16 | 47.34 | 408300 |
2007-03-30 | 47.34 | 47.71 | 47.17 | 47.63 | 582100 |
2007-04-02 | 46.90 | 47.46 | 46.89 | 47.39 | 499700 |
2007-04-03 | 47.49 | 47.63 | 47.31 | 47.50 | 593100 |
2007-04-04 | 47.54 | 47.90 | 47.12 | 47.89 | 553200 |
2007-04-05 | 48.02 | 48.24 | 47.76 | 47.78 | 283600 |
2007-04-09 | 47.79 | 48.31 | 47.72 | 48.20 | 360200 |
2007-04-10 | 48.30 | 48.68 | 48.26 | 48.52 | 371700 |
2007-04-11 | 48.60 | 48.65 | 47.78 | 48.02 | 273100 |
2007-04-12 | 47.94 | 47.94 | 47.53 | 47.74 | 226100 |
2007-04-13 | 47.70 | 48.07 | 47.41 | 47.89 | 359800 |
2007-04-16 | 48.14 | 48.36 | 47.85 | 48.04 | 404500 |
2007-04-17 | 48.01 | 48.88 | 47.96 | 48.80 | 511700 |
2007-04-18 | 48.71 | 48.88 | 48.52 | 48.63 | 419900 |
2007-04-19 | 48.26 | 48.69 | 48.07 | 48.62 | 532000 |
2007-04-20 | 48.87 | 49.35 | 48.87 | 49.10 | 577900 |
2007-04-23 | 50.30 | 50.83 | 49.87 | 50.24 | 756900 |
2007-04-24 | 50.41 | 50.49 | 50.04 | 50.05 | 333600 |
2007-04-25 | 50.21 | 50.44 | 49.55 | 49.90 | 277900 |
2007-04-26 | 49.80 | 50.24 | 49.68 | 50.03 | 146500 |
2007-04-27 | 50.00 | 50.23 | 49.81 | 50.05 | 287200 |
2007-04-30 | 50.20 | 50.23 | 48.87 | 48.97 | 386000 |
2007-05-01 | 48.97 | 49.12 | 48.11 | 48.46 | 428389 |
2007-05-02 | 48.25 | 48.61 | 47.34 | 48.40 | 421300 |
2007-05-03 | 48.60 | 48.76 | 47.75 | 48.70 | 457800 |
2007-05-04 | 48.70 | 48.70 | 47.31 | 47.48 | 496700 |
2007-05-07 | 47.55 | 47.81 | 47.11 | 47.72 | 291800 |
2007-05-08 | 47.73 | 48.31 | 47.54 | 48.02 | 489300 |
2007-05-09 | 48.03 | 49.22 | 47.91 | 48.66 | 374600 |
2007-05-10 | 48.51 | 48.51 | 48.12 | 48.28 | 323900 |
2007-05-11 | 48.83 | 49.07 | 48.35 | 48.70 | 162900 |
2007-05-14 | 48.69 | 48.92 | 47.95 | 48.13 | 292300 |
2007-05-15 | 48.05 | 48.29 | 47.15 | 47.25 | 277000 |
2007-05-16 | 47.35 | 47.35 | 46.36 | 46.87 | 258600 |
2007-05-17 | 46.69 | 46.76 | 46.01 | 46.14 | 428000 |
2007-05-18 | 46.11 | 46.24 | 45.14 | 45.41 | 414740 |
2007-05-21 | 45.40 | 46.49 | 45.33 | 45.87 | 347600 |
2007-05-22 | 45.98 | 46.46 | 45.71 | 46.09 | 797000 |
2007-05-23 | 46.25 | 46.68 | 45.71 | 45.77 | 259500 |
2007-05-24 | 45.78 | 45.98 | 45.02 | 45.39 | 710100 |
2007-05-25 | 45.63 | 46.30 | 45.45 | 45.63 | 326300 |
2007-05-29 | 46.38 | 47.93 | 46.15 | 47.29 | 355600 |
2007-05-30 | 47.24 | 48.18 | 47.23 | 48.18 | 530300 |
2007-05-31 | 48.30 | 48.37 | 47.89 | 48.29 | 488600 |
2007-06-01 | 48.40 | 48.46 | 47.95 | 48.10 | 483300 |
2007-06-04 | 47.97 | 48.44 | 47.85 | 48.30 | 325700 |
2007-06-05 | 48.11 | 48.16 | 47.28 | 47.31 | 461300 |
2007-06-06 | 47.06 | 47.42 | 46.77 | 46.87 | 357900 |
2007-06-07 | 46.70 | 46.70 | 45.50 | 45.65 | 741600 |
2007-06-08 | 45.68 | 45.95 | 45.20 | 45.76 | 603200 |
2007-06-11 | 45.61 | 45.77 | 45.06 | 45.16 | 407300 |
2007-06-12 | 44.89 | 44.99 | 44.27 | 44.27 | 348900 |
2007-06-13 | 44.49 | 45.01 | 44.39 | 44.78 | 547200 |
2007-06-14 | 44.85 | 44.93 | 44.07 | 44.22 | 396100 |
2007-06-15 | 44.62 | 44.71 | 44.14 | 44.24 | 449500 |
2007-06-18 | 44.31 | 44.40 | 43.58 | 43.89 | 769300 |
2007-06-19 | 43.81 | 44.00 | 43.38 | 43.91 | 658400 |
2007-06-20 | 43.91 | 43.92 | 43.07 | 43.17 | 452600 |
2007-06-21 | 43.05 | 43.41 | 42.33 | 43.31 | 646200 |
2007-06-22 | 43.31 | 43.62 | 43.19 | 43.45 | 812600 |
2007-06-25 | 43.58 | 44.08 | 42.88 | 43.08 | 1051900 |
2007-06-26 | 43.25 | 43.61 | 42.82 | 43.20 | 718500 |
2007-06-27 | 42.95 | 44.38 | 42.89 | 44.35 | 612100 |
2007-06-28 | 44.45 | 44.79 | 43.85 | 43.91 | 530800 |
2007-06-29 | 44.14 | 44.46 | 43.12 | 43.49 | 1248800 |
2007-07-02 | 43.50 | 44.08 | 43.08 | 44.07 | 500393 |
2007-07-03 | 44.22 | 44.25 | 43.68 | 43.90 | 264900 |
2007-07-05 | 44.14 | 44.78 | 44.09 | 44.44 | 752600 |
2007-07-06 | 44.55 | 44.98 | 44.01 | 44.81 | 437200 |
2007-07-09 | 44.57 | 44.95 | 44.03 | 44.38 | 299400 |
2007-07-10 | 43.76 | 44.03 | 43.13 | 43.24 | 371300 |
2007-07-11 | 43.16 | 43.41 | 42.62 | 43.17 | 423200 |
2007-07-12 | 43.25 | 43.88 | 43.03 | 43.66 | 385700 |
2007-07-13 | 43.52 | 43.88 | 43.35 | 43.76 | 277000 |
2007-07-16 | 43.72 | 44.08 | 43.24 | 43.27 | 292400 |
2007-07-17 | 43.35 | 43.40 | 42.47 | 42.93 | 562000 |
2007-07-18 | 42.70 | 43.29 | 42.30 | 42.96 | 487400 |
2007-07-19 | 43.25 | 43.78 | 43.06 | 43.43 | 368300 |
2007-07-20 | 43.36 | 43.48 | 42.69 | 43.04 | 479400 |
2007-07-23 | 43.46 | 43.50 | 42.30 | 42.47 | 489300 |
2007-07-24 | 42.25 | 42.25 | 40.69 | 40.98 | 503700 |
2007-07-25 | 41.43 | 41.82 | 40.55 | 40.69 | 614700 |
2007-07-26 | 40.21 | 40.49 | 39.07 | 40.05 | 677500 |
2007-07-27 | 39.18 | 40.55 | 39.18 | 39.29 | 590600 |
2007-07-30 | 39.40 | 39.61 | 38.62 | 39.35 | 550200 |
2007-07-31 | 39.68 | 40.39 | 38.44 | 38.60 | 831600 |
2007-08-01 | 38.70 | 39.25 | 37.75 | 39.04 | 831000 |
2007-08-02 | 39.04 | 40.40 | 39.04 | 39.82 | 723200 |
2007-08-03 | 40.20 | 40.29 | 38.68 | 38.73 | 517700 |
2007-08-06 | 38.19 | 39.50 | 37.60 | 39.24 | 557200 |
2007-08-07 | 39.14 | 39.53 | 38.20 | 38.93 | 519200 |
2007-08-08 | 38.93 | 40.72 | 38.93 | 40.72 | 885000 |
2007-08-09 | 40.45 | 41.22 | 39.89 | 40.15 | 885200 |
2007-08-10 | 39.16 | 39.76 | 38.38 | 39.14 | 587000 |
2007-08-13 | 39.55 | 39.80 | 38.96 | 39.40 | 561300 |
2007-08-14 | 39.26 | 39.49 | 37.85 | 37.85 | 544800 |
2007-08-15 | 37.81 | 38.86 | 37.20 | 37.28 | 753800 |
2007-08-16 | 36.80 | 39.71 | 36.80 | 39.16 | 1058500 |
2007-08-17 | 40.00 | 40.99 | 38.92 | 40.78 | 1139100 |
2007-08-20 | 40.73 | 42.41 | 40.67 | 41.38 | 770600 |
2007-08-21 | 41.25 | 42.37 | 40.83 | 42.20 | 535000 |
2007-08-22 | 42.50 | 43.40 | 42.50 | 42.96 | 815100 |
2007-08-23 | 43.18 | 43.58 | 41.74 | 41.95 | 607100 |
2007-08-24 | 41.78 | 42.08 | 41.08 | 41.59 | 348700 |
2007-08-27 | 41.69 | 41.77 | 40.48 | 40.57 | 286700 |
2007-08-28 | 40.40 | 40.44 | 39.61 | 39.63 | 439100 |
2007-08-29 | 39.79 | 40.33 | 39.68 | 40.28 | 451700 |
2007-08-30 | 39.88 | 40.75 | 39.79 | 40.41 | 411400 |
2007-08-31 | 40.41 | 42.20 | 40.41 | 41.76 | 663600 |
2007-09-04 | 41.55 | 42.41 | 41.38 | 42.08 | 263400 |
2007-09-05 | 41.80 | 41.80 | 41.01 | 41.30 | 433700 |
2007-09-06 | 41.48 | 41.80 | 41.00 | 41.70 | 435900 |
2007-09-07 | 41.20 | 41.20 | 40.46 | 40.71 | 408700 |
2007-09-10 | 40.73 | 41.04 | 39.93 | 40.04 | 527400 |
2007-09-11 | 40.12 | 40.56 | 40.04 | 40.51 | 378900 |
2007-09-12 | 40.48 | 40.48 | 39.85 | 40.15 | 370200 |
2007-09-13 | 40.48 | 41.61 | 39.95 | 41.31 | 356400 |
2007-09-14 | 41.00 | 41.97 | 40.80 | 41.83 | 490900 |
2007-09-17 | 41.42 | 41.97 | 41.33 | 41.63 | 179100 |
2007-09-18 | 41.85 | 42.78 | 41.70 | 42.44 | 1381000 |
2007-09-19 | 42.74 | 43.58 | 42.34 | 42.39 | 651300 |
2007-09-20 | 42.39 | 42.39 | 41.49 | 41.63 | 1076600 |
2007-09-21 | 41.63 | 41.81 | 40.72 | 41.00 | 2166700 |
2007-09-24 | 41.15 | 41.37 | 40.94 | 41.37 | 441800 |
2007-09-25 | 41.03 | 41.12 | 40.69 | 41.01 | 436500 |
2007-09-26 | 41.20 | 41.53 | 40.93 | 41.25 | 405700 |
2007-09-27 | 41.31 | 41.68 | 41.19 | 41.48 | 253900 |
2007-09-28 | 41.50 | 41.50 | 40.97 | 41.10 | 1261000 |
2007-10-01 | 40.57 | 41.06 | 40.31 | 41.01 | 740200 |
2007-10-02 | 40.80 | 41.42 | 40.72 | 41.42 | 687000 |
2007-10-03 | 41.09 | 41.78 | 41.00 | 41.69 | 675400 |
2007-10-04 | 41.89 | 42.98 | 41.80 | 42.87 | 729500 |
2007-10-05 | 43.20 | 44.31 | 43.02 | 44.23 | 741800 |
2007-10-08 | 43.99 | 46.51 | 43.69 | 43.98 | 684700 |
2007-10-09 | 44.12 | 44.13 | 43.40 | 43.84 | 457300 |
2007-10-10 | 44.01 | 44.13 | 43.17 | 43.94 | 464600 |
2007-10-11 | 44.15 | 44.28 | 43.58 | 43.76 | 525000 |
2007-10-12 | 44.00 | 44.42 | 43.61 | 43.73 | 401400 |
2007-10-15 | 43.95 | 43.95 | 42.33 | 42.66 | 400200 |
2007-10-16 | 42.74 | 42.75 | 42.20 | 42.30 | 540800 |
2007-10-17 | 42.46 | 42.53 | 41.24 | 42.13 | 331700 |
2007-10-18 | 41.90 | 42.77 | 41.30 | 42.06 | 179200 |
2007-10-19 | 41.99 | 42.05 | 39.72 | 40.00 | 1081600 |
2007-10-22 | 39.75 | 40.47 | 39.41 | 40.17 | 594300 |
2007-10-23 | 40.47 | 40.63 | 39.71 | 40.37 | 456400 |
2007-10-24 | 40.24 | 40.24 | 38.85 | 39.52 | 559400 |
2007-10-25 | 39.78 | 40.03 | 38.98 | 39.60 | 593400 |
2007-10-26 | 40.23 | 42.12 | 39.58 | 39.97 | 536800 |
2007-10-29 | 40.00 | 40.14 | 38.70 | 38.92 | 477600 |
2007-10-30 | 38.65 | 39.25 | 38.60 | 38.79 | 309500 |
2007-10-31 | 38.86 | 40.00 | 38.74 | 39.59 | 699800 |
2007-11-01 | 39.00 | 39.14 | 37.55 | 37.99 | 864800 |
2007-11-02 | 38.05 | 38.63 | 37.26 | 37.64 | 1325200 |
2007-11-05 | 37.22 | 37.78 | 36.95 | 37.34 | 927600 |
2007-11-06 | 37.35 | 37.88 | 37.16 | 37.82 | 1097600 |
2007-11-07 | 37.74 | 37.74 | 36.10 | 36.10 | 875450 |
2007-11-08 | 36.41 | 36.41 | 35.32 | 35.69 | 1127958 |
2007-11-09 | 35.35 | 36.36 | 35.00 | 35.85 | 923000 |
2007-11-12 | 35.70 | 36.88 | 35.56 | 36.04 | 503600 |
2007-11-13 | 36.31 | 37.83 | 36.31 | 37.72 | 791465 |
2007-11-14 | 37.79 | 38.25 | 37.37 | 37.50 | 1063600 |
2007-11-15 | 37.24 | 38.07 | 36.58 | 37.34 | 1073100 |
2007-11-16 | 37.53 | 37.53 | 36.61 | 37.00 | 1567300 |
2007-11-19 | 36.66 | 36.83 | 36.00 | 36.50 | 1055145 |
2007-11-20 | 36.42 | 37.28 | 35.03 | 35.56 | 959401 |
2007-11-21 | 35.15 | 35.50 | 34.87 | 35.19 | 758800 |
2007-11-23 | 35.50 | 36.10 | 35.40 | 35.73 | 365200 |
2007-11-26 | 35.79 | 35.79 | 33.84 | 33.93 | 856000 |
2007-11-27 | 34.16 | 35.23 | 33.90 | 34.60 | 1080250 |
2007-11-28 | 35.21 | 35.85 | 34.82 | 35.53 | 759387 |
2007-11-29 | 35.31 | 35.69 | 34.73 | 35.52 | 501610 |
2007-11-30 | 35.87 | 36.54 | 35.40 | 35.69 | 853210 |
2007-12-03 | 35.36 | 35.58 | 35.00 | 35.04 | 736601 |
2007-12-04 | 34.71 | 34.86 | 33.93 | 33.93 | 571400 |
2007-12-05 | 34.43 | 35.02 | 34.16 | 34.97 | 527800 |
2007-12-06 | 34.82 | 35.94 | 34.75 | 35.94 | 481500 |
2007-12-07 | 36.09 | 36.65 | 35.70 | 36.26 | 475456 |
2007-12-10 | 36.43 | 36.98 | 36.05 | 36.70 | 344189 |
2007-12-11 | 36.86 | 36.86 | 34.51 | 34.51 | 878827 |
2007-12-12 | 35.72 | 35.80 | 33.87 | 34.14 | 777370 |
2007-12-13 | 33.88 | 34.19 | 33.05 | 33.50 | 783427 |
2007-12-14 | 33.16 | 33.89 | 32.64 | 32.74 | 653100 |
2007-12-17 | 32.65 | 32.65 | 31.84 | 31.99 | 575700 |
2007-12-18 | 31.39 | 32.00 | 30.41 | 31.38 | 1097200 |
2007-12-19 | 31.25 | 32.76 | 31.15 | 32.53 | 1350239 |
2007-12-20 | 32.75 | 33.16 | 32.64 | 33.16 | 773500 |
2007-12-21 | 33.51 | 33.91 | 33.13 | 33.85 | 732300 |
2007-12-24 | 33.68 | 35.48 | 33.68 | 35.40 | 317000 |
2007-12-26 | 35.41 | 35.56 | 34.90 | 34.96 | 544200 |
2007-12-27 | 35.04 | 35.21 | 34.09 | 34.15 | 593126 |
2007-12-28 | 34.36 | 34.43 | 33.10 | 33.76 | 501981 |
2007-12-31 | 33.65 | 34.63 | 33.44 | 34.00 | 797755 |
2008-01-02 | 33.80 | 33.94 | 32.97 | 33.34 | 908884 |
2008-01-03 | 33.33 | 33.51 | 31.72 | 31.73 | 706350 |
2008-01-04 | 31.39 | 31.39 | 30.65 | 30.85 | 870396 |
2008-01-07 | 30.93 | 31.25 | 30.29 | 30.91 | 1030824 |
2008-01-08 | 31.13 | 32.12 | 29.98 | 29.98 | 748954 |
2008-01-09 | 30.24 | 30.59 | 28.90 | 30.48 | 851587 |
2008-01-10 | 30.32 | 31.30 | 29.82 | 30.61 | 1107186 |
2008-01-11 | 30.25 | 31.01 | 29.67 | 30.04 | 1218300 |
2008-01-14 | 30.12 | 30.52 | 29.44 | 29.94 | 630705 |
2008-01-15 | 29.67 | 29.67 | 29.02 | 29.21 | 691857 |
2008-01-16 | 29.14 | 30.08 | 29.00 | 29.85 | 1280915 |
2008-01-17 | 29.76 | 30.06 | 29.11 | 29.49 | 880759 |
2008-01-18 | 29.66 | 30.25 | 28.71 | 29.30 | 1253326 |
2008-01-22 | 28.44 | 30.79 | 28.28 | 30.65 | 1127561 |
2008-01-23 | 29.84 | 34.24 | 29.84 | 33.69 | 2762284 |
2008-01-24 | 34.17 | 34.29 | 33.14 | 33.65 | 1266762 |
2008-01-25 | 33.88 | 34.59 | 32.90 | 33.08 | 896478 |
2008-01-28 | 33.14 | 34.59 | 32.62 | 34.59 | 770903 |
2008-01-29 | 34.60 | 35.23 | 33.79 | 34.79 | 735500 |
2008-01-30 | 34.49 | 35.81 | 34.23 | 34.68 | 1389039 |
2008-01-31 | 33.90 | 35.78 | 33.75 | 35.47 | 932762 |
2008-02-01 | 35.64 | 36.50 | 35.20 | 36.44 | 704095 |
2008-02-04 | 36.50 | 37.22 | 35.86 | 36.73 | 1529680 |
2008-02-05 | 36.00 | 36.68 | 35.13 | 35.13 | 1372286 |
2008-02-06 | 35.22 | 35.53 | 33.94 | 34.00 | 1313724 |
2008-02-07 | 33.85 | 34.91 | 33.38 | 34.72 | 1054775 |
2008-02-08 | 34.52 | 34.75 | 33.36 | 33.67 | 623852 |
2008-02-11 | 33.63 | 33.90 | 32.89 | 33.60 | 679334 |
2008-02-12 | 33.54 | 35.24 | 33.45 | 34.86 | 751276 |
2008-02-13 | 35.36 | 35.82 | 34.23 | 35.02 | 768838 |
2008-02-14 | 35.30 | 36.22 | 33.83 | 34.53 | 955106 |
2008-02-15 | 34.33 | 35.17 | 34.06 | 35.17 | 458876 |
2008-02-19 | 35.61 | 35.67 | 34.07 | 34.40 | 503500 |
2008-02-20 | 34.13 | 35.08 | 33.94 | 35.07 | 447400 |
2008-02-21 | 35.33 | 35.62 | 34.15 | 34.24 | 980707 |
2008-02-22 | 34.30 | 34.91 | 33.52 | 34.91 | 652057 |
2008-02-25 | 34.91 | 35.85 | 34.20 | 35.85 | 1128272 |
2008-02-26 | 35.60 | 36.37 | 35.48 | 36.17 | 646038 |
2008-02-27 | 35.94 | 36.42 | 35.61 | 35.82 | 404600 |
2008-02-28 | 35.49 | 35.74 | 34.83 | 34.83 | 572500 |
2008-02-29 | 34.53 | 35.24 | 34.33 | 34.49 | 619200 |
2008-03-03 | 34.60 | 34.86 | 33.74 | 34.67 | 750776 |
2008-03-04 | 34.50 | 35.26 | 34.04 | 35.02 | 830105 |
2008-03-05 | 35.02 | 36.00 | 34.87 | 35.74 | 963727 |
2008-03-06 | 35.53 | 35.61 | 34.05 | 34.07 | 800595 |
2008-03-07 | 33.65 | 34.97 | 33.50 | 34.74 | 631394 |
2008-03-10 | 34.85 | 35.05 | 34.19 | 34.24 | 486400 |
2008-03-11 | 35.00 | 36.20 | 34.62 | 36.15 | 695808 |
2008-03-12 | 36.14 | 36.88 | 35.41 | 35.41 | 506286 |
2008-03-13 | 35.03 | 36.46 | 34.30 | 35.95 | 926905 |
2008-03-14 | 35.95 | 36.33 | 34.46 | 35.60 | 1331216 |
2008-03-17 | 34.77 | 36.09 | 34.77 | 35.60 | 894163 |
2008-03-18 | 35.99 | 36.59 | 35.11 | 36.57 | 1009593 |
2008-03-19 | 36.75 | 36.99 | 35.62 | 35.63 | 813813 |
2008-03-20 | 35.55 | 36.93 | 35.47 | 36.71 | 1084615 |
2008-03-24 | 36.92 | 37.30 | 36.74 | 36.86 | 815637 |
2008-03-25 | 37.00 | 37.43 | 36.37 | 37.05 | 1430480 |
2008-03-26 | 36.90 | 36.94 | 36.24 | 36.35 | 579211 |
2008-03-27 | 36.35 | 37.25 | 35.86 | 35.86 | 1057968 |
2008-03-28 | 35.70 | 35.91 | 34.80 | 34.90 | 1122280 |
2008-03-31 | 35.04 | 36.53 | 34.86 | 35.71 | 949925 |
2008-04-01 | 35.51 | 37.80 | 35.49 | 37.66 | 1416469 |
2008-04-02 | 37.52 | 38.16 | 37.46 | 38.00 | 1071176 |
2008-04-03 | 37.77 | 39.59 | 37.46 | 39.44 | 960805 |
2008-04-04 | 39.44 | 39.81 | 38.86 | 39.19 | 839038 |
2008-04-07 | 39.33 | 39.34 | 38.67 | 38.90 | 489846 |
2008-04-08 | 38.50 | 38.82 | 38.12 | 38.25 | 770627 |
2008-04-09 | 38.43 | 38.69 | 37.27 | 37.28 | 751453 |
2008-04-10 | 37.14 | 38.22 | 37.07 | 37.74 | 1202300 |
2008-04-11 | 37.27 | 37.96 | 37.09 | 37.47 | 380145 |
2008-04-14 | 37.54 | 38.00 | 37.47 | 37.50 | 330796 |
2008-04-15 | 37.75 | 37.92 | 37.36 | 37.76 | 894196 |
2008-04-16 | 38.00 | 38.74 | 37.83 | 38.69 | 1034710 |
2008-04-17 | 38.54 | 39.27 | 38.36 | 39.10 | 400842 |
2008-04-18 | 39.60 | 39.81 | 38.66 | 38.85 | 464540 |
2008-04-21 | 38.59 | 38.70 | 38.33 | 38.43 | 378246 |
2008-04-22 | 38.29 | 38.69 | 38.08 | 38.59 | 390397 |
2008-04-23 | 38.68 | 39.67 | 38.43 | 39.50 | 512263 |
2008-04-24 | 38.24 | 39.94 | 37.84 | 39.94 | 720005 |
2008-04-25 | 39.96 | 40.56 | 39.79 | 40.48 | 540097 |
2008-04-28 | 40.56 | 40.56 | 39.87 | 40.17 | 371836 |
2008-04-29 | 39.96 | 40.05 | 39.19 | 39.69 | 335919 |
2008-04-30 | 39.57 | 39.87 | 38.75 | 39.02 | 650136 |
2008-05-01 | 39.17 | 39.55 | 38.10 | 39.20 | 1185713 |
2008-05-02 | 37.50 | 40.00 | 37.50 | 39.08 | 813779 |
2008-05-05 | 38.07 | 38.44 | 37.75 | 38.26 | 771790 |
2008-05-06 | 38.00 | 38.77 | 37.79 | 38.50 | 821171 |
2008-05-07 | 38.41 | 38.77 | 37.86 | 37.95 | 479133 |
2008-05-08 | 38.16 | 38.22 | 37.77 | 38.03 | 676840 |
2008-05-09 | 37.86 | 38.24 | 37.82 | 38.00 | 975765 |
2008-05-12 | 38.20 | 38.35 | 37.88 | 38.35 | 1008735 |
2008-05-13 | 38.29 | 38.36 | 37.92 | 38.11 | 616357 |
2008-05-14 | 38.21 | 38.85 | 37.99 | 38.48 | 744309 |
2008-05-15 | 38.46 | 39.08 | 38.46 | 39.08 | 654157 |
2008-05-16 | 39.21 | 39.21 | 38.57 | 38.97 | 485399 |
2008-05-19 | 39.02 | 39.10 | 38.73 | 38.86 | 331259 |
2008-05-20 | 38.81 | 39.03 | 38.30 | 38.51 | 337424 |
2008-05-21 | 38.68 | 39.13 | 37.54 | 37.54 | 546144 |
2008-05-22 | 37.54 | 37.93 | 37.18 | 37.31 | 418844 |
2008-05-23 | 37.08 | 37.42 | 36.94 | 37.15 | 324102 |
2008-05-27 | 37.26 | 38.15 | 37.26 | 37.94 | 469848 |
2008-05-28 | 37.87 | 38.29 | 37.85 | 37.98 | 290351 |
2008-05-29 | 37.90 | 38.43 | 37.90 | 38.41 | 405545 |
2008-05-30 | 38.40 | 38.69 | 37.92 | 38.64 | 735955 |
2008-06-02 | 38.40 | 38.55 | 37.64 | 38.00 | 632573 |
2008-06-03 | 38.26 | 38.45 | 37.80 | 38.26 | 459604 |
2008-06-04 | 38.34 | 39.28 | 38.07 | 38.72 | 785943 |
2008-06-05 | 38.97 | 39.72 | 38.83 | 39.72 | 567834 |
2008-06-06 | 39.16 | 39.34 | 38.21 | 38.21 | 641543 |
2008-06-09 | 38.47 | 38.61 | 37.07 | 37.07 | 458832 |
2008-06-10 | 36.87 | 36.96 | 36.25 | 36.58 | 1242916 |
2008-06-11 | 36.44 | 36.47 | 35.61 | 35.68 | 820651 |
2008-06-12 | 36.04 | 36.35 | 35.38 | 35.95 | 1030872 |
2008-06-13 | 36.13 | 36.96 | 35.80 | 36.94 | 388049 |
2008-06-16 | 36.60 | 37.12 | 36.51 | 37.03 | 798196 |
2008-06-17 | 37.21 | 37.22 | 36.09 | 36.11 | 353302 |
2008-06-18 | 35.86 | 36.09 | 35.26 | 35.54 | 394209 |
2008-06-19 | 35.48 | 36.54 | 35.31 | 36.54 | 397784 |
2008-06-20 | 36.25 | 36.46 | 35.48 | 36.02 | 770671 |
2008-06-23 | 36.32 | 36.58 | 35.33 | 35.37 | 548751 |
2008-06-24 | 35.23 | 36.04 | 34.73 | 35.51 | 375086 |
2008-06-25 | 35.67 | 36.48 | 35.50 | 35.87 | 628201 |
2008-06-26 | 35.39 | 35.93 | 34.62 | 34.76 | 673309 |
2008-06-27 | 34.63 | 34.95 | 34.00 | 34.51 | 522189 |
2008-06-30 | 34.35 | 34.97 | 33.67 | 34.17 | 603601 |
2008-07-01 | 33.54 | 34.17 | 33.13 | 34.16 | 693749 |
2008-07-02 | 34.25 | 34.39 | 33.64 | 33.64 | 577734 |
2008-07-03 | 33.95 | 34.05 | 33.23 | 33.23 | 512427 |
2008-07-07 | 33.48 | 33.48 | 32.42 | 32.76 | 1014058 |
2008-07-08 | 32.82 | 35.45 | 32.43 | 35.00 | 1152764 |
2008-07-09 | 34.94 | 35.04 | 32.34 | 32.57 | 736786 |
2008-07-10 | 32.69 | 34.26 | 32.41 | 33.98 | 751816 |
2008-07-11 | 33.40 | 35.46 | 33.25 | 34.29 | 1012520 |
2008-07-14 | 35.12 | 35.12 | 33.04 | 33.09 | 881436 |
2008-07-15 | 32.68 | 34.00 | 32.19 | 32.91 | 840509 |
2008-07-16 | 32.91 | 35.65 | 32.54 | 35.65 | 828796 |
2008-07-17 | 35.47 | 36.38 | 34.63 | 36.15 | 1044948 |
2008-07-18 | 36.27 | 36.32 | 35.30 | 36.27 | 651037 |
2008-07-21 | 36.57 | 36.77 | 35.31 | 36.77 | 777140 |
2008-07-22 | 36.31 | 38.42 | 35.99 | 38.42 | 1036734 |
2008-07-23 | 38.26 | 39.57 | 37.67 | 39.20 | 1287605 |
2008-07-24 | 39.01 | 39.19 | 36.68 | 36.83 | 1038025 |
2008-07-25 | 36.76 | 38.01 | 36.52 | 37.67 | 625139 |
2008-07-28 | 37.34 | 38.41 | 36.65 | 36.78 | 609521 |
2008-07-29 | 37.06 | 39.26 | 36.77 | 38.80 | 1142698 |
2008-07-30 | 39.54 | 39.54 | 37.23 | 38.80 | 877163 |
2008-07-31 | 39.25 | 39.80 | 37.77 | 38.38 | 1136990 |
2008-08-01 | 38.43 | 39.33 | 37.75 | 39.07 | 952687 |
2008-08-04 | 39.43 | 40.00 | 38.95 | 39.44 | 1393559 |
2008-08-05 | 39.89 | 41.77 | 39.46 | 41.61 | 1040317 |
2008-08-06 | 41.20 | 41.96 | 40.89 | 41.66 | 852419 |
2008-08-07 | 40.48 | 41.65 | 40.44 | 40.66 | 876379 |
2008-08-08 | 39.91 | 42.38 | 39.91 | 41.80 | 1299001 |
2008-08-11 | 41.45 | 43.00 | 41.28 | 42.50 | 838030 |
2008-08-12 | 41.66 | 42.48 | 40.81 | 41.44 | 750563 |
2008-08-13 | 40.60 | 41.52 | 40.23 | 40.39 | 1009627 |
2008-08-14 | 39.45 | 41.08 | 39.45 | 40.89 | 1084901 |
2008-08-15 | 41.22 | 41.41 | 40.38 | 40.62 | 1100517 |
2008-08-18 | 41.34 | 41.34 | 39.30 | 39.51 | 1114212 |
2008-08-19 | 39.44 | 39.44 | 38.53 | 38.58 | 1190789 |
2008-08-20 | 38.65 | 38.87 | 38.21 | 38.66 | 964542 |
2008-08-21 | 37.58 | 38.70 | 37.58 | 38.20 | 651100 |
2008-08-22 | 38.27 | 40.06 | 38.27 | 39.78 | 551077 |
2008-08-25 | 39.35 | 39.35 | 38.43 | 38.52 | 426655 |
2008-08-26 | 38.64 | 39.29 | 38.34 | 39.14 | 620131 |
2008-08-27 | 39.10 | 39.72 | 38.94 | 39.41 | 337589 |
2008-08-28 | 38.57 | 40.68 | 38.57 | 40.68 | 547586 |
2008-08-29 | 40.30 | 40.87 | 39.84 | 40.42 | 502398 |
2008-09-02 | 40.97 | 41.65 | 40.00 | 40.68 | 457513 |
2008-09-03 | 40.54 | 41.83 | 40.39 | 41.71 | 642859 |
2008-09-04 | 41.71 | 41.71 | 40.23 | 40.31 | 701839 |
2008-09-05 | 39.93 | 40.28 | 39.29 | 40.20 | 680259 |
2008-09-08 | 42.81 | 42.81 | 40.72 | 41.79 | 1197082 |
2008-09-09 | 41.52 | 42.03 | 40.16 | 40.63 | 1054668 |
2008-09-10 | 41.23 | 41.23 | 39.35 | 40.56 | 550747 |
2008-09-11 | 39.75 | 41.38 | 39.47 | 41.12 | 1248113 |
2008-09-12 | 40.71 | 41.76 | 40.53 | 41.76 | 710387 |
2008-09-15 | 39.68 | 40.20 | 37.69 | 37.69 | 1712550 |
2008-09-16 | 37.29 | 38.99 | 37.11 | 38.89 | 1694086 |
2008-09-17 | 38.14 | 38.94 | 35.04 | 35.64 | 1943460 |
2008-09-18 | 34.26 | 37.97 | 31.00 | 37.67 | 3128474 |
2008-09-19 | 42.00 | 42.25 | 35.91 | 39.87 | 2260935 |
2008-09-22 | 39.10 | 39.33 | 34.49 | 34.73 | 1156836 |
2008-09-23 | 33.08 | 36.32 | 33.08 | 35.72 | 1057228 |
2008-09-24 | 35.15 | 36.49 | 33.03 | 34.17 | 1573002 |
2008-09-25 | 34.24 | 35.05 | 33.93 | 34.78 | 1020042 |
2008-09-26 | 33.79 | 36.22 | 33.73 | 35.69 | 772115 |
2008-09-29 | 35.22 | 35.22 | 31.45 | 32.20 | 895147 |
2008-09-30 | 33.05 | 34.40 | 32.30 | 33.87 | 1332126 |
2008-10-01 | 32.99 | 33.31 | 32.62 | 33.09 | 1543225 |
2008-10-02 | 32.58 | 33.07 | 31.31 | 31.52 | 1211816 |
2008-10-03 | 32.03 | 32.50 | 29.11 | 29.21 | 1167574 |
2008-10-06 | 28.65 | 29.38 | 27.15 | 29.25 | 1843420 |
2008-10-07 | 29.44 | 29.86 | 26.89 | 26.98 | 1648724 |
2008-10-08 | 27.33 | 29.38 | 25.48 | 26.79 | 1912124 |
2008-10-09 | 27.31 | 27.95 | 24.25 | 24.25 | 1980566 |
2008-10-10 | 24.15 | 30.00 | 22.70 | 30.00 | 3260393 |
2008-10-13 | 30.20 | 30.52 | 26.71 | 29.17 | 1230759 |
2008-10-14 | 29.75 | 30.59 | 24.93 | 27.31 | 1562929 |
2008-10-15 | 26.56 | 27.67 | 22.89 | 23.61 | 1580112 |
2008-10-16 | 23.77 | 24.30 | 22.01 | 23.87 | 2178270 |
2008-10-17 | 23.15 | 24.42 | 22.94 | 23.14 | 1443684 |
2008-10-20 | 23.25 | 23.69 | 22.35 | 23.36 | 1253038 |
2008-10-21 | 23.24 | 24.15 | 22.38 | 22.52 | 1144322 |
2008-10-22 | 21.89 | 22.30 | 20.09 | 20.64 | 1519316 |
2008-10-23 | 20.77 | 21.46 | 18.42 | 20.20 | 2041656 |
2008-10-24 | 19.05 | 20.18 | 18.43 | 19.20 | 1231401 |
2008-10-27 | 19.58 | 20.35 | 17.59 | 17.69 | 1914551 |
2008-10-28 | 18.15 | 19.78 | 17.00 | 19.77 | 3829921 |
2008-10-29 | 20.21 | 20.67 | 18.62 | 19.45 | 1844078 |
2008-10-30 | 19.25 | 20.53 | 18.90 | 20.50 | 1127279 |
2008-10-31 | 20.48 | 22.75 | 19.80 | 22.72 | 1458418 |
2008-11-03 | 22.69 | 23.10 | 22.16 | 22.45 | 1186284 |
2008-11-04 | 22.45 | 24.20 | 22.23 | 24.15 | 1218735 |
2008-11-05 | 23.49 | 23.82 | 21.87 | 22.02 | 1395273 |
2008-11-06 | 20.77 | 22.16 | 20.10 | 21.28 | 1116908 |
2008-11-07 | 22.14 | 23.47 | 20.83 | 23.47 | 1163560 |
2008-11-10 | 23.80 | 23.80 | 20.67 | 20.97 | 1384628 |
2008-11-11 | 20.16 | 21.47 | 19.87 | 20.73 | 923821 |
2008-11-12 | 20.22 | 20.50 | 19.24 | 19.35 | 1201357 |
2008-11-13 | 19.55 | 22.71 | 18.55 | 22.48 | 1921961 |
2008-11-14 | 21.95 | 21.97 | 19.29 | 19.45 | 1422473 |
2008-11-17 | 19.37 | 19.95 | 18.59 | 18.59 | 1356916 |
2008-11-18 | 18.67 | 19.91 | 17.98 | 19.28 | 1711825 |
2008-11-19 | 18.83 | 19.06 | 16.00 | 16.30 | 2210663 |
2008-11-20 | 16.34 | 16.82 | 14.04 | 14.25 | 2660849 |
2008-11-21 | 14.65 | 16.05 | 13.15 | 15.24 | 3427611 |
2008-11-24 | 15.55 | 18.23 | 15.14 | 17.85 | 2859483 |
2008-11-25 | 18.13 | 19.25 | 17.08 | 19.07 | 2751669 |
2008-11-26 | 18.19 | 19.24 | 17.51 | 19.00 | 2020750 |
2008-11-28 | 18.99 | 19.22 | 18.49 | 18.97 | 1125287 |
2008-12-01 | 18.73 | 18.73 | 14.25 | 14.68 | 2376649 |
2008-12-02 | 14.96 | 18.16 | 14.95 | 17.93 | 2978484 |
2008-12-03 | 17.16 | 19.33 | 16.57 | 19.23 | 2356434 |
2008-12-04 | 18.63 | 19.60 | 17.58 | 18.00 | 2952201 |
2008-12-05 | 17.83 | 19.76 | 17.31 | 19.57 | 2644555 |
2008-12-08 | 19.96 | 22.37 | 19.60 | 22.06 | 2122705 |
2008-12-09 | 21.84 | 21.93 | 19.35 | 19.70 | 2258000 |
2008-12-10 | 19.89 | 21.84 | 19.69 | 21.64 | 1497260 |
2008-12-11 | 21.01 | 21.36 | 18.11 | 18.22 | 2636744 |
2008-12-12 | 18.12 | 21.17 | 17.19 | 21.17 | 2546352 |
2008-12-15 | 20.72 | 21.06 | 18.97 | 19.92 | 1382859 |
2008-12-16 | 20.62 | 23.45 | 19.90 | 23.30 | 2651995 |
2008-12-17 | 22.66 | 25.46 | 21.70 | 24.02 | 1906272 |
2008-12-18 | 23.92 | 24.80 | 20.96 | 21.30 | 1876734 |
2008-12-19 | 22.09 | 23.15 | 21.10 | 23.01 | 1821641 |
2008-12-22 | 23.01 | 23.25 | 21.47 | 22.21 | 2147682 |
2008-12-23 | 21.95 | 23.61 | 21.95 | 22.99 | 1306707 |
2008-12-24 | 23.01 | 23.23 | 22.54 | 22.97 | 469827 |
2008-12-26 | 22.98 | 23.68 | 22.74 | 23.52 | 436088 |
2008-12-29 | 23.31 | 23.31 | 21.43 | 21.74 | 1194662 |
2008-12-30 | 22.22 | 23.19 | 21.83 | 23.17 | 847705 |
2008-12-31 | 23.18 | 25.01 | 23.04 | 24.50 | 1497702 |
2009-01-02 | 23.99 | 23.99 | 22.56 | 22.89 | 1451238 |
2009-01-05 | 22.86 | 23.48 | 22.06 | 22.26 | 1538490 |
2009-01-06 | 22.60 | 23.70 | 21.84 | 23.28 | 1737493 |
2009-01-07 | 22.88 | 23.60 | 22.09 | 22.33 | 984803 |
2009-01-08 | 22.00 | 23.11 | 21.87 | 22.68 | 1020701 |
2009-01-09 | 22.78 | 23.02 | 22.21 | 22.39 | 1682425 |
2009-01-12 | 22.27 | 22.39 | 20.30 | 20.80 | 1349392 |
2009-01-13 | 20.90 | 21.75 | 20.44 | 21.40 | 1377580 |
2009-01-14 | 20.64 | 20.97 | 19.81 | 20.40 | 1315472 |
2009-01-15 | 20.46 | 22.14 | 19.39 | 21.38 | 1259606 |
2009-01-16 | 21.69 | 22.99 | 20.92 | 22.69 | 1666969 |
2009-01-20 | 22.36 | 22.36 | 19.16 | 19.40 | 1792470 |
2009-01-21 | 19.73 | 22.28 | 19.32 | 22.17 | 1784949 |
2009-01-22 | 21.84 | 21.84 | 20.33 | 20.61 | 1702393 |
2009-01-23 | 20.27 | 21.54 | 19.95 | 21.52 | 1103954 |
2009-01-26 | 21.50 | 21.83 | 20.62 | 21.26 | 962388 |
2009-01-27 | 21.32 | 21.85 | 20.75 | 21.42 | 1387794 |
2009-01-28 | 22.08 | 23.67 | 21.64 | 23.44 | 2107242 |
2009-01-29 | 23.07 | 23.07 | 21.16 | 21.30 | 1759230 |
2009-01-30 | 21.48 | 22.03 | 19.96 | 20.32 | 1807357 |
2009-02-02 | 20.13 | 21.15 | 19.78 | 21.02 | 1188090 |
2009-02-03 | 20.99 | 21.35 | 20.35 | 20.60 | 2074682 |
2009-02-04 | 20.69 | 21.04 | 19.81 | 20.03 | 1229994 |
2009-02-05 | 19.79 | 20.58 | 18.83 | 19.89 | 1278608 |
2009-02-06 | 19.91 | 22.05 | 19.87 | 21.91 | 1234180 |
2009-02-09 | 21.95 | 22.08 | 21.35 | 22.05 | 791334 |
2009-02-10 | 21.55 | 21.96 | 19.96 | 20.05 | 1638027 |
2009-02-11 | 20.48 | 20.73 | 19.16 | 20.27 | 1817800 |
2009-02-12 | 19.20 | 21.05 | 19.16 | 20.73 | 2178207 |
2009-02-13 | 20.27 | 20.57 | 19.21 | 19.60 | 1729849 |
2009-02-17 | 18.99 | 19.03 | 18.04 | 18.24 | 2163298 |
2009-02-18 | 18.41 | 18.67 | 17.09 | 17.96 | 2771589 |
2009-02-19 | 18.24 | 18.82 | 17.54 | 17.73 | 2356709 |
2009-02-20 | 16.96 | 19.51 | 16.96 | 19.23 | 2540738 |
2009-02-23 | 19.72 | 19.89 | 17.78 | 17.90 | 2172834 |
2009-02-24 | 18.13 | 19.44 | 17.68 | 19.37 | 2175584 |
2009-02-25 | 19.12 | 19.74 | 18.00 | 18.82 | 1739360 |
2009-02-26 | 18.78 | 19.30 | 17.34 | 17.48 | 2290264 |
2009-02-27 | 16.85 | 18.04 | 16.85 | 17.08 | 2177238 |
2009-03-02 | 16.68 | 16.92 | 15.73 | 15.95 | 2483724 |
2009-03-03 | 16.61 | 16.75 | 15.15 | 15.99 | 2273279 |
2009-03-04 | 16.50 | 17.04 | 15.73 | 16.42 | 2026987 |
2009-03-05 | 16.01 | 16.28 | 14.78 | 14.98 | 2509873 |
2009-03-06 | 15.47 | 15.50 | 13.73 | 14.63 | 2889848 |
2009-03-09 | 14.39 | 14.78 | 14.14 | 14.54 | 1835822 |
2009-03-10 | 15.20 | 16.77 | 14.88 | 16.72 | 3338286 |
2009-03-11 | 16.91 | 17.32 | 16.19 | 16.59 | 2357764 |
2009-03-12 | 16.50 | 18.13 | 16.10 | 18.02 | 2300249 |
2009-03-13 | 18.04 | 18.08 | 17.01 | 17.79 | 1379359 |
2009-03-16 | 17.99 | 18.04 | 15.91 | 15.94 | 1932790 |
2009-03-17 | 15.97 | 17.49 | 15.53 | 17.46 | 2161844 |
2009-03-18 | 16.33 | 19.01 | 16.22 | 18.82 | 3075676 |
2009-03-19 | 19.01 | 19.33 | 18.15 | 18.41 | 2653946 |
2009-03-20 | 18.54 | 18.54 | 17.01 | 17.01 | 3127260 |
2009-03-23 | 17.89 | 20.89 | 17.46 | 20.80 | 3653783 |
2009-03-24 | 20.19 | 20.67 | 18.81 | 18.90 | 2941770 |
2009-03-25 | 19.41 | 19.73 | 17.30 | 18.97 | 2801576 |
2009-03-26 | 19.04 | 20.17 | 18.50 | 20.06 | 2983153 |
2009-03-27 | 19.37 | 20.00 | 19.18 | 19.56 | 2001904 |
2009-03-30 | 18.92 | 19.16 | 18.24 | 18.38 | 2176323 |
2009-03-31 | 18.89 | 20.00 | 18.56 | 19.81 | 3365754 |
2009-04-01 | 18.99 | 19.26 | 18.30 | 18.60 | 2497883 |
2009-04-02 | 19.19 | 20.38 | 18.71 | 20.20 | 3289238 |
2009-04-03 | 20.15 | 22.73 | 19.54 | 22.71 | 3179211 |
2009-04-06 | 22.16 | 22.49 | 21.03 | 21.95 | 2296770 |
2009-04-07 | 21.30 | 21.61 | 19.99 | 20.00 | 2080741 |
2009-04-08 | 20.44 | 20.94 | 19.91 | 20.55 | 1942466 |
2009-04-09 | 21.40 | 23.84 | 21.29 | 23.81 | 2883394 |
2009-04-13 | 23.56 | 24.91 | 22.87 | 24.52 | 2371944 |
2009-04-14 | 24.02 | 24.66 | 22.76 | 22.93 | 3261886 |
2009-04-15 | 22.64 | 24.62 | 22.42 | 24.54 | 2606504 |
2009-04-16 | 24.83 | 27.39 | 23.59 | 26.03 | 3051812 |
2009-04-17 | 25.78 | 26.89 | 25.20 | 26.39 | 2979951 |
2009-04-20 | 25.56 | 25.56 | 23.38 | 23.42 | 3664083 |
2009-04-21 | 23.03 | 25.77 | 22.68 | 25.42 | 4243348 |
2009-04-22 | 24.99 | 26.43 | 24.40 | 25.08 | 3576167 |
2009-04-23 | 25.08 | 25.95 | 24.38 | 25.86 | 2337955 |
2009-04-24 | 25.71 | 28.01 | 25.41 | 27.34 | 2768724 |
2009-04-27 | 26.79 | 27.14 | 24.67 | 25.43 | 2230084 |
2009-04-28 | 24.67 | 26.88 | 24.67 | 25.80 | 1909555 |
2009-04-29 | 25.99 | 27.31 | 25.90 | 26.61 | 2063320 |
2009-04-30 | 26.81 | 27.50 | 26.30 | 26.86 | 1682025 |
2009-05-01 | 26.11 | 26.19 | 24.50 | 24.67 | 12384002 |
2009-05-04 | 24.65 | 26.02 | 24.50 | 25.87 | 4410640 |
2009-05-05 | 25.72 | 25.73 | 24.69 | 25.05 | 1610781 |
2009-05-06 | 25.38 | 25.83 | 24.75 | 25.70 | 2472903 |
2009-05-07 | 25.99 | 26.13 | 23.21 | 23.84 | 2973376 |
2009-05-08 | 24.14 | 26.30 | 24.09 | 26.30 | 3912735 |
2009-05-11 | 25.42 | 25.97 | 24.58 | 25.06 | 2189423 |
2009-05-12 | 25.56 | 25.58 | 23.83 | 24.62 | 1712514 |
2009-05-13 | 24.28 | 24.28 | 22.18 | 22.39 | 2309174 |
2009-05-14 | 22.59 | 23.35 | 21.68 | 22.90 | 2771280 |
2009-05-15 | 22.52 | 22.95 | 21.18 | 21.66 | 2322586 |
2009-05-18 | 22.25 | 24.27 | 21.90 | 24.06 | 2247146 |
2009-05-19 | 23.63 | 24.35 | 23.16 | 23.71 | 1492762 |
2009-05-20 | 24.11 | 25.29 | 23.76 | 23.89 | 3051136 |
2009-05-21 | 23.46 | 24.03 | 23.17 | 23.78 | 1587812 |
2009-05-22 | 23.86 | 24.03 | 23.11 | 23.19 | 1565025 |
2009-05-26 | 23.05 | 25.18 | 22.65 | 24.73 | 1970216 |
2009-05-27 | 24.66 | 24.66 | 23.55 | 23.69 | 1947350 |
2009-05-28 | 24.11 | 24.29 | 23.00 | 23.91 | 1790013 |
2009-05-29 | 23.84 | 24.77 | 23.37 | 24.71 | 2090568 |
2009-06-01 | 25.15 | 26.54 | 24.75 | 25.43 | 1751119 |
2009-06-02 | 25.66 | 25.83 | 25.07 | 25.32 | 1465334 |
2009-06-03 | 25.18 | 25.49 | 24.80 | 25.27 | 1076974 |
2009-06-04 | 25.94 | 26.33 | 25.17 | 25.95 | 1367657 |
2009-06-05 | 26.32 | 26.55 | 25.51 | 25.68 | 1250148 |
2009-06-08 | 25.48 | 25.63 | 24.81 | 25.29 | 936906 |
2009-06-09 | 25.33 | 25.48 | 24.77 | 24.92 | 975160 |
2009-06-10 | 25.18 | 25.21 | 23.40 | 23.95 | 2173211 |
2009-06-11 | 24.01 | 24.19 | 23.02 | 23.15 | 1759479 |
2009-06-12 | 23.19 | 23.67 | 22.78 | 23.62 | 2062401 |
2009-06-15 | 23.33 | 23.33 | 22.35 | 22.53 | 1690694 |
2009-06-16 | 22.64 | 22.96 | 21.70 | 22.27 | 1339927 |
2009-06-17 | 22.22 | 22.84 | 21.98 | 22.05 | 1519246 |
2009-06-18 | 22.34 | 22.34 | 21.73 | 21.96 | 1474916 |
2009-06-19 | 22.08 | 22.39 | 21.70 | 22.34 | 1305774 |
2009-06-22 | 22.13 | 22.22 | 21.10 | 21.23 | 2169102 |
2009-06-23 | 21.35 | 22.21 | 21.07 | 21.58 | 1819233 |
2009-06-24 | 21.74 | 22.31 | 21.66 | 22.02 | 1235295 |
2009-06-25 | 22.02 | 22.24 | 21.59 | 22.16 | 1034048 |
2009-06-26 | 22.13 | 22.35 | 21.94 | 22.16 | 1414743 |
2009-06-29 | 22.25 | 22.73 | 21.64 | 22.60 | 1910632 |
2009-06-30 | 22.85 | 23.06 | 22.66 | 22.80 | 1241575 |
2009-07-01 | 23.18 | 23.41 | 22.93 | 23.03 | 1871861 |
2009-07-02 | 22.74 | 22.90 | 21.85 | 21.85 | 1992216 |
2009-07-06 | 21.74 | 22.96 | 21.71 | 22.77 | 1885824 |
2009-07-07 | 22.69 | 22.69 | 21.73 | 21.86 | 1886338 |
2009-07-08 | 22.04 | 22.22 | 21.30 | 21.93 | 1640513 |
2009-07-09 | 22.25 | 22.34 | 21.71 | 21.83 | 937346 |
2009-07-10 | 21.67 | 21.88 | 21.13 | 21.72 | 675096 |
2009-07-13 | 21.93 | 22.92 | 21.70 | 22.87 | 1351496 |
2009-07-14 | 22.76 | 23.23 | 22.39 | 23.07 | 887559 |
2009-07-15 | 23.57 | 24.06 | 23.25 | 23.94 | 1605196 |
2009-07-16 | 23.81 | 24.77 | 23.45 | 24.62 | 1426102 |
2009-07-17 | 24.42 | 24.86 | 24.24 | 24.59 | 1834129 |
2009-07-20 | 24.67 | 25.63 | 24.67 | 25.57 | 1543274 |
2009-07-21 | 25.50 | 25.63 | 24.73 | 25.15 | 1465570 |
2009-07-22 | 24.88 | 25.62 | 24.69 | 25.35 | 1096657 |
2009-07-23 | 25.30 | 26.96 | 25.08 | 26.62 | 1498118 |
2009-07-24 | 26.41 | 27.15 | 26.01 | 27.12 | 814699 |
2009-07-27 | 27.09 | 27.30 | 26.79 | 27.28 | 913158 |
2009-07-28 | 27.06 | 27.32 | 26.61 | 27.09 | 1463462 |
2009-07-29 | 26.84 | 27.09 | 26.48 | 26.87 | 929920 |
2009-07-30 | 27.15 | 28.27 | 26.93 | 27.84 | 1829815 |
2009-07-31 | 27.75 | 27.97 | 27.17 | 27.91 | 1355521 |
2009-08-03 | 28.06 | 28.49 | 27.69 | 28.29 | 1671954 |
2009-08-04 | 27.90 | 30.01 | 27.75 | 30.00 | 2176095 |
2009-08-05 | 29.75 | 32.08 | 29.51 | 31.89 | 2372474 |
2009-08-06 | 32.34 | 33.47 | 31.33 | 31.37 | 2218340 |
2009-08-07 | 32.05 | 33.20 | 31.55 | 32.59 | 2055859 |
2009-08-10 | 32.31 | 32.31 | 31.20 | 31.60 | 1272631 |
2009-08-11 | 31.40 | 31.47 | 30.37 | 31.10 | 1424624 |
2009-08-12 | 31.14 | 32.44 | 31.14 | 31.72 | 1869554 |
2009-08-13 | 31.90 | 32.33 | 31.01 | 31.82 | 1196908 |
2009-08-14 | 31.70 | 32.13 | 31.23 | 31.99 | 1449003 |
2009-08-17 | 31.06 | 31.27 | 30.27 | 30.39 | 1862722 |
2009-08-18 | 30.54 | 30.87 | 30.09 | 30.44 | 960087 |
2009-08-19 | 30.00 | 30.78 | 29.65 | 30.63 | 940370 |
2009-08-20 | 30.76 | 31.74 | 30.46 | 31.66 | 1235953 |
2009-08-21 | 32.02 | 33.38 | 32.02 | 32.49 | 1140407 |
2009-08-24 | 32.58 | 33.03 | 32.12 | 32.27 | 1129874 |
2009-08-25 | 32.58 | 33.16 | 32.29 | 32.68 | 1044486 |
2009-08-26 | 32.62 | 32.78 | 32.00 | 32.37 | 901264 |
2009-08-27 | 32.23 | 32.79 | 31.76 | 32.74 | 914442 |
2009-08-28 | 33.15 | 33.37 | 32.30 | 32.68 | 1268250 |
2009-08-31 | 32.20 | 32.51 | 31.73 | 32.03 | 1303270 |
2009-09-01 | 31.70 | 32.14 | 30.25 | 30.29 | 1745593 |
2009-09-02 | 30.09 | 30.64 | 29.82 | 30.13 | 1157057 |
2009-09-03 | 30.54 | 31.09 | 29.85 | 31.01 | 955298 |
2009-09-04 | 30.93 | 31.81 | 30.55 | 31.71 | 1250214 |
2009-09-08 | 32.23 | 32.93 | 32.01 | 32.92 | 1345183 |
2009-09-09 | 32.99 | 33.54 | 32.39 | 33.48 | 1341033 |
2009-09-10 | 33.34 | 33.82 | 32.78 | 33.76 | 996711 |
2009-09-11 | 33.79 | 34.08 | 33.08 | 33.40 | 783356 |
2009-09-14 | 33.11 | 35.19 | 33.05 | 35.06 | 982101 |
2009-09-15 | 34.92 | 35.82 | 34.49 | 35.12 | 1404311 |
2009-09-16 | 35.47 | 36.58 | 35.30 | 36.40 | 1222185 |
2009-09-17 | 36.37 | 37.63 | 35.63 | 36.26 | 1131644 |
2009-09-18 | 36.52 | 37.26 | 35.43 | 36.44 | 1238828 |
2009-09-21 | 35.68 | 36.31 | 35.05 | 35.12 | 1580431 |
2009-09-22 | 35.54 | 35.88 | 35.02 | 35.72 | 1820610 |
2009-09-23 | 35.84 | 35.84 | 33.45 | 33.57 | 1879151 |
2009-09-24 | 33.89 | 33.98 | 31.71 | 32.09 | 2144072 |
2009-09-25 | 31.90 | 32.44 | 31.63 | 31.83 | 1376349 |
2009-09-28 | 32.18 | 33.34 | 31.88 | 33.25 | 1143445 |
2009-09-29 | 33.42 | 33.60 | 32.50 | 32.88 | 1031598 |
2009-09-30 | 33.04 | 33.24 | 32.02 | 32.33 | 1783744 |
2009-10-01 | 31.95 | 31.98 | 30.59 | 30.60 | 1440710 |
2009-10-02 | 30.02 | 31.21 | 30.02 | 30.29 | 1175276 |
2009-10-05 | 30.63 | 31.31 | 30.43 | 31.23 | 943982 |
2009-10-06 | 31.52 | 32.09 | 30.97 | 31.49 | 1002667 |
2009-10-07 | 31.25 | 31.64 | 30.84 | 31.19 | 696192 |
2009-10-08 | 31.51 | 32.21 | 31.39 | 32.12 | 1233150 |
2009-10-09 | 31.97 | 32.74 | 31.66 | 32.47 | 984635 |
2009-10-12 | 32.83 | 32.92 | 32.34 | 32.59 | 833830 |
2009-10-13 | 32.46 | 32.66 | 31.73 | 32.33 | 1144600 |
2009-10-14 | 32.94 | 33.56 | 32.58 | 33.37 | 1159137 |
2009-10-15 | 32.96 | 33.33 | 32.73 | 33.20 | 934459 |
2009-10-16 | 32.75 | 32.79 | 31.92 | 32.07 | 859258 |
2009-10-19 | 32.09 | 32.75 | 31.88 | 32.72 | 930114 |
2009-10-20 | 32.71 | 32.87 | 31.92 | 32.12 | 1245201 |
2009-10-21 | 32.01 | 32.86 | 31.74 | 31.77 | 1277381 |
2009-10-22 | 31.84 | 32.67 | 31.22 | 32.65 | 1273557 |
2009-10-23 | 32.75 | 32.86 | 32.16 | 32.41 | 1379258 |
2009-10-26 | 32.48 | 33.15 | 32.20 | 32.33 | 1076088 |
2009-10-27 | 32.53 | 32.71 | 31.59 | 31.76 | 1153933 |
2009-10-28 | 31.55 | 32.03 | 30.26 | 30.27 | 1476875 |
2009-10-29 | 31.01 | 32.05 | 30.70 | 31.90 | 1410996 |
2009-10-30 | 31.54 | 31.88 | 30.55 | 30.95 | 1589437 |
2009-11-02 | 31.12 | 31.88 | 30.19 | 31.08 | 1406002 |
2009-11-03 | 30.82 | 31.16 | 30.39 | 31.00 | 1769062 |
2009-11-04 | 31.25 | 31.47 | 29.95 | 30.07 | 1725286 |
2009-11-05 | 30.30 | 30.60 | 29.91 | 30.28 | 1818144 |
2009-11-06 | 30.05 | 30.29 | 29.47 | 29.80 | 800091 |
2009-11-09 | 30.21 | 31.59 | 30.00 | 31.52 | 1105274 |
2009-11-10 | 31.30 | 31.44 | 30.58 | 30.97 | 593466 |
2009-11-11 | 31.43 | 31.75 | 31.00 | 31.69 | 689764 |
2009-11-12 | 31.67 | 31.73 | 31.10 | 31.15 | 599865 |
2009-11-13 | 31.38 | 31.82 | 31.24 | 31.80 | 556089 |
2009-11-16 | 32.18 | 32.73 | 32.00 | 32.31 | 798528 |
2009-11-17 | 32.07 | 32.59 | 31.51 | 31.66 | 936397 |
2009-11-18 | 31.74 | 32.26 | 31.56 | 32.16 | 714970 |
2009-11-19 | 31.73 | 31.79 | 31.26 | 31.29 | 861762 |
2009-11-20 | 31.10 | 31.15 | 30.39 | 30.54 | 1721677 |
2009-11-23 | 31.06 | 31.42 | 30.35 | 30.57 | 1541521 |
2009-11-24 | 30.48 | 30.56 | 30.04 | 30.15 | 685875 |
2009-11-25 | 30.38 | 30.58 | 30.14 | 30.40 | 574495 |
2009-11-27 | 29.48 | 30.19 | 29.24 | 29.47 | 453066 |
2009-11-30 | 29.59 | 30.86 | 29.29 | 30.69 | 1411103 |
2009-12-01 | 31.14 | 31.74 | 30.79 | 31.69 | 1284321 |
2009-12-02 | 31.72 | 32.62 | 31.41 | 32.47 | 975355 |
2009-12-03 | 32.55 | 33.43 | 32.48 | 32.65 | 1170518 |
2009-12-04 | 33.46 | 34.12 | 33.16 | 33.69 | 1412394 |
2009-12-07 | 33.63 | 33.77 | 32.78 | 33.00 | 961741 |
2009-12-08 | 32.57 | 33.80 | 32.52 | 33.18 | 889928 |
2009-12-09 | 33.25 | 33.71 | 33.01 | 33.25 | 863886 |
2009-12-10 | 33.61 | 33.80 | 33.09 | 33.26 | 1296259 |
2009-12-11 | 33.55 | 34.08 | 33.40 | 34.00 | 836435 |
2009-12-14 | 34.21 | 34.90 | 33.86 | 34.82 | 987654 |
2009-12-15 | 34.60 | 34.91 | 34.39 | 34.84 | 813159 |
2009-12-16 | 34.79 | 35.10 | 34.48 | 34.66 | 1007879 |
2009-12-17 | 34.18 | 34.53 | 33.84 | 34.21 | 1082556 |
2009-12-18 | 34.11 | 34.38 | 33.73 | 34.22 | 1152555 |
2009-12-21 | 34.65 | 34.74 | 34.41 | 34.73 | 428387 |
2009-12-22 | 34.76 | 35.04 | 34.71 | 35.04 | 564510 |
2009-12-23 | 35.13 | 35.51 | 35.07 | 35.21 | 520183 |
2009-12-24 | 35.38 | 35.60 | 35.19 | 35.47 | 230175 |
2009-12-28 | 35.67 | 36.23 | 35.49 | 35.69 | 564988 |
2009-12-29 | 35.69 | 35.95 | 35.21 | 35.34 | 556468 |
2009-12-30 | 35.22 | 35.46 | 34.96 | 35.40 | 516884 |
2009-12-31 | 35.39 | 35.70 | 34.50 | 34.57 | 890100 |
2010-01-04 | 34.40 | 34.64 | 33.39 | 33.68 | 1050198 |
2010-01-05 | 33.77 | 34.63 | 33.77 | 34.61 | 2035333 |
2010-01-06 | 34.65 | 35.08 | 34.45 | 35.00 | 1397112 |
2010-01-07 | 34.92 | 35.70 | 34.70 | 35.58 | 1113981 |
2010-01-08 | 35.34 | 35.82 | 35.25 | 35.46 | 781579 |
2010-01-11 | 35.78 | 35.95 | 35.65 | 35.93 | 898231 |
2010-01-12 | 35.57 | 35.90 | 34.48 | 34.83 | 1040377 |
2010-01-13 | 34.82 | 35.64 | 34.82 | 35.58 | 617098 |
2010-01-14 | 35.42 | 35.65 | 35.20 | 35.38 | 716363 |
2010-01-15 | 35.27 | 35.62 | 35.17 | 35.40 | 799349 |
2010-01-19 | 35.47 | 36.31 | 35.31 | 36.24 | 653226 |
2010-01-20 | 35.80 | 36.02 | 35.53 | 35.96 | 556368 |
2010-01-21 | 35.86 | 36.16 | 35.11 | 35.16 | 814403 |
2010-01-22 | 35.03 | 35.40 | 34.24 | 34.41 | 1174050 |
2010-01-25 | 34.82 | 35.05 | 34.12 | 34.64 | 767937 |
2010-01-26 | 34.47 | 34.64 | 33.73 | 33.83 | 938799 |
2010-01-27 | 33.74 | 33.92 | 33.14 | 33.49 | 1428650 |
2010-01-28 | 33.67 | 33.73 | 32.91 | 33.01 | 833647 |
2010-01-29 | 33.23 | 33.42 | 32.51 | 32.62 | 1216838 |
2010-02-01 | 32.93 | 33.03 | 32.59 | 32.82 | 860005 |
2010-02-02 | 32.93 | 33.33 | 32.57 | 33.12 | 2179639 |
2010-02-03 | 32.91 | 33.00 | 32.48 | 32.77 | 964810 |
2010-02-04 | 32.41 | 32.56 | 31.52 | 31.53 | 1409736 |
2010-02-05 | 31.60 | 32.09 | 31.00 | 31.85 | 1365636 |
2010-02-08 | 31.98 | 32.29 | 31.20 | 31.24 | 888228 |
2010-02-09 | 31.70 | 31.74 | 30.84 | 30.93 | 838550 |
2010-02-10 | 30.82 | 31.20 | 30.37 | 31.00 | 904066 |
2010-02-11 | 30.77 | 31.21 | 30.33 | 31.16 | 1132110 |
2010-02-12 | 30.77 | 31.30 | 30.63 | 31.30 | 1020480 |
2010-02-16 | 31.57 | 31.84 | 31.34 | 31.79 | 1616343 |
2010-02-17 | 31.88 | 32.09 | 31.75 | 32.03 | 815840 |
2010-02-18 | 32.03 | 32.53 | 31.82 | 32.35 | 676472 |
2010-02-19 | 32.22 | 32.49 | 32.14 | 32.44 | 703000 |
2010-02-22 | 32.77 | 32.77 | 32.22 | 32.40 | 1044451 |
2010-02-23 | 32.22 | 32.62 | 32.20 | 32.51 | 969268 |
2010-02-24 | 32.60 | 33.16 | 32.37 | 33.14 | 1095936 |
2010-02-25 | 32.69 | 33.57 | 32.56 | 33.49 | 1027375 |
2010-02-26 | 33.46 | 33.93 | 33.36 | 33.54 | 904425 |
2010-03-01 | 33.70 | 34.17 | 33.55 | 34.00 | 761600 |
2010-03-02 | 33.99 | 34.09 | 33.53 | 33.64 | 923706 |
2010-03-03 | 33.77 | 33.89 | 33.30 | 33.36 | 726953 |
2010-03-04 | 33.39 | 33.62 | 33.20 | 33.38 | 888357 |
2010-03-05 | 33.58 | 34.23 | 33.42 | 34.11 | 926974 |
2010-03-08 | 34.09 | 34.74 | 34.02 | 34.63 | 527143 |
2010-03-09 | 34.47 | 35.44 | 34.33 | 34.63 | 1039603 |
2010-03-10 | 34.56 | 34.69 | 34.06 | 34.25 | 1546665 |
2010-03-11 | 34.02 | 34.46 | 33.88 | 34.46 | 811933 |
2010-03-12 | 34.64 | 34.83 | 34.28 | 34.50 | 882834 |
2010-03-15 | 34.48 | 34.75 | 33.99 | 34.40 | 431393 |
2010-03-16 | 34.43 | 35.24 | 34.43 | 35.16 | 564171 |
2010-03-17 | 35.33 | 35.77 | 35.00 | 35.67 | 641680 |
2010-03-18 | 35.51 | 35.54 | 35.15 | 35.31 | 858085 |
2010-03-19 | 35.36 | 35.38 | 34.50 | 34.66 | 1341516 |
2010-03-22 | 34.48 | 35.08 | 34.33 | 35.04 | 1063054 |
2010-03-23 | 35.10 | 35.36 | 34.77 | 35.21 | 1151779 |
2010-03-24 | 35.00 | 35.68 | 35.00 | 35.45 | 872450 |
2010-03-25 | 35.61 | 36.27 | 35.46 | 35.75 | 653147 |
2010-03-26 | 35.80 | 35.90 | 35.09 | 35.15 | 860339 |
2010-03-29 | 35.23 | 35.43 | 34.89 | 35.13 | 759338 |
2010-03-30 | 35.28 | 35.36 | 35.09 | 35.26 | 1275410 |
2010-03-31 | 35.14 | 35.65 | 34.96 | 35.25 | 1833102 |
2010-04-01 | 35.07 | 35.12 | 34.65 | 34.87 | 1111217 |
2010-04-05 | 35.07 | 36.59 | 35.07 | 36.47 | 1809180 |
2010-04-06 | 36.14 | 37.46 | 36.04 | 37.33 | 1462182 |
2010-04-07 | 37.15 | 37.41 | 36.46 | 36.75 | 1292840 |
2010-04-08 | 36.66 | 36.85 | 36.32 | 36.50 | 747839 |
2010-04-09 | 36.97 | 37.73 | 36.89 | 37.65 | 1207754 |
2010-04-12 | 37.78 | 37.84 | 37.14 | 37.19 | 565249 |
2010-04-13 | 37.22 | 38.30 | 37.06 | 38.19 | 979294 |
2010-04-14 | 38.44 | 38.74 | 37.58 | 37.61 | 1076971 |
2010-04-15 | 37.50 | 37.65 | 36.28 | 36.37 | 1141637 |
2010-04-16 | 36.15 | 36.47 | 35.15 | 35.17 | 1068846 |
2010-04-19 | 34.98 | 35.49 | 34.91 | 35.17 | 1125513 |
2010-04-20 | 35.33 | 35.57 | 34.98 | 35.35 | 1253345 |
2010-04-21 | 35.38 | 36.07 | 35.28 | 36.04 | 1038777 |
2010-04-22 | 35.65 | 36.28 | 35.48 | 36.12 | 1035803 |
2010-04-23 | 36.26 | 36.52 | 35.73 | 36.44 | 692794 |
2010-04-26 | 36.45 | 36.82 | 36.41 | 36.61 | 919122 |
2010-04-27 | 36.41 | 36.62 | 35.39 | 35.50 | 1111419 |
2010-04-28 | 35.77 | 35.99 | 35.39 | 35.71 | 897355 |
2010-04-29 | 36.18 | 36.61 | 35.91 | 36.40 | 1647805 |
2010-04-30 | 35.77 | 36.33 | 34.24 | 34.36 | 1873833 |
2010-05-03 | 34.45 | 35.03 | 34.23 | 34.92 | 2357146 |
2010-05-04 | 34.37 | 34.74 | 33.82 | 34.22 | 1558592 |
2010-05-05 | 33.80 | 34.41 | 33.34 | 33.90 | 1421737 |
2010-05-06 | 33.64 | 34.05 | 30.58 | 32.83 | 1996545 |
2010-05-07 | 32.80 | 33.81 | 32.02 | 32.75 | 2375955 |
2010-05-10 | 34.49 | 34.82 | 33.96 | 34.80 | 1411920 |
2010-05-11 | 34.21 | 35.37 | 34.16 | 35.06 | 971775 |
2010-05-12 | 35.12 | 35.64 | 34.98 | 35.47 | 979945 |
2010-05-13 | 35.30 | 35.58 | 34.83 | 34.97 | 1571416 |
2010-05-14 | 34.62 | 34.72 | 33.76 | 34.11 | 1221007 |
2010-05-17 | 34.24 | 34.60 | 32.98 | 34.20 | 1202815 |
2010-05-18 | 34.58 | 34.83 | 33.24 | 33.49 | 1235463 |
2010-05-19 | 33.24 | 33.92 | 32.34 | 32.71 | 1315079 |
2010-05-20 | 31.76 | 32.35 | 31.25 | 31.29 | 2101587 |
2010-05-21 | 30.87 | 32.22 | 30.54 | 31.67 | 4000674 |
2010-05-24 | 31.61 | 32.05 | 31.29 | 31.30 | 1666015 |
2010-05-25 | 30.51 | 32.08 | 30.32 | 32.00 | 1588363 |
2010-05-26 | 32.27 | 32.82 | 31.76 | 31.88 | 1434228 |
2010-05-27 | 32.76 | 33.44 | 32.20 | 33.43 | 1430506 |
2010-05-28 | 33.28 | 33.48 | 32.77 | 32.98 | 1311613 |
2010-06-01 | 32.69 | 32.96 | 31.96 | 32.03 | 959823 |
2010-06-02 | 32.12 | 32.64 | 31.53 | 32.64 | 1050068 |
2010-06-03 | 32.51 | 32.71 | 32.21 | 32.40 | 1220474 |
2010-06-04 | 31.55 | 31.96 | 30.32 | 30.53 | 2623699 |
2010-06-07 | 30.65 | 30.87 | 29.92 | 29.99 | 2100847 |
2010-06-08 | 30.13 | 30.43 | 29.22 | 30.30 | 2695254 |
2010-06-09 | 30.53 | 31.03 | 30.15 | 30.35 | 1211448 |
2010-06-10 | 30.93 | 31.57 | 30.63 | 31.46 | 1194643 |
2010-06-11 | 31.03 | 31.70 | 30.93 | 31.68 | 925751 |
2010-06-14 | 31.90 | 32.53 | 31.75 | 32.17 | 1281377 |
2010-06-15 | 32.30 | 33.03 | 32.11 | 32.99 | 1100837 |
2010-06-16 | 32.63 | 32.89 | 32.27 | 32.73 | 1371958 |
2010-06-17 | 32.67 | 33.07 | 32.42 | 32.98 | 1438075 |
2010-06-18 | 33.18 | 33.54 | 33.04 | 33.37 | 1566652 |
2010-06-21 | 33.77 | 33.97 | 32.88 | 33.00 | 1195567 |
2010-06-22 | 33.11 | 33.13 | 31.63 | 31.68 | 1057206 |
2010-06-23 | 31.58 | 32.16 | 31.18 | 31.79 | 821054 |
2010-06-24 | 31.49 | 31.69 | 30.78 | 30.86 | 1137425 |
2010-06-25 | 31.03 | 31.28 | 30.62 | 31.21 | 1706619 |
2010-06-28 | 31.35 | 31.39 | 30.67 | 30.71 | 905262 |
2010-06-29 | 30.21 | 30.36 | 29.70 | 29.94 | 1760822 |
2010-06-30 | 29.86 | 30.37 | 29.65 | 29.73 | 1354286 |
2010-07-01 | 29.46 | 29.60 | 28.55 | 29.06 | 1484581 |
2010-07-02 | 29.21 | 29.35 | 28.48 | 28.61 | 1210849 |
2010-07-06 | 29.17 | 29.34 | 27.77 | 27.98 | 1293397 |
2010-07-07 | 28.08 | 29.28 | 28.04 | 29.25 | 1708596 |
2010-07-08 | 29.57 | 30.05 | 28.94 | 29.26 | 1850166 |
2010-07-09 | 29.21 | 29.78 | 29.13 | 29.75 | 873488 |
2010-07-12 | 29.61 | 29.98 | 29.25 | 29.80 | 762125 |
2010-07-13 | 30.23 | 30.67 | 30.03 | 30.51 | 785417 |
2010-07-14 | 30.43 | 30.80 | 30.08 | 30.50 | 958868 |
2010-07-15 | 30.59 | 30.75 | 30.02 | 30.67 | 910560 |
2010-07-16 | 30.49 | 30.51 | 29.75 | 29.86 | 1354770 |
2010-07-19 | 30.02 | 30.33 | 29.42 | 30.21 | 790438 |
2010-07-20 | 29.75 | 30.88 | 29.59 | 30.84 | 1482647 |
2010-07-21 | 31.02 | 31.09 | 30.17 | 30.25 | 1368349 |
2010-07-22 | 30.68 | 31.47 | 30.50 | 31.26 | 1248271 |
2010-07-23 | 31.06 | 31.55 | 30.73 | 31.52 | 1479682 |
2010-07-26 | 31.53 | 32.43 | 31.38 | 32.41 | 1334931 |
2010-07-27 | 32.58 | 32.95 | 32.22 | 32.54 | 1357311 |
2010-07-28 | 32.54 | 32.86 | 32.31 | 32.43 | 909522 |
2010-07-29 | 32.43 | 32.43 | 31.05 | 31.72 | 1961589 |
2010-07-30 | 31.34 | 32.25 | 31.23 | 32.22 | 953455 |
2010-08-02 | 32.79 | 33.53 | 32.67 | 33.50 | 1130011 |
2010-08-03 | 33.20 | 33.65 | 32.98 | 33.57 | 1243976 |
2010-08-04 | 33.59 | 33.81 | 33.13 | 33.45 | 845493 |
2010-08-05 | 33.10 | 33.64 | 33.02 | 33.30 | 1050773 |
2010-08-06 | 33.00 | 33.49 | 32.84 | 33.40 | 849587 |
2010-08-09 | 33.66 | 33.80 | 33.26 | 33.72 | 1062080 |
2010-08-10 | 33.33 | 33.46 | 32.60 | 32.84 | 1075154 |
2010-08-11 | 32.18 | 32.54 | 31.43 | 31.62 | 1320766 |
2010-08-12 | 31.14 | 31.43 | 30.91 | 31.12 | 1582245 |
2010-08-13 | 30.98 | 31.31 | 30.80 | 30.83 | 775487 |
2010-08-16 | 30.68 | 31.13 | 30.50 | 30.93 | 1040456 |
2010-08-17 | 31.21 | 31.88 | 30.93 | 31.71 | 843195 |
2010-08-18 | 31.65 | 32.03 | 31.41 | 31.85 | 511215 |
2010-08-19 | 31.70 | 31.79 | 30.60 | 30.76 | 754780 |
2010-08-20 | 30.66 | 30.71 | 30.23 | 30.45 | 437734 |
2010-08-23 | 30.63 | 30.80 | 30.32 | 30.39 | 424047 |
2010-08-24 | 30.02 | 30.44 | 29.65 | 30.15 | 957495 |
2010-08-25 | 29.92 | 30.99 | 29.92 | 30.88 | 964661 |
2010-08-26 | 31.10 | 31.15 | 30.33 | 30.39 | 889437 |
2010-08-27 | 30.69 | 31.06 | 30.13 | 30.95 | 1160700 |
2010-08-30 | 31.00 | 31.36 | 30.81 | 30.83 | 595966 |
2010-08-31 | 30.65 | 31.07 | 30.56 | 30.85 | 1129349 |
2010-09-01 | 31.30 | 32.04 | 30.97 | 31.96 | 1402751 |
2010-09-02 | 31.97 | 32.42 | 31.84 | 32.40 | 783883 |
2010-09-03 | 32.98 | 32.98 | 32.56 | 32.84 | 665223 |
2010-09-07 | 32.59 | 32.78 | 31.98 | 31.99 | 694582 |
2010-09-08 | 32.04 | 32.33 | 32.01 | 32.13 | 455685 |
2010-09-09 | 32.60 | 32.60 | 31.84 | 32.01 | 641745 |
2010-09-10 | 32.11 | 32.60 | 31.88 | 32.56 | 404268 |
2010-09-13 | 32.95 | 33.20 | 32.69 | 33.01 | 616718 |
2010-09-14 | 32.85 | 33.05 | 32.63 | 32.72 | 487767 |
2010-09-15 | 32.72 | 32.84 | 32.29 | 32.73 | 763133 |
2010-09-16 | 32.57 | 32.79 | 32.23 | 32.51 | 386588 |
2010-09-17 | 32.67 | 32.79 | 32.35 | 32.64 | 371174 |
2010-09-20 | 32.82 | 33.65 | 32.80 | 33.57 | 472068 |
2010-09-21 | 33.55 | 33.69 | 33.12 | 33.22 | 631164 |
2010-09-22 | 33.17 | 33.30 | 32.80 | 32.85 | 564905 |
2010-09-23 | 32.56 | 32.71 | 31.89 | 31.91 | 556858 |
2010-09-24 | 32.41 | 33.16 | 32.41 | 33.12 | 804066 |
2010-09-27 | 33.11 | 33.11 | 32.52 | 32.52 | 818010 |
2010-09-28 | 32.59 | 32.76 | 32.05 | 32.67 | 947791 |
2010-09-29 | 32.67 | 32.73 | 32.27 | 32.52 | 937493 |
2010-09-30 | 32.75 | 33.00 | 32.43 | 32.71 | 832750 |
2010-10-01 | 32.56 | 32.58 | 31.89 | 32.29 | 674200 |
2010-10-04 | 32.25 | 32.55 | 32.18 | 32.49 | 753842 |
2010-10-05 | 32.79 | 33.43 | 32.54 | 33.23 | 882633 |
2010-10-06 | 33.11 | 33.14 | 32.53 | 32.87 | 733061 |
2010-10-07 | 33.07 | 33.11 | 32.73 | 32.82 | 602650 |
2010-10-08 | 32.88 | 32.98 | 32.34 | 32.65 | 521897 |
2010-10-11 | 32.71 | 32.77 | 32.46 | 32.54 | 361539 |
2010-10-12 | 32.54 | 32.66 | 32.41 | 32.56 | 550534 |
2010-10-13 | 32.76 | 33.00 | 32.52 | 32.77 | 835640 |
2010-10-14 | 32.71 | 32.97 | 32.57 | 32.73 | 550778 |
2010-10-15 | 32.98 | 33.05 | 32.53 | 32.65 | 441261 |
2010-10-18 | 32.65 | 32.83 | 32.53 | 32.78 | 837433 |
2010-10-19 | 32.38 | 32.98 | 32.21 | 32.53 | 721823 |
2010-10-20 | 32.71 | 33.67 | 32.68 | 33.51 | 626656 |
2010-10-21 | 33.63 | 34.00 | 33.36 | 33.67 | 536868 |
2010-10-22 | 33.78 | 34.21 | 33.48 | 34.18 | 695196 |
2010-10-25 | 34.49 | 34.88 | 34.25 | 34.27 | 1028650 |
2010-10-26 | 34.07 | 34.11 | 33.52 | 33.54 | 497596 |
2010-10-27 | 33.23 | 33.45 | 32.99 | 33.32 | 755655 |
2010-10-28 | 33.67 | 33.92 | 32.60 | 33.38 | 1190432 |
2010-10-29 | 33.26 | 33.73 | 33.21 | 33.58 | 622202 |
2010-11-01 | 33.76 | 33.84 | 32.90 | 33.21 | 756891 |
2010-11-02 | 33.37 | 33.53 | 32.89 | 33.00 | 1198066 |
2010-11-03 | 33.03 | 33.25 | 32.84 | 33.17 | 746556 |
2010-11-04 | 33.51 | 33.84 | 33.31 | 33.76 | 970843 |
2010-11-05 | 33.75 | 34.52 | 33.60 | 34.39 | 813910 |
2010-11-08 | 34.13 | 34.45 | 33.67 | 34.34 | 572440 |
2010-11-09 | 34.48 | 34.48 | 32.71 | 32.93 | 940982 |
2010-11-10 | 33.02 | 33.42 | 32.78 | 33.38 | 567176 |
2010-11-11 | 33.14 | 33.55 | 32.94 | 33.36 | 527271 |
2010-11-12 | 33.14 | 33.35 | 32.38 | 32.83 | 1089306 |
2010-11-15 | 32.91 | 32.98 | 32.43 | 32.52 | 705166 |
2010-11-16 | 32.31 | 32.33 | 31.00 | 31.16 | 1088188 |
2010-11-17 | 31.27 | 31.50 | 30.87 | 31.00 | 959076 |
2010-11-18 | 31.49 | 31.50 | 30.80 | 31.03 | 1221652 |
2010-11-19 | 31.00 | 31.22 | 30.54 | 31.13 | 1103422 |
2010-11-22 | 31.05 | 31.35 | 31.00 | 31.17 | 760307 |
2010-11-23 | 30.74 | 31.10 | 30.72 | 31.05 | 617175 |
2010-11-24 | 31.32 | 31.67 | 31.24 | 31.59 | 799676 |
2010-11-26 | 31.35 | 31.54 | 31.22 | 31.41 | 223590 |
2010-11-29 | 31.27 | 32.18 | 31.16 | 32.08 | 1066204 |
2010-11-30 | 31.78 | 31.89 | 31.56 | 31.75 | 1104584 |
2010-12-01 | 32.18 | 32.18 | 31.40 | 31.88 | 640905 |
2010-12-02 | 31.99 | 32.19 | 31.87 | 32.00 | 839254 |
2010-12-03 | 31.88 | 31.88 | 31.40 | 31.49 | 876603 |
2010-12-06 | 31.43 | 31.55 | 30.88 | 31.15 | 1165494 |
2010-12-07 | 31.47 | 31.50 | 31.02 | 31.09 | 1643582 |
2010-12-08 | 31.10 | 31.26 | 30.61 | 30.93 | 689206 |
2010-12-09 | 31.09 | 31.11 | 30.24 | 30.34 | 1407067 |
2010-12-10 | 30.39 | 30.73 | 30.34 | 30.56 | 814170 |
2010-12-13 | 30.71 | 30.81 | 30.46 | 30.55 | 739118 |
2010-12-14 | 30.59 | 30.73 | 30.13 | 30.23 | 727093 |
2010-12-15 | 30.22 | 30.50 | 30.00 | 30.01 | 884803 |
2010-12-16 | 30.05 | 30.13 | 29.85 | 30.11 | 707346 |
2010-12-17 | 30.14 | 30.45 | 30.02 | 30.25 | 1032206 |
2010-12-20 | 30.29 | 31.19 | 30.21 | 31.16 | 847745 |
2010-12-21 | 31.28 | 31.87 | 31.08 | 31.83 | 1029117 |
2010-12-22 | 31.81 | 32.66 | 31.81 | 32.51 | 1238119 |
2010-12-23 | 32.46 | 32.79 | 32.46 | 32.61 | 795495 |
2010-12-27 | 32.51 | 32.85 | 32.48 | 32.79 | 395859 |
2010-12-28 | 32.86 | 32.96 | 32.67 | 32.78 | 470689 |
2010-12-29 | 32.91 | 33.19 | 32.91 | 32.98 | 578808 |
2010-12-30 | 32.99 | 33.38 | 32.92 | 33.23 | 582580 |
2010-12-31 | 33.16 | 33.32 | 32.99 | 33.06 | 844994 |
2011-01-03 | 33.05 | 33.26 | 32.83 | 33.21 | 994209 |
2011-01-04 | 33.31 | 33.38 | 32.41 | 32.51 | 747521 |
2011-01-05 | 32.48 | 33.17 | 32.35 | 33.13 | 1161571 |
2011-01-06 | 33.28 | 33.38 | 33.06 | 33.13 | 974555 |
2011-01-07 | 33.19 | 33.45 | 33.04 | 33.12 | 986002 |
2011-01-10 | 33.04 | 33.60 | 32.78 | 33.43 | 1138264 |
2011-01-11 | 33.58 | 33.96 | 33.18 | 33.77 | 1173879 |
2011-01-12 | 34.07 | 34.14 | 33.38 | 33.59 | 604041 |
2011-01-13 | 33.66 | 33.93 | 33.48 | 33.60 | 452865 |
2011-01-14 | 33.61 | 33.86 | 33.49 | 33.67 | 624246 |
2011-01-18 | 33.69 | 33.83 | 33.44 | 33.79 | 903557 |
2011-01-19 | 33.78 | 33.91 | 33.34 | 33.47 | 678697 |
2011-01-20 | 33.46 | 33.86 | 33.36 | 33.75 | 594230 |
2011-01-21 | 33.81 | 33.97 | 33.66 | 33.95 | 658973 |
2011-01-24 | 33.83 | 33.91 | 33.51 | 33.72 | 1410756 |
2011-01-25 | 33.58 | 34.08 | 33.40 | 33.95 | 1277808 |
2011-01-26 | 34.07 | 34.18 | 33.85 | 34.16 | 811501 |
2011-01-27 | 34.31 | 34.86 | 34.18 | 34.83 | 873094 |
2011-01-28 | 34.86 | 34.98 | 34.40 | 34.60 | 1218424 |
2011-01-31 | 34.74 | 35.17 | 34.56 | 35.02 | 636656 |
2011-02-01 | 35.27 | 35.34 | 34.63 | 34.94 | 600909 |
2011-02-02 | 34.84 | 34.84 | 34.34 | 34.64 | 730609 |
2011-02-03 | 34.62 | 34.71 | 34.24 | 34.42 | 731049 |
2011-02-04 | 34.54 | 34.55 | 34.00 | 34.20 | 647180 |
2011-02-07 | 34.34 | 34.58 | 34.26 | 34.45 | 618023 |
2011-02-08 | 34.43 | 34.61 | 34.38 | 34.59 | 758762 |
2011-02-09 | 34.53 | 34.62 | 34.02 | 34.11 | 778873 |
2011-02-10 | 34.91 | 35.44 | 34.39 | 34.52 | 1500468 |
2011-02-11 | 34.47 | 34.89 | 34.34 | 34.71 | 541910 |
2011-02-14 | 34.71 | 35.04 | 34.42 | 34.62 | 512552 |
2011-02-15 | 33.05 | 33.38 | 32.94 | 33.26 | 9405014 |
2011-02-16 | 33.29 | 33.55 | 33.12 | 33.30 | 1728886 |
2011-02-17 | 33.18 | 33.80 | 33.18 | 33.68 | 1127466 |
2011-02-18 | 33.73 | 33.90 | 33.50 | 33.65 | 824627 |
2011-02-22 | 33.36 | 33.64 | 33.29 | 33.49 | 801250 |
2011-02-23 | 33.40 | 33.77 | 32.93 | 33.29 | 813163 |
2011-02-24 | 33.22 | 33.30 | 32.45 | 32.80 | 815831 |
2011-02-25 | 32.87 | 33.41 | 32.85 | 33.34 | 937134 |
2011-02-28 | 33.47 | 33.99 | 33.40 | 33.94 | 1554961 |
2011-03-01 | 34.08 | 34.11 | 33.13 | 33.18 | 984306 |
2011-03-02 | 33.09 | 33.49 | 33.00 | 33.23 | 939738 |
2011-03-03 | 33.42 | 33.89 | 33.42 | 33.89 | 613464 |
2011-03-04 | 33.91 | 34.04 | 33.57 | 33.90 | 1157665 |
2011-03-07 | 34.00 | 34.10 | 33.37 | 33.69 | 883771 |
2011-03-08 | 33.66 | 34.37 | 33.61 | 34.16 | 808735 |
2011-03-09 | 34.18 | 34.29 | 33.81 | 34.03 | 737891 |
2011-03-10 | 33.73 | 33.90 | 33.24 | 33.34 | 578297 |
2011-03-11 | 33.19 | 33.68 | 33.00 | 33.65 | 523059 |
2011-03-14 | 33.49 | 33.50 | 33.03 | 33.09 | 413269 |
2011-03-15 | 32.43 | 32.85 | 32.28 | 32.58 | 898051 |
2011-03-16 | 32.58 | 32.85 | 32.00 | 32.23 | 1146233 |
2011-03-17 | 32.75 | 32.75 | 31.99 | 32.32 | 1030773 |
2011-03-18 | 32.67 | 33.42 | 32.56 | 33.35 | 1423062 |
2011-03-21 | 33.67 | 33.83 | 33.47 | 33.59 | 599210 |
2011-03-22 | 33.67 | 33.85 | 33.24 | 33.32 | 511551 |
2011-03-23 | 33.33 | 33.35 | 32.62 | 32.87 | 1000248 |
2011-03-24 | 32.41 | 33.07 | 32.32 | 32.88 | 844832 |
2011-03-25 | 32.96 | 33.35 | 32.91 | 33.21 | 380703 |
2011-03-28 | 33.27 | 33.44 | 33.15 | 33.21 | 316280 |
2011-03-29 | 33.23 | 33.42 | 32.86 | 33.40 | 575089 |
2011-03-30 | 33.50 | 34.06 | 33.44 | 33.90 | 459593 |
2011-03-31 | 33.85 | 34.09 | 33.76 | 33.90 | 1062024 |
2011-04-01 | 33.59 | 33.70 | 33.13 | 33.36 | 915758 |
2011-04-04 | 33.45 | 33.61 | 33.00 | 33.07 | 1036666 |
2011-04-05 | 33.10 | 33.36 | 33.06 | 33.11 | 975910 |
2011-04-06 | 33.30 | 33.40 | 33.15 | 33.29 | 476913 |
2011-04-07 | 33.06 | 33.19 | 32.45 | 32.65 | 1086390 |
2011-04-08 | 32.79 | 33.03 | 32.48 | 32.56 | 969196 |
2011-04-11 | 32.66 | 33.24 | 32.41 | 32.49 | 869494 |
2011-04-12 | 32.38 | 32.80 | 32.38 | 32.55 | 1399278 |
2011-04-13 | 32.74 | 33.03 | 32.35 | 32.83 | 2295640 |
2011-04-14 | 32.75 | 33.69 | 32.74 | 33.62 | 946363 |
2011-04-15 | 33.68 | 34.26 | 33.62 | 34.00 | 1281457 |
2011-04-18 | 33.67 | 33.90 | 33.47 | 33.69 | 1149678 |
2011-04-19 | 33.75 | 34.26 | 33.75 | 34.20 | 1005728 |
2011-04-20 | 34.56 | 34.71 | 34.26 | 34.62 | 1044243 |
2011-04-21 | 34.70 | 34.94 | 34.37 | 34.88 | 576138 |
2011-04-25 | 34.91 | 35.14 | 34.71 | 35.04 | 873946 |
2011-04-26 | 35.18 | 35.44 | 34.96 | 35.41 | 592120 |
2011-04-27 | 35.45 | 35.57 | 35.16 | 35.48 | 922362 |
2011-04-28 | 35.63 | 35.96 | 35.11 | 35.20 | 903247 |
2011-04-29 | 35.17 | 35.44 | 34.73 | 35.32 | 673665 |
2011-05-02 | 35.44 | 35.62 | 34.95 | 35.28 | 434809 |
2011-05-03 | 35.16 | 35.54 | 34.72 | 35.18 | 821934 |
2011-05-04 | 35.38 | 35.45 | 34.88 | 35.24 | 803230 |
2011-05-05 | 34.98 | 35.44 | 34.79 | 35.20 | 614270 |
2011-05-06 | 35.59 | 35.59 | 34.70 | 34.90 | 457079 |
2011-05-09 | 34.53 | 34.80 | 34.34 | 34.76 | 653099 |
2011-05-10 | 34.85 | 35.34 | 34.70 | 35.29 | 886929 |
2011-05-11 | 35.20 | 35.26 | 34.74 | 34.92 | 427995 |
2011-05-12 | 34.76 | 35.00 | 34.63 | 34.74 | 731300 |
2011-05-13 | 34.78 | 34.88 | 34.26 | 34.27 | 609239 |
2011-05-16 | 34.22 | 34.58 | 34.11 | 34.38 | 744313 |
2011-05-17 | 34.33 | 34.42 | 33.91 | 34.12 | 833827 |
2011-05-18 | 34.22 | 34.51 | 33.99 | 34.45 | 577100 |
2011-05-19 | 34.56 | 34.74 | 34.38 | 34.58 | 640438 |
2011-05-20 | 34.55 | 34.55 | 34.14 | 34.14 | 499625 |
2011-05-23 | 33.73 | 34.07 | 33.67 | 33.72 | 744743 |
2011-05-24 | 33.81 | 33.98 | 33.58 | 33.77 | 599913 |
2011-05-25 | 33.69 | 34.23 | 33.35 | 34.06 | 718648 |
2011-05-26 | 33.96 | 34.63 | 33.84 | 34.55 | 499269 |
2011-05-27 | 34.64 | 34.80 | 34.46 | 34.75 | 413795 |
2011-05-31 | 35.00 | 35.36 | 34.83 | 35.36 | 1016097 |
2011-06-01 | 35.25 | 35.40 | 34.35 | 34.48 | 822983 |
2011-06-02 | 34.46 | 34.74 | 33.98 | 34.18 | 606541 |
2011-06-03 | 33.83 | 34.41 | 33.72 | 33.94 | 488790 |
2011-06-06 | 33.89 | 34.00 | 33.18 | 33.29 | 769697 |
2011-06-07 | 33.51 | 33.70 | 33.35 | 33.47 | 842987 |
2011-06-08 | 33.40 | 33.53 | 32.98 | 32.98 | 630482 |
2011-06-09 | 33.09 | 33.11 | 32.45 | 32.65 | 670958 |
2011-06-10 | 32.49 | 32.65 | 31.65 | 31.74 | 856638 |
2011-06-13 | 31.76 | 32.07 | 31.57 | 31.72 | 998070 |
2011-06-14 | 32.09 | 32.25 | 31.92 | 32.06 | 1259528 |
2011-06-15 | 31.89 | 31.95 | 31.12 | 31.38 | 774845 |
2011-06-16 | 31.36 | 31.85 | 31.18 | 31.53 | 533130 |
2011-06-17 | 31.87 | 31.93 | 31.43 | 31.61 | 607424 |
2011-06-20 | 31.71 | 32.39 | 31.61 | 32.34 | 548620 |
2011-06-21 | 32.50 | 32.82 | 32.24 | 32.76 | 655524 |
2011-06-22 | 32.71 | 33.21 | 32.64 | 32.84 | 907232 |
2011-06-23 | 32.43 | 32.43 | 31.91 | 32.18 | 889299 |
2011-06-24 | 32.18 | 32.50 | 31.80 | 32.17 | 668307 |
2011-06-27 | 32.11 | 32.45 | 32.11 | 32.34 | 421275 |
2011-06-28 | 32.39 | 32.56 | 32.19 | 32.52 | 408885 |
2011-06-29 | 32.65 | 33.04 | 32.50 | 32.98 | 460483 |
2011-06-30 | 33.07 | 33.18 | 32.87 | 32.94 | 956984 |
2011-07-01 | 32.63 | 33.20 | 32.63 | 33.16 | 742752 |
2011-07-05 | 33.13 | 33.23 | 32.74 | 33.17 | 712451 |
2011-07-06 | 33.11 | 33.76 | 33.10 | 33.64 | 930391 |
2011-07-07 | 33.91 | 34.12 | 33.84 | 33.99 | 577778 |
2011-07-08 | 33.58 | 33.89 | 33.41 | 33.83 | 352371 |
2011-07-11 | 33.50 | 33.62 | 33.20 | 33.25 | 311921 |
2011-07-12 | 33.11 | 33.96 | 33.11 | 33.45 | 475534 |
2011-07-13 | 33.60 | 33.63 | 32.85 | 33.22 | 1345882 |
2011-07-14 | 33.36 | 33.55 | 33.03 | 33.23 | 1271414 |
2011-07-15 | 33.42 | 33.65 | 33.11 | 33.62 | 729813 |
2011-07-18 | 33.52 | 33.59 | 32.99 | 33.14 | 875438 |
2011-07-19 | 33.42 | 34.08 | 33.29 | 34.04 | 923790 |
2011-07-20 | 34.04 | 34.46 | 33.99 | 34.28 | 900782 |
2011-07-21 | 34.47 | 34.77 | 34.24 | 34.45 | 1272993 |
2011-07-22 | 34.50 | 34.76 | 34.40 | 34.66 | 1003429 |
2011-07-25 | 34.36 | 34.67 | 34.16 | 34.43 | 535688 |
2011-07-26 | 34.49 | 34.67 | 34.14 | 34.49 | 608056 |
2011-07-27 | 34.35 | 34.35 | 33.27 | 33.39 | 684827 |
2011-07-28 | 33.69 | 34.08 | 33.11 | 33.57 | 788130 |
2011-07-29 | 33.28 | 33.45 | 32.90 | 33.27 | 534205 |
2011-08-01 | 33.77 | 33.79 | 32.75 | 32.97 | 583464 |
2011-08-02 | 32.77 | 33.14 | 31.98 | 31.99 | 661569 |
2011-08-03 | 32.07 | 32.07 | 31.02 | 31.54 | 1002667 |
2011-08-04 | 31.14 | 31.49 | 29.96 | 29.97 | 1592231 |
2011-08-05 | 30.49 | 30.49 | 28.64 | 28.91 | 1152494 |
2011-08-08 | 27.89 | 28.37 | 25.71 | 25.71 | 1861663 |
2011-08-09 | 26.12 | 28.25 | 25.70 | 28.21 | 2256078 |
2011-08-10 | 27.46 | 29.30 | 27.20 | 28.01 | 2384655 |
2011-08-11 | 28.15 | 29.97 | 27.99 | 29.56 | 3034368 |
2011-08-12 | 29.85 | 30.03 | 29.12 | 29.53 | 1013336 |
2011-08-15 | 29.79 | 30.80 | 29.76 | 30.78 | 1714961 |
2011-08-16 | 30.41 | 30.98 | 30.16 | 30.87 | 1086421 |
2011-08-17 | 31.07 | 31.31 | 30.48 | 30.70 | 689528 |
2011-08-18 | 29.97 | 30.28 | 29.44 | 29.83 | 1829982 |
2011-08-19 | 29.39 | 30.29 | 29.21 | 29.35 | 1220986 |
2011-08-22 | 30.05 | 30.05 | 28.97 | 29.38 | 761301 |
2011-08-23 | 29.44 | 30.18 | 29.07 | 30.16 | 1162221 |
2011-08-24 | 30.10 | 30.63 | 29.69 | 30.59 | 848723 |
2011-08-25 | 30.83 | 31.02 | 29.47 | 29.80 | 1127317 |
2011-08-26 | 29.45 | 30.52 | 28.95 | 30.36 | 867877 |
2011-08-29 | 30.73 | 31.26 | 30.64 | 31.25 | 812612 |
2011-08-30 | 31.10 | 31.10 | 30.33 | 30.74 | 1311094 |
2011-08-31 | 31.01 | 31.27 | 30.66 | 31.15 | 809029 |
2011-09-01 | 31.15 | 31.26 | 30.55 | 30.75 | 992804 |
2011-09-02 | 30.00 | 30.65 | 29.86 | 30.06 | 1108044 |
2011-09-06 | 29.22 | 30.25 | 29.16 | 29.89 | 814302 |
2011-09-07 | 30.38 | 31.17 | 29.92 | 31.11 | 877187 |
2011-09-08 | 30.92 | 31.03 | 30.49 | 30.58 | 779514 |
2011-09-09 | 30.40 | 30.59 | 29.41 | 29.69 | 1853587 |
2011-09-12 | 29.24 | 29.69 | 29.14 | 29.68 | 1307370 |
2011-09-13 | 29.75 | 29.97 | 29.44 | 29.69 | 1578299 |
2011-09-14 | 29.90 | 30.21 | 29.38 | 30.07 | 975144 |
2011-09-15 | 30.34 | 30.49 | 29.97 | 30.47 | 595312 |
2011-09-16 | 30.49 | 30.80 | 30.16 | 30.66 | 967899 |
2011-09-19 | 30.06 | 30.42 | 29.92 | 30.09 | 735399 |
2011-09-20 | 30.26 | 30.41 | 29.77 | 29.77 | 714271 |
2011-09-21 | 29.74 | 29.86 | 28.21 | 28.25 | 662755 |
2011-09-22 | 27.77 | 27.88 | 26.72 | 27.02 | 1390100 |
2011-09-23 | 26.85 | 27.63 | 26.76 | 27.52 | 1196288 |
2011-09-26 | 27.70 | 27.77 | 27.14 | 27.71 | 1004797 |
2011-09-27 | 28.29 | 28.52 | 27.81 | 28.01 | 1012505 |
2011-09-28 | 28.15 | 28.22 | 26.72 | 26.78 | 1026811 |
2011-09-29 | 27.28 | 27.37 | 26.67 | 27.19 | 1184478 |
2011-09-30 | 26.81 | 27.34 | 26.73 | 26.75 | 1731481 |
2011-10-03 | 26.08 | 26.42 | 24.84 | 24.86 | 1327738 |
2011-10-04 | 24.24 | 26.30 | 23.71 | 26.25 | 2698824 |
2011-10-05 | 26.15 | 26.16 | 24.72 | 25.73 | 1760325 |
2011-10-06 | 25.65 | 26.37 | 25.37 | 26.36 | 1331224 |
2011-10-07 | 26.53 | 26.53 | 25.57 | 25.73 | 1550463 |
2011-10-10 | 26.28 | 26.88 | 26.05 | 26.88 | 1247482 |
2011-10-11 | 26.69 | 26.83 | 26.21 | 26.29 | 1231965 |
2011-10-12 | 26.59 | 27.22 | 26.36 | 26.92 | 943537 |
2011-10-13 | 26.62 | 26.79 | 26.13 | 26.51 | 1351925 |
2011-10-14 | 26.93 | 27.72 | 26.83 | 27.47 | 2000406 |
2011-10-17 | 27.33 | 27.33 | 26.31 | 26.36 | 1247197 |
2011-10-18 | 26.42 | 27.14 | 26.25 | 26.95 | 2087605 |
2011-10-19 | 26.30 | 26.87 | 26.05 | 26.22 | 1607287 |
2011-10-20 | 26.25 | 26.55 | 25.37 | 26.37 | 1725873 |
2011-10-21 | 26.69 | 27.54 | 26.63 | 27.52 | 917758 |
2011-10-24 | 27.56 | 28.52 | 27.38 | 28.24 | 1827579 |
2011-10-25 | 28.12 | 28.12 | 27.39 | 27.51 | 1941626 |
2011-10-26 | 27.78 | 27.99 | 26.97 | 27.31 | 2188593 |
2011-10-27 | 28.91 | 28.91 | 26.76 | 27.86 | 2953860 |
2011-10-28 | 28.39 | 28.60 | 28.15 | 28.55 | 1484886 |
2011-10-31 | 28.06 | 28.43 | 27.35 | 28.06 | 1255890 |
2011-11-01 | 27.08 | 27.55 | 26.90 | 26.98 | 2440739 |
2011-11-02 | 27.45 | 27.71 | 26.86 | 27.33 | 1343656 |
2011-11-03 | 27.64 | 27.84 | 26.89 | 27.69 | 1290144 |
2011-11-04 | 27.45 | 27.49 | 26.99 | 27.18 | 1373931 |
2011-11-07 | 27.24 | 27.58 | 26.90 | 27.34 | 814022 |
2011-11-08 | 27.51 | 27.79 | 26.55 | 27.74 | 2158133 |
2011-11-09 | 27.13 | 27.33 | 26.28 | 26.44 | 1173986 |
2011-11-10 | 26.83 | 26.84 | 26.06 | 26.14 | 1438560 |
2011-11-11 | 26.46 | 27.01 | 26.18 | 26.66 | 1163921 |
2011-11-14 | 26.54 | 26.54 | 26.02 | 26.15 | 1077727 |
2011-11-15 | 26.04 | 26.56 | 25.87 | 26.40 | 820231 |
2011-11-16 | 26.14 | 26.70 | 25.75 | 26.46 | 1491583 |
2011-11-17 | 26.37 | 26.47 | 25.45 | 25.55 | 1488752 |
2011-11-18 | 25.71 | 25.80 | 25.21 | 25.55 | 1186397 |
2011-11-21 | 25.45 | 25.64 | 24.89 | 25.10 | 1381275 |
2011-11-22 | 25.13 | 25.28 | 24.84 | 25.01 | 912373 |
2011-11-23 | 24.84 | 24.84 | 24.16 | 24.37 | 1676626 |
2011-11-25 | 24.25 | 24.84 | 24.25 | 24.43 | 260348 |
2011-11-28 | 25.21 | 25.27 | 24.46 | 24.69 | 857566 |
2011-11-29 | 24.75 | 24.85 | 24.40 | 24.47 | 562764 |
2011-11-30 | 25.23 | 25.49 | 25.09 | 25.48 | 1714748 |
2011-12-01 | 25.34 | 25.34 | 24.95 | 25.15 | 836848 |
2011-12-02 | 25.48 | 25.99 | 25.38 | 25.45 | 1201009 |
2011-12-05 | 25.70 | 26.05 | 25.53 | 25.87 | 931711 |
2011-12-06 | 25.92 | 25.93 | 25.66 | 25.72 | 390987 |
2011-12-07 | 25.65 | 26.09 | 25.38 | 26.07 | 1444352 |
2011-12-08 | 25.89 | 25.94 | 25.37 | 25.43 | 990556 |
2011-12-09 | 25.57 | 26.27 | 25.45 | 26.09 | 1150100 |
2011-12-12 | 25.76 | 25.83 | 25.36 | 25.62 | 1166059 |
2011-12-13 | 25.78 | 26.11 | 25.08 | 25.25 | 568528 |
2011-12-14 | 25.03 | 25.57 | 25.00 | 25.12 | 976436 |
2011-12-15 | 25.34 | 25.58 | 25.24 | 25.47 | 914519 |
2011-12-16 | 25.62 | 26.05 | 25.58 | 25.86 | 1208748 |
2011-12-19 | 26.07 | 26.09 | 25.57 | 25.67 | 722166 |
2011-12-20 | 25.99 | 26.68 | 25.93 | 26.56 | 957523 |
2011-12-21 | 26.45 | 26.64 | 26.31 | 26.64 | 832773 |
2011-12-22 | 26.75 | 27.71 | 26.56 | 26.97 | 690272 |
2011-12-23 | 27.12 | 27.21 | 26.82 | 26.96 | 343761 |
2011-12-27 | 26.96 | 27.42 | 26.78 | 26.96 | 429128 |
2011-12-28 | 27.10 | 27.10 | 26.45 | 26.58 | 960333 |
2011-12-29 | 26.70 | 26.89 | 26.60 | 26.77 | 618128 |
2011-12-30 | 26.84 | 26.90 | 26.65 | 26.69 | 724508 |
2012-01-03 | 26.64 | 26.99 | 26.26 | 26.40 | 944423 |
2012-01-04 | 26.28 | 26.65 | 25.93 | 26.02 | 613218 |
2012-01-05 | 25.98 | 26.16 | 25.68 | 25.99 | 1414489 |
2012-01-06 | 26.11 | 26.26 | 25.77 | 25.93 | 839555 |
2012-01-09 | 26.01 | 26.14 | 25.79 | 25.94 | 826457 |
2012-01-10 | 26.24 | 26.49 | 26.19 | 26.20 | 851682 |
2012-01-11 | 26.12 | 26.81 | 26.00 | 26.62 | 1511298 |
2012-01-12 | 26.68 | 26.68 | 26.22 | 26.57 | 1348168 |
2012-01-13 | 26.45 | 26.55 | 26.16 | 26.29 | 806174 |
2012-01-17 | 26.48 | 26.75 | 26.36 | 26.55 | 766035 |
2012-01-18 | 26.48 | 27.20 | 26.48 | 27.18 | 836274 |
2012-01-19 | 27.17 | 27.61 | 27.10 | 27.54 | 726669 |
2012-01-20 | 27.60 | 28.23 | 27.57 | 28.23 | 1127765 |
2012-01-23 | 28.23 | 28.54 | 28.07 | 28.24 | 786725 |
2012-01-24 | 28.05 | 28.52 | 27.97 | 28.41 | 889883 |
2012-01-25 | 28.41 | 28.77 | 28.30 | 28.73 | 602292 |
2012-01-26 | 28.93 | 29.04 | 28.50 | 28.67 | 501843 |
2012-01-27 | 28.56 | 28.97 | 28.50 | 28.79 | 696087 |
2012-01-30 | 28.56 | 28.78 | 28.36 | 28.40 | 679476 |
2012-01-31 | 28.57 | 28.76 | 28.34 | 28.76 | 1073398 |
2012-02-01 | 28.89 | 29.45 | 28.82 | 29.22 | 1655224 |
2012-02-02 | 29.22 | 29.22 | 28.79 | 28.87 | 895737 |
2012-02-03 | 29.11 | 29.35 | 28.93 | 29.29 | 973615 |
2012-02-06 | 29.22 | 29.41 | 29.03 | 29.27 | 833423 |
2012-02-07 | 29.22 | 29.54 | 29.08 | 29.20 | 894194 |
2012-02-08 | 29.20 | 29.80 | 29.20 | 29.53 | 1044362 |
2012-02-09 | 29.53 | 29.53 | 28.82 | 28.95 | 878337 |
2012-02-10 | 28.63 | 29.00 | 28.54 | 28.78 | 758904 |
2012-02-13 | 29.11 | 29.22 | 28.72 | 29.14 | 598628 |
2012-02-14 | 28.98 | 28.98 | 28.48 | 28.63 | 864846 |
2012-02-15 | 28.59 | 28.84 | 28.43 | 28.59 | 676216 |
2012-02-16 | 28.59 | 29.10 | 28.58 | 28.87 | 769043 |
2012-02-17 | 29.00 | 29.01 | 28.63 | 28.79 | 686217 |
2012-02-21 | 28.88 | 28.93 | 28.18 | 28.40 | 899052 |
2012-02-22 | 28.39 | 28.56 | 27.84 | 27.89 | 884502 |
2012-02-23 | 27.95 | 28.58 | 27.83 | 28.55 | 926128 |
2012-02-24 | 28.71 | 28.78 | 28.40 | 28.57 | 607441 |
2012-02-27 | 28.39 | 28.69 | 28.12 | 28.64 | 606096 |
2012-02-28 | 28.71 | 28.78 | 28.30 | 28.37 | 888535 |
2012-02-29 | 28.47 | 28.86 | 28.44 | 28.60 | 1250840 |
2012-03-01 | 28.62 | 28.87 | 28.49 | 28.62 | 560703 |
2012-03-02 | 28.67 | 28.78 | 28.29 | 28.33 | 672754 |
2012-03-05 | 28.36 | 28.69 | 28.27 | 28.53 | 625891 |
2012-03-06 | 28.31 | 28.77 | 28.31 | 28.44 | 1163507 |
2012-03-07 | 28.58 | 28.69 | 28.06 | 28.22 | 652343 |
2012-03-08 | 28.37 | 28.42 | 27.96 | 28.11 | 737350 |
2012-03-09 | 28.18 | 28.50 | 28.02 | 28.20 | 674500 |
2012-03-12 | 28.17 | 28.46 | 28.17 | 28.31 | 422033 |
2012-03-13 | 28.41 | 29.17 | 28.41 | 29.13 | 921167 |
2012-03-14 | 29.15 | 29.32 | 28.77 | 28.91 | 736206 |
2012-03-15 | 28.95 | 28.95 | 28.47 | 28.58 | 938796 |
2012-03-16 | 28.49 | 28.87 | 28.47 | 28.81 | 800189 |
2012-03-19 | 28.78 | 29.44 | 28.70 | 29.27 | 746984 |
2012-03-20 | 29.18 | 29.33 | 29.04 | 29.13 | 506312 |
2012-03-21 | 29.15 | 29.19 | 28.71 | 28.71 | 626359 |
2012-03-22 | 28.60 | 28.60 | 28.12 | 28.28 | 504214 |
2012-03-23 | 28.35 | 28.53 | 28.10 | 28.34 | 466704 |
2012-03-26 | 28.62 | 28.72 | 28.37 | 28.53 | 479280 |
2012-03-27 | 28.56 | 28.77 | 28.44 | 28.64 | 691310 |
2012-03-28 | 28.64 | 28.69 | 28.38 | 28.60 | 644260 |
2012-03-29 | 28.47 | 28.94 | 28.31 | 28.79 | 638898 |
2012-03-30 | 28.97 | 29.10 | 28.77 | 28.82 | 1337198 |
2012-04-02 | 28.47 | 28.47 | 28.25 | 28.34 | 1221832 |
2012-04-03 | 28.35 | 28.56 | 28.30 | 28.39 | 1180235 |
2012-04-04 | 28.14 | 28.47 | 27.96 | 28.24 | 883617 |
2012-04-05 | 28.13 | 28.25 | 27.76 | 27.86 | 400268 |
2012-04-09 | 27.52 | 27.69 | 27.42 | 27.53 | 434810 |
2012-04-10 | 27.57 | 27.72 | 26.92 | 26.95 | 910965 |
2012-04-11 | 27.21 | 27.23 | 26.94 | 27.11 | 930185 |
2012-04-12 | 27.04 | 27.63 | 26.98 | 27.62 | 944196 |
2012-04-13 | 27.57 | 27.59 | 27.32 | 27.40 | 802812 |
2012-04-16 | 27.60 | 28.13 | 27.57 | 27.96 | 621844 |
2012-04-17 | 28.19 | 28.60 | 27.96 | 28.45 | 797327 |
2012-04-18 | 28.29 | 28.33 | 27.96 | 28.02 | 639527 |
2012-04-19 | 27.98 | 28.35 | 27.82 | 28.12 | 1252607 |
2012-04-20 | 28.27 | 28.67 | 28.24 | 28.53 | 817750 |
2012-04-23 | 28.22 | 28.33 | 28.00 | 28.27 | 590377 |
2012-04-24 | 28.28 | 28.70 | 28.28 | 28.48 | 1078633 |
2012-04-25 | 28.71 | 28.87 | 28.58 | 28.70 | 1320258 |
2012-04-26 | 28.59 | 28.75 | 28.17 | 28.49 | 944877 |
2012-04-27 | 28.66 | 28.84 | 28.29 | 28.78 | 954591 |
2012-04-30 | 28.70 | 28.83 | 28.37 | 28.72 | 573856 |
2012-05-01 | 28.67 | 29.37 | 28.60 | 29.01 | 586079 |
2012-05-02 | 28.88 | 29.19 | 28.63 | 28.98 | 559772 |
2012-05-03 | 29.00 | 29.05 | 28.82 | 28.96 | 803078 |
2012-05-04 | 28.76 | 28.83 | 28.61 | 28.80 | 626231 |
2012-05-07 | 28.70 | 28.96 | 28.64 | 28.85 | 431864 |
2012-05-08 | 28.65 | 28.97 | 28.65 | 28.95 | 597389 |
2012-05-09 | 28.65 | 29.18 | 28.61 | 28.94 | 923928 |
2012-05-10 | 29.12 | 29.17 | 28.74 | 28.84 | 684084 |
2012-05-11 | 28.68 | 29.17 | 28.65 | 28.94 | 670601 |
2012-05-14 | 28.63 | 28.79 | 28.45 | 28.57 | 821101 |
2012-05-15 | 28.49 | 28.53 | 28.15 | 28.31 | 928925 |
2012-05-16 | 28.32 | 28.37 | 28.09 | 28.15 | 942911 |
2012-05-17 | 28.19 | 28.22 | 27.27 | 27.35 | 1432091 |
2012-05-18 | 27.37 | 27.42 | 26.68 | 26.73 | 686986 |
2012-05-21 | 26.75 | 27.33 | 26.60 | 27.17 | 739454 |
2012-05-22 | 27.18 | 27.28 | 26.81 | 27.01 | 793900 |
2012-05-23 | 26.90 | 27.25 | 26.65 | 27.23 | 506148 |
2012-05-24 | 27.22 | 27.50 | 26.96 | 27.36 | 438592 |
2012-05-25 | 27.41 | 27.53 | 27.08 | 27.14 | 418436 |
2012-05-29 | 27.36 | 27.71 | 27.03 | 27.65 | 1129591 |
2012-05-30 | 27.53 | 27.53 | 27.04 | 27.11 | 998390 |
2012-05-31 | 27.10 | 27.41 | 26.85 | 27.24 | 967953 |
2012-06-01 | 26.68 | 26.94 | 26.65 | 26.73 | 1041148 |
2012-06-04 | 26.81 | 26.94 | 26.37 | 26.74 | 930151 |
2012-06-05 | 26.55 | 27.31 | 26.45 | 27.18 | 634531 |
2012-06-06 | 27.41 | 27.89 | 27.29 | 27.75 | 861811 |
2012-06-07 | 27.97 | 28.20 | 27.53 | 27.58 | 558378 |
2012-06-08 | 27.58 | 28.00 | 27.53 | 28.00 | 408686 |
2012-06-11 | 28.22 | 28.22 | 27.17 | 27.19 | 814492 |
2012-06-12 | 27.35 | 27.53 | 27.19 | 27.53 | 545973 |
2012-06-13 | 27.44 | 27.79 | 27.27 | 27.36 | 678375 |
2012-06-14 | 27.46 | 27.72 | 27.34 | 27.55 | 938483 |
2012-06-15 | 27.49 | 27.70 | 27.43 | 27.63 | 792102 |
2012-06-18 | 27.57 | 28.03 | 27.42 | 27.95 | 719802 |
2012-06-19 | 27.99 | 28.22 | 27.88 | 28.09 | 698222 |
2012-06-20 | 28.10 | 28.28 | 27.85 | 28.00 | 726703 |
2012-06-21 | 28.07 | 28.07 | 27.49 | 27.57 | 660576 |
2012-06-22 | 27.70 | 27.77 | 27.44 | 27.51 | 562245 |
2012-06-25 | 27.32 | 27.42 | 27.05 | 27.26 | 380857 |
2012-06-26 | 27.32 | 27.57 | 27.10 | 27.37 | 540601 |
2012-06-27 | 27.46 | 27.85 | 27.32 | 27.75 | 707642 |
2012-06-28 | 27.64 | 28.17 | 27.60 | 28.12 | 896779 |
2012-06-29 | 28.60 | 29.10 | 28.38 | 29.07 | 1236884 |
2012-07-02 | 28.75 | 29.08 | 28.66 | 29.05 | 1341447 |
2012-07-03 | 29.20 | 29.38 | 29.08 | 29.23 | 576830 |
2012-07-05 | 29.25 | 29.45 | 29.12 | 29.26 | 1062016 |
2012-07-06 | 29.06 | 29.34 | 29.02 | 29.31 | 534423 |
2012-07-09 | 29.19 | 29.34 | 28.96 | 29.16 | 812959 |
2012-07-10 | 29.22 | 29.30 | 28.70 | 28.85 | 361129 |
2012-07-11 | 28.89 | 28.99 | 28.66 | 28.82 | 562334 |
2012-07-12 | 28.63 | 29.00 | 28.47 | 28.84 | 320867 |
2012-07-13 | 28.91 | 29.23 | 28.90 | 29.18 | 528254 |
2012-07-16 | 29.11 | 29.23 | 28.94 | 29.09 | 542891 |
2012-07-17 | 29.25 | 29.44 | 28.84 | 29.33 | 555141 |
2012-07-18 | 29.31 | 29.40 | 28.93 | 29.05 | 476497 |
2012-07-19 | 29.17 | 29.17 | 28.50 | 28.78 | 497717 |
2012-07-20 | 28.59 | 28.92 | 28.52 | 28.66 | 403942 |
2012-07-23 | 28.26 | 28.46 | 28.13 | 28.34 | 450668 |
2012-07-24 | 28.43 | 28.43 | 27.97 | 28.15 | 522607 |
2012-07-25 | 28.31 | 28.39 | 27.97 | 28.14 | 339540 |
2012-07-26 | 28.32 | 28.74 | 27.47 | 27.66 | 1320032 |
2012-07-27 | 27.71 | 27.71 | 26.75 | 26.89 | 2732511 |
2012-07-30 | 26.98 | 27.13 | 26.68 | 26.75 | 1442945 |
2012-07-31 | 26.80 | 27.05 | 26.65 | 26.79 | 713233 |
2012-08-01 | 26.97 | 27.21 | 26.81 | 26.89 | 567794 |
2012-08-02 | 26.76 | 26.97 | 26.66 | 26.93 | 760968 |
2012-08-03 | 27.12 | 27.33 | 27.04 | 27.14 | 399559 |
2012-08-06 | 27.16 | 27.31 | 26.87 | 26.93 | 732319 |
2012-08-07 | 27.07 | 27.07 | 26.69 | 26.74 | 546241 |
2012-08-08 | 26.71 | 26.77 | 26.47 | 26.66 | 548542 |
2012-08-09 | 26.68 | 26.80 | 26.49 | 26.52 | 398255 |
2012-08-10 | 26.52 | 26.76 | 26.34 | 26.44 | 633788 |
2012-08-13 | 26.45 | 26.72 | 26.42 | 26.68 | 495929 |
2012-08-14 | 26.76 | 26.88 | 26.44 | 26.52 | 430539 |
2012-08-15 | 26.43 | 26.56 | 26.31 | 26.53 | 489276 |
2012-08-16 | 26.60 | 26.64 | 26.41 | 26.63 | 367607 |
2012-08-17 | 26.64 | 26.91 | 26.62 | 26.83 | 492543 |
2012-08-20 | 26.83 | 26.92 | 26.67 | 26.83 | 530730 |
2012-08-21 | 26.96 | 27.19 | 26.82 | 27.05 | 374428 |
2012-08-22 | 27.04 | 27.06 | 26.62 | 26.97 | 373175 |
2012-08-23 | 26.88 | 26.92 | 26.58 | 26.58 | 640959 |
2012-08-24 | 26.61 | 26.73 | 26.46 | 26.61 | 473314 |
2012-08-27 | 26.75 | 26.87 | 26.56 | 26.77 | 401445 |
2012-08-28 | 26.71 | 26.86 | 26.55 | 26.76 | 339915 |
2012-08-29 | 26.75 | 26.82 | 26.64 | 26.72 | 363905 |
2012-08-30 | 26.62 | 26.77 | 26.51 | 26.60 | 310274 |
2012-08-31 | 26.75 | 26.79 | 26.52 | 26.70 | 735065 |
2012-09-04 | 26.73 | 27.02 | 26.55 | 27.02 | 775560 |
2012-09-05 | 26.95 | 27.18 | 26.86 | 27.15 | 812136 |
2012-09-06 | 27.29 | 27.42 | 27.26 | 27.34 | 659514 |
2012-09-07 | 27.36 | 27.53 | 27.25 | 27.27 | 540776 |
2012-09-10 | 27.31 | 27.33 | 26.92 | 26.95 | 496310 |
2012-09-11 | 27.00 | 27.08 | 26.92 | 26.94 | 485457 |
2012-09-12 | 26.97 | 27.30 | 26.83 | 27.23 | 900058 |
2012-09-13 | 27.33 | 27.76 | 27.25 | 27.74 | 460055 |
2012-09-14 | 27.79 | 28.32 | 27.76 | 28.14 | 523329 |
2012-09-17 | 28.16 | 28.36 | 27.97 | 27.97 | 653399 |
2012-09-18 | 27.89 | 28.00 | 27.59 | 27.77 | 368135 |
2012-09-19 | 27.86 | 27.96 | 27.55 | 27.67 | 525609 |
2012-09-20 | 27.61 | 27.61 | 27.02 | 27.10 | 838424 |
2012-09-21 | 27.26 | 27.37 | 26.90 | 26.95 | 1430800 |
2012-09-24 | 27.06 | 27.32 | 26.88 | 27.06 | 649262 |
2012-09-25 | 27.10 | 27.27 | 26.65 | 26.66 | 787744 |
2012-09-26 | 26.71 | 26.89 | 26.51 | 26.65 | 654843 |
2012-09-27 | 26.77 | 27.00 | 26.67 | 26.89 | 810905 |
2012-09-28 | 26.83 | 27.10 | 26.59 | 26.60 | 930765 |
2012-10-01 | 26.19 | 26.42 | 25.47 | 25.81 | 1108895 |
2012-10-02 | 25.87 | 26.19 | 25.70 | 26.19 | 828893 |
2012-10-03 | 26.19 | 26.59 | 26.14 | 26.48 | 699631 |
2012-10-04 | 26.61 | 26.78 | 26.37 | 26.69 | 1230982 |
2012-10-05 | 26.75 | 27.19 | 26.68 | 26.97 | 785001 |
2012-10-08 | 26.91 | 27.08 | 26.75 | 27.02 | 775143 |
2012-10-09 | 27.12 | 27.62 | 27.00 | 27.55 | 1453748 |
2012-10-10 | 27.63 | 28.05 | 27.52 | 27.82 | 1353901 |
2012-10-11 | 27.87 | 28.15 | 27.82 | 28.05 | 1863542 |
2012-10-12 | 28.10 | 28.15 | 27.73 | 27.80 | 958208 |
2012-10-15 | 27.83 | 27.89 | 27.38 | 27.56 | 975551 |
2012-10-16 | 27.62 | 27.71 | 27.49 | 27.61 | 458543 |
2012-10-17 | 27.61 | 27.83 | 27.35 | 27.74 | 808972 |
2012-10-18 | 27.66 | 28.00 | 27.66 | 27.98 | 855339 |
2012-10-19 | 27.96 | 28.16 | 27.64 | 27.65 | 1554822 |
2012-10-22 | 27.63 | 27.75 | 27.35 | 27.45 | 526029 |
2012-10-23 | 27.26 | 27.31 | 26.98 | 27.15 | 594754 |
2012-10-24 | 27.35 | 27.53 | 27.04 | 27.26 | 514523 |
2012-10-25 | 27.35 | 27.62 | 26.39 | 26.59 | 902118 |
2012-10-26 | 26.66 | 26.66 | 25.73 | 26.07 | 1003521 |
2012-10-31 | 26.15 | 26.45 | 25.75 | 25.99 | 1091334 |
2012-11-01 | 26.05 | 26.38 | 25.96 | 26.31 | 1057710 |
2012-11-02 | 26.52 | 26.56 | 26.17 | 26.22 | 827854 |
2012-11-05 | 26.28 | 26.28 | 25.80 | 25.92 | 568478 |
2012-11-06 | 26.05 | 26.09 | 25.80 | 26.05 | 569560 |
2012-11-07 | 25.85 | 25.88 | 25.59 | 25.70 | 1064537 |
2012-11-08 | 25.71 | 25.78 | 25.50 | 25.50 | 1010467 |
2012-11-09 | 25.45 | 25.61 | 25.25 | 25.41 | 789969 |
2012-11-12 | 25.45 | 25.45 | 25.16 | 25.28 | 442812 |
2012-11-13 | 25.14 | 25.37 | 25.07 | 25.26 | 572443 |
2012-11-14 | 25.28 | 25.47 | 24.52 | 24.59 | 846709 |
2012-11-15 | 24.54 | 24.89 | 24.37 | 24.62 | 702594 |
2012-11-16 | 24.65 | 24.90 | 24.42 | 24.82 | 567149 |
2012-11-19 | 25.00 | 25.28 | 24.82 | 25.02 | 671941 |
2012-11-20 | 25.01 | 25.11 | 24.73 | 25.07 | 696670 |
2012-11-21 | 25.05 | 25.23 | 24.87 | 25.05 | 650041 |
2012-11-23 | 25.17 | 25.35 | 25.04 | 25.35 | 105072 |
2012-11-26 | 25.19 | 25.55 | 25.19 | 25.45 | 413683 |
2012-11-27 | 25.32 | 25.83 | 25.18 | 25.50 | 740411 |
2012-11-28 | 25.41 | 25.67 | 25.25 | 25.55 | 503070 |
2012-11-29 | 25.69 | 25.79 | 25.37 | 25.43 | 467292 |
2012-11-30 | 25.49 | 25.66 | 25.23 | 25.28 | 764776 |
2012-12-03 | 25.41 | 25.62 | 25.38 | 25.56 | 462534 |
2012-12-04 | 25.54 | 25.74 | 25.39 | 25.60 | 458570 |
2012-12-05 | 25.64 | 25.94 | 25.21 | 25.44 | 541432 |
2012-12-06 | 25.47 | 25.70 | 25.44 | 25.65 | 588076 |
2012-12-07 | 25.67 | 26.00 | 25.64 | 25.89 | 743718 |
2012-12-10 | 25.89 | 26.05 | 25.78 | 25.79 | 545732 |
2012-12-11 | 25.89 | 26.01 | 25.76 | 25.89 | 547759 |
2012-12-12 | 25.85 | 25.86 | 25.46 | 25.64 | 792387 |
2012-12-13 | 25.58 | 25.71 | 25.47 | 25.53 | 536558 |
2012-12-14 | 25.48 | 25.59 | 25.42 | 25.50 | 372497 |
2012-12-17 | 25.61 | 25.69 | 25.50 | 25.65 | 463034 |
2012-12-18 | 25.63 | 25.72 | 25.51 | 25.67 | 518942 |
2012-12-19 | 25.74 | 25.99 | 25.67 | 25.90 | 396054 |
2012-12-20 | 25.99 | 26.22 | 25.86 | 26.21 | 409040 |
2012-12-21 | 26.01 | 26.21 | 25.86 | 25.93 | 1035137 |
2012-12-24 | 25.90 | 26.05 | 25.88 | 25.94 | 268895 |
2012-12-26 | 26.02 | 26.06 | 25.68 | 25.71 | 495075 |
2012-12-27 | 25.75 | 25.98 | 25.70 | 25.82 | 699644 |
2012-12-28 | 25.74 | 26.23 | 25.74 | 25.97 | 940495 |
2012-12-31 | 25.93 | 26.15 | 25.74 | 26.11 | 613514 |
2013-01-02 | 26.14 | 26.26 | 25.78 | 25.95 | 806839 |
2013-01-03 | 26.02 | 26.26 | 25.94 | 26.18 | 734675 |
2013-01-04 | 26.26 | 26.33 | 26.07 | 26.30 | 556040 |
2013-01-07 | 26.30 | 26.47 | 26.19 | 26.44 | 414233 |
2013-01-08 | 26.42 | 26.53 | 26.35 | 26.41 | 445673 |
2013-01-09 | 26.52 | 26.58 | 26.28 | 26.33 | 410209 |
2013-01-10 | 26.72 | 26.87 | 26.38 | 26.63 | 931445 |
2013-01-11 | 26.62 | 26.64 | 26.16 | 26.32 | 624822 |
2013-01-14 | 26.30 | 26.41 | 26.26 | 26.36 | 366640 |
2013-01-15 | 26.30 | 26.56 | 26.15 | 26.51 | 824745 |
2013-01-16 | 26.42 | 26.62 | 26.35 | 26.49 | 404078 |
2013-01-17 | 26.56 | 26.82 | 26.48 | 26.74 | 384088 |
2013-01-18 | 26.75 | 27.05 | 26.64 | 27.03 | 487420 |
2013-01-22 | 27.05 | 27.42 | 26.96 | 27.37 | 743160 |
2013-01-23 | 27.39 | 27.53 | 27.23 | 27.29 | 426121 |
2013-01-24 | 27.33 | 27.41 | 27.11 | 27.35 | 468941 |
2013-01-25 | 27.47 | 27.47 | 27.27 | 27.45 | 411858 |
2013-01-28 | 27.52 | 27.65 | 27.34 | 27.52 | 441080 |
2013-01-29 | 27.50 | 27.73 | 27.39 | 27.53 | 354808 |
2013-01-30 | 27.39 | 27.58 | 27.15 | 27.27 | 581599 |
2013-01-31 | 27.30 | 27.39 | 27.11 | 27.17 | 830304 |
2013-02-01 | 27.35 | 27.51 | 27.19 | 27.32 | 604340 |
2013-02-04 | 27.31 | 27.42 | 27.11 | 27.15 | 600955 |
2013-02-05 | 27.33 | 27.36 | 27.11 | 27.15 | 726640 |
2013-02-06 | 27.10 | 27.20 | 27.02 | 27.19 | 388222 |
2013-02-07 | 27.26 | 27.37 | 26.45 | 26.70 | 1383718 |
2013-02-08 | 26.81 | 27.09 | 26.65 | 26.87 | 1093225 |
2013-02-11 | 26.86 | 26.99 | 26.83 | 26.93 | 1268938 |
2013-02-12 | 27.02 | 27.21 | 26.99 | 27.16 | 1278910 |
2013-02-13 | 27.29 | 27.35 | 27.15 | 27.33 | 1168875 |
2013-02-14 | 27.35 | 27.39 | 27.20 | 27.27 | 411477 |
2013-02-15 | 27.19 | 27.49 | 27.18 | 27.32 | 572565 |
2013-02-19 | 27.35 | 27.68 | 27.35 | 27.68 | 1006208 |
2013-02-20 | 27.58 | 27.75 | 27.35 | 27.38 | 577798 |
2013-02-21 | 27.35 | 27.42 | 27.04 | 27.20 | 483734 |
2013-02-22 | 27.26 | 27.58 | 27.15 | 27.55 | 671776 |
2013-02-25 | 27.69 | 27.81 | 27.13 | 27.15 | 469411 |
2013-02-26 | 27.34 | 27.81 | 27.23 | 27.80 | 1233158 |
2013-02-27 | 27.65 | 28.26 | 27.65 | 28.24 | 1379297 |
2013-02-28 | 28.17 | 28.53 | 28.16 | 28.38 | 1914136 |
2013-03-01 | 28.23 | 28.44 | 28.02 | 28.37 | 1371027 |
2013-03-04 | 28.25 | 28.53 | 28.18 | 28.50 | 897316 |
2013-03-05 | 28.51 | 28.88 | 28.39 | 28.87 | 1456200 |
2013-03-06 | 28.85 | 28.86 | 28.52 | 28.62 | 823509 |
2013-03-07 | 28.70 | 28.79 | 28.33 | 28.50 | 590907 |
2013-03-08 | 28.64 | 28.81 | 28.36 | 28.79 | 1170057 |
2013-03-11 | 28.82 | 28.92 | 28.69 | 28.83 | 460188 |
2013-03-12 | 28.78 | 28.91 | 28.61 | 28.69 | 1242890 |
2013-03-13 | 28.84 | 28.94 | 28.61 | 28.72 | 734435 |
2013-03-14 | 28.83 | 29.03 | 28.61 | 28.83 | 852156 |
2013-03-15 | 28.78 | 28.79 | 28.50 | 28.58 | 1167509 |
2013-03-18 | 28.50 | 28.87 | 28.41 | 28.58 | 999613 |
2013-03-19 | 28.57 | 28.65 | 28.16 | 28.23 | 929692 |
2013-03-20 | 28.47 | 28.48 | 28.29 | 28.44 | 850285 |
2013-03-21 | 28.43 | 28.72 | 28.33 | 28.52 | 598347 |
2013-03-22 | 28.72 | 28.78 | 28.57 | 28.64 | 426486 |
2013-03-25 | 28.66 | 28.76 | 28.52 | 28.59 | 426378 |
2013-03-26 | 28.65 | 28.81 | 28.59 | 28.69 | 386113 |
2013-03-27 | 28.58 | 28.71 | 28.41 | 28.70 | 444321 |
2013-03-28 | 28.70 | 28.83 | 28.53 | 28.61 | 816694 |
2013-04-01 | 28.31 | 28.31 | 28.02 | 28.30 | 616116 |
2013-04-02 | 28.34 | 28.44 | 28.03 | 28.13 | 565723 |
2013-04-03 | 28.10 | 28.16 | 27.80 | 27.86 | 614723 |
2013-04-04 | 27.87 | 28.61 | 27.80 | 28.58 | 1030621 |
2013-04-05 | 28.24 | 28.71 | 28.16 | 28.65 | 893000 |
2013-04-08 | 28.64 | 28.91 | 28.48 | 28.80 | 371584 |
2013-04-09 | 28.75 | 29.00 | 28.55 | 28.84 | 1184214 |
2013-04-10 | 28.81 | 29.01 | 28.74 | 28.81 | 563512 |
2013-04-11 | 28.87 | 29.35 | 28.87 | 29.27 | 526667 |
2013-04-12 | 29.20 | 29.39 | 28.89 | 29.00 | 621163 |
2013-04-15 | 28.81 | 28.89 | 28.13 | 28.14 | 989888 |
2013-04-16 | 26.79 | 27.42 | 26.50 | 27.19 | 4021609 |
2013-04-17 | 27.15 | 27.37 | 26.92 | 27.27 | 1885964 |
2013-04-18 | 27.35 | 27.35 | 27.01 | 27.08 | 953306 |
2013-04-19 | 27.07 | 27.34 | 26.90 | 27.32 | 992120 |
2013-04-22 | 27.43 | 27.44 | 27.11 | 27.31 | 546581 |
2013-04-23 | 27.45 | 27.49 | 27.08 | 27.30 | 617955 |
2013-04-24 | 27.34 | 27.43 | 27.19 | 27.35 | 445768 |
2013-04-25 | 26.99 | 27.39 | 26.64 | 27.05 | 918167 |
2013-04-26 | 27.06 | 27.18 | 26.90 | 27.00 | 531492 |
2013-04-29 | 27.11 | 27.51 | 26.92 | 27.35 | 669990 |
2013-04-30 | 27.34 | 27.77 | 27.21 | 27.77 | 733911 |
2013-05-01 | 27.64 | 27.78 | 27.42 | 27.55 | 672424 |
2013-05-02 | 27.53 | 27.88 | 27.33 | 27.71 | 458185 |
2013-05-03 | 27.77 | 27.94 | 27.62 | 27.81 | 499853 |
2013-05-06 | 27.73 | 27.81 | 27.57 | 27.70 | 382583 |
2013-05-07 | 27.68 | 28.00 | 27.56 | 27.94 | 447795 |
2013-05-08 | 27.94 | 28.26 | 27.81 | 28.26 | 513358 |
2013-05-09 | 28.21 | 28.25 | 27.88 | 27.96 | 613527 |
2013-05-10 | 27.96 | 28.20 | 27.73 | 28.19 | 551516 |
2013-05-13 | 28.16 | 28.49 | 28.15 | 28.36 | 441231 |
2013-05-14 | 28.23 | 28.55 | 28.21 | 28.49 | 491692 |
2013-05-15 | 28.37 | 28.41 | 27.99 | 28.22 | 1248606 |
2013-05-16 | 28.26 | 28.43 | 27.74 | 27.86 | 853096 |
2013-05-17 | 27.96 | 28.16 | 27.93 | 28.02 | 1016193 |
2013-05-20 | 27.99 | 28.13 | 27.96 | 28.04 | 695308 |
2013-05-21 | 28.07 | 28.17 | 27.93 | 28.04 | 940204 |
2013-05-22 | 28.07 | 28.23 | 27.16 | 27.27 | 860388 |
2013-05-23 | 27.43 | 27.43 | 26.96 | 27.26 | 1140665 |
2013-05-24 | 27.13 | 27.40 | 26.86 | 27.26 | 550336 |
2013-05-28 | 27.57 | 27.75 | 26.97 | 27.15 | 691648 |
2013-05-29 | 26.93 | 27.10 | 26.54 | 26.85 | 1173016 |
2013-05-30 | 26.78 | 27.06 | 26.57 | 26.64 | 549203 |
2013-05-31 | 26.48 | 26.78 | 26.46 | 26.50 | 1160027 |
2013-06-03 | 26.45 | 26.76 | 26.14 | 26.41 | 882180 |
2013-06-04 | 26.42 | 26.50 | 25.71 | 25.74 | 1788389 |
2013-06-05 | 25.74 | 26.10 | 25.53 | 25.91 | 1373882 |
2013-06-06 | 25.84 | 25.92 | 25.56 | 25.83 | 1145510 |
2013-06-07 | 25.92 | 25.92 | 25.38 | 25.85 | 692614 |
2013-06-10 | 25.84 | 25.95 | 25.38 | 25.42 | 563958 |
2013-06-11 | 25.26 | 25.28 | 24.74 | 24.78 | 580376 |
2013-06-12 | 24.91 | 24.91 | 24.21 | 24.31 | 701355 |
2013-06-13 | 24.23 | 24.78 | 24.23 | 24.74 | 1079388 |
2013-06-14 | 24.75 | 25.09 | 24.52 | 24.66 | 1067232 |
2013-06-17 | 24.82 | 24.97 | 24.54 | 24.71 | 1135433 |
2013-06-18 | 24.74 | 24.82 | 24.59 | 24.70 | 772430 |
2013-06-19 | 24.74 | 24.74 | 23.88 | 24.05 | 684444 |
2013-06-20 | 23.86 | 23.86 | 22.94 | 23.05 | 740425 |
2013-06-21 | 23.11 | 23.49 | 22.80 | 23.30 | 1562262 |
2013-06-24 | 23.00 | 23.83 | 22.59 | 23.20 | 933774 |
2013-06-25 | 23.38 | 24.12 | 23.05 | 24.00 | 1418131 |
2013-06-26 | 24.13 | 24.49 | 24.13 | 24.30 | 1081683 |
2013-06-27 | 24.48 | 24.90 | 24.46 | 24.81 | 739764 |
2013-06-28 | 24.76 | 24.92 | 24.48 | 24.49 | 727114 |
2013-07-01 | 24.35 | 24.50 | 24.08 | 24.25 | 571852 |
2013-07-02 | 24.16 | 24.64 | 24.11 | 24.54 | 661130 |
2013-07-03 | 24.44 | 24.57 | 24.09 | 24.30 | 361673 |
2013-07-05 | 24.37 | 24.50 | 23.63 | 24.11 | 410496 |
2013-07-08 | 24.17 | 24.45 | 23.97 | 24.03 | 532857 |
2013-07-09 | 24.17 | 24.57 | 24.05 | 24.36 | 510595 |
2013-07-10 | 24.35 | 24.38 | 23.94 | 23.94 | 693646 |
2013-07-11 | 24.21 | 24.74 | 24.20 | 24.72 | 721624 |
2013-07-12 | 24.71 | 24.74 | 24.25 | 24.39 | 482965 |
2013-07-15 | 24.42 | 24.56 | 24.20 | 24.38 | 720339 |
2013-07-16 | 24.36 | 24.64 | 24.34 | 24.53 | 667494 |
2013-07-17 | 24.63 | 24.72 | 24.39 | 24.56 | 845230 |
2013-07-18 | 24.64 | 24.84 | 24.47 | 24.76 | 483289 |
2013-07-19 | 24.66 | 24.84 | 24.57 | 24.70 | 244787 |
2013-07-22 | 24.71 | 24.85 | 24.56 | 24.71 | 720272 |
2013-07-23 | 24.78 | 25.13 | 24.64 | 24.99 | 752754 |
2013-07-24 | 25.06 | 25.06 | 24.53 | 24.70 | 1288946 |
2013-07-25 | 24.54 | 24.78 | 24.43 | 24.65 | 697999 |
2013-07-26 | 24.18 | 24.48 | 24.00 | 24.46 | 777774 |
2013-07-29 | 24.35 | 24.56 | 24.31 | 24.39 | 1829462 |
2013-07-30 | 24.41 | 24.49 | 24.21 | 24.39 | 1171908 |
2013-07-31 | 24.39 | 24.44 | 23.75 | 24.06 | 921661 |
2013-08-01 | 24.15 | 24.32 | 23.87 | 23.89 | 923473 |
2013-08-02 | 23.89 | 23.96 | 23.55 | 23.61 | 534542 |
2013-08-05 | 23.52 | 23.66 | 23.42 | 23.53 | 639467 |
2013-08-06 | 23.45 | 23.60 | 23.33 | 23.41 | 1245607 |
2013-08-07 | 23.40 | 23.68 | 23.18 | 23.26 | 592903 |
2013-08-08 | 23.33 | 23.35 | 23.11 | 23.23 | 389915 |
2013-08-09 | 23.16 | 23.64 | 23.16 | 23.50 | 860741 |
2013-08-12 | 23.34 | 23.37 | 22.97 | 23.17 | 634105 |
2013-08-13 | 23.20 | 23.23 | 22.54 | 22.59 | 682911 |
2013-08-14 | 22.56 | 22.67 | 22.48 | 22.63 | 341344 |
2013-08-15 | 22.32 | 22.48 | 21.97 | 21.98 | 638199 |
2013-08-16 | 21.94 | 21.98 | 21.17 | 21.26 | 574526 |
2013-08-19 | 21.20 | 21.27 | 20.71 | 20.73 | 528833 |
2013-08-20 | 20.76 | 21.32 | 20.76 | 21.13 | 596715 |
2013-08-21 | 21.09 | 21.27 | 20.77 | 20.99 | 596759 |
2013-08-22 | 21.00 | 21.13 | 20.78 | 21.13 | 470774 |
2013-08-23 | 21.13 | 21.61 | 21.06 | 21.61 | 557521 |
2013-08-26 | 21.67 | 21.74 | 21.34 | 21.50 | 401956 |
2013-08-27 | 21.29 | 22.20 | 21.25 | 21.54 | 663696 |
2013-08-28 | 21.57 | 21.74 | 21.54 | 21.72 | 754219 |
2013-08-29 | 21.74 | 21.74 | 21.38 | 21.55 | 721963 |
2013-08-30 | 21.64 | 21.87 | 21.53 | 21.60 | 878937 |
2013-09-03 | 21.73 | 21.76 | 20.78 | 21.25 | 1685533 |
2013-09-04 | 21.22 | 21.56 | 21.16 | 21.29 | 768795 |
2013-09-05 | 21.18 | 21.18 | 20.74 | 20.79 | 969673 |
2013-09-06 | 21.00 | 21.25 | 20.96 | 21.10 | 599818 |
2013-09-09 | 21.14 | 21.49 | 20.97 | 21.49 | 536994 |
2013-09-10 | 21.54 | 21.64 | 21.16 | 21.53 | 666634 |
2013-09-11 | 21.53 | 21.68 | 21.40 | 21.65 | 602271 |
2013-09-12 | 21.63 | 21.82 | 21.05 | 21.09 | 532112 |
2013-09-13 | 21.12 | 21.34 | 20.98 | 21.17 | 542380 |
2013-09-16 | 21.52 | 21.58 | 20.89 | 21.04 | 757456 |
2013-09-17 | 21.00 | 21.33 | 20.85 | 20.88 | 462217 |
2013-09-18 | 20.92 | 21.95 | 20.60 | 21.95 | 1488776 |
2013-09-19 | 21.95 | 22.43 | 21.95 | 22.05 | 816140 |
2013-09-20 | 22.17 | 22.31 | 21.76 | 21.88 | 1540072 |
2013-09-23 | 21.82 | 22.09 | 21.74 | 21.85 | 986514 |
2013-09-24 | 21.83 | 21.92 | 21.68 | 21.75 | 777911 |
2013-09-25 | 21.71 | 22.05 | 21.64 | 21.85 | 591878 |
2013-09-26 | 21.80 | 22.06 | 21.80 | 22.03 | 438756 |
2013-09-27 | 21.92 | 22.06 | 21.78 | 21.99 | 468312 |
2013-09-30 | 21.88 | 22.25 | 21.72 | 21.94 | 742948 |
2013-10-01 | 21.65 | 22.25 | 21.55 | 22.03 | 1056828 |
2013-10-02 | 21.92 | 21.96 | 21.59 | 21.81 | 895125 |
2013-10-03 | 21.70 | 21.80 | 21.39 | 21.56 | 829022 |
2013-10-04 | 21.61 | 21.71 | 21.12 | 21.22 | 745742 |
2013-10-07 | 21.06 | 21.33 | 21.06 | 21.27 | 964247 |
2013-10-08 | 21.22 | 21.46 | 21.08 | 21.16 | 501270 |
2013-10-09 | 21.16 | 21.42 | 21.04 | 21.05 | 713069 |
2013-10-10 | 21.18 | 21.69 | 21.18 | 21.69 | 1666085 |
2013-10-11 | 21.71 | 22.17 | 21.56 | 22.13 | 1027589 |
2013-10-14 | 21.99 | 22.14 | 21.70 | 21.91 | 498109 |
2013-10-15 | 21.81 | 21.98 | 21.68 | 21.71 | 652264 |
2013-10-16 | 21.74 | 22.04 | 21.67 | 21.98 | 647179 |
2013-10-17 | 21.94 | 22.41 | 21.62 | 22.34 | 1533579 |
2013-10-18 | 22.48 | 22.49 | 22.01 | 22.10 | 716554 |
2013-10-21 | 22.14 | 22.14 | 21.54 | 21.61 | 853724 |
2013-10-22 | 21.62 | 22.08 | 21.61 | 22.00 | 709629 |
2013-10-23 | 21.99 | 22.02 | 21.78 | 21.89 | 453816 |
2013-10-24 | 21.79 | 22.05 | 21.25 | 21.74 | 1380124 |
2013-10-25 | 21.66 | 22.03 | 21.62 | 21.80 | 1189624 |
2013-10-28 | 21.78 | 21.83 | 21.35 | 21.37 | 1285490 |
2013-10-29 | 21.36 | 21.40 | 21.01 | 21.06 | 1171743 |
2013-10-30 | 20.99 | 21.08 | 20.57 | 20.64 | 1086182 |
2013-10-31 | 20.69 | 20.79 | 20.28 | 20.56 | 1205985 |
2013-11-01 | 20.61 | 20.85 | 20.55 | 20.65 | 816761 |
2013-11-04 | 20.67 | 20.79 | 20.23 | 20.32 | 570275 |
2013-11-05 | 20.30 | 20.30 | 19.95 | 20.02 | 634491 |
2013-11-06 | 20.06 | 20.23 | 19.92 | 20.09 | 513451 |
2013-11-07 | 20.05 | 20.14 | 19.74 | 19.75 | 768440 |
2013-11-08 | 19.64 | 19.73 | 19.05 | 19.14 | 866893 |
2013-11-11 | 19.19 | 19.29 | 19.08 | 19.23 | 495941 |
2013-11-12 | 19.22 | 19.34 | 19.08 | 19.34 | 819541 |
2013-11-13 | 19.25 | 19.67 | 19.20 | 19.35 | 759008 |
2013-11-14 | 19.42 | 19.98 | 19.42 | 19.84 | 746737 |
2013-11-15 | 19.81 | 20.16 | 19.80 | 20.15 | 1061797 |
2013-11-18 | 20.22 | 20.31 | 19.99 | 20.02 | 1090844 |
2013-11-19 | 20.07 | 20.22 | 19.89 | 19.93 | 969393 |
2013-11-20 | 19.96 | 20.23 | 19.69 | 19.78 | 1005314 |
2013-11-21 | 19.86 | 20.37 | 19.56 | 20.24 | 968572 |
2013-11-22 | 20.26 | 20.26 | 20.00 | 20.21 | 526176 |
2013-11-25 | 20.16 | 20.24 | 19.97 | 20.14 | 617606 |
2013-11-26 | 20.12 | 20.47 | 20.12 | 20.27 | 1087510 |
2013-11-27 | 20.26 | 20.67 | 20.16 | 20.62 | 893262 |
2013-11-29 | 20.59 | 20.71 | 20.30 | 20.36 | 484013 |
2013-12-02 | 20.30 | 20.60 | 20.04 | 20.43 | 998503 |
2013-12-03 | 20.32 | 20.83 | 20.27 | 20.76 | 1017905 |
2013-12-04 | 20.57 | 21.00 | 20.52 | 20.85 | 922226 |
2013-12-05 | 20.79 | 20.97 | 20.59 | 20.93 | 988987 |
2013-12-06 | 21.03 | 21.27 | 20.91 | 20.94 | 974114 |
2013-12-09 | 20.95 | 21.29 | 20.92 | 21.13 | 947230 |
2013-12-10 | 21.15 | 21.38 | 21.10 | 21.13 | 1616282 |
2013-12-11 | 21.19 | 21.32 | 20.95 | 20.99 | 1130931 |
2013-12-12 | 21.08 | 21.11 | 20.68 | 20.85 | 2023533 |
2013-12-13 | 20.96 | 21.31 | 20.76 | 21.19 | 991743 |
2013-12-16 | 21.23 | 21.30 | 20.92 | 21.09 | 737398 |
2013-12-17 | 21.05 | 21.36 | 20.96 | 21.30 | 929835 |
2013-12-18 | 21.13 | 21.75 | 21.06 | 21.69 | 1535862 |
2013-12-19 | 21.57 | 21.68 | 21.29 | 21.47 | 798684 |
2013-12-20 | 21.46 | 21.86 | 21.42 | 21.86 | 1138316 |
2013-12-23 | 21.98 | 22.05 | 21.32 | 21.69 | 1888087 |
2013-12-24 | 21.64 | 21.72 | 21.41 | 21.49 | 468696 |
2013-12-26 | 21.62 | 21.77 | 21.32 | 21.37 | 662671 |
2013-12-27 | 21.44 | 21.68 | 21.33 | 21.64 | 514267 |
2013-12-30 | 21.66 | 21.84 | 21.64 | 21.79 | 531776 |
2013-12-31 | 21.79 | 21.97 | 21.43 | 21.48 | 1356124 |
2014-01-02 | 21.12 | 21.39 | 21.04 | 21.38 | 790740 |
2014-01-03 | 21.44 | 21.80 | 21.30 | 21.64 | 583184 |
2014-01-06 | 21.65 | 21.84 | 21.49 | 21.50 | 1090631 |
2014-01-07 | 21.49 | 21.84 | 21.36 | 21.75 | 624480 |
2014-01-08 | 21.65 | 21.66 | 20.62 | 20.97 | 2137356 |
2014-01-09 | 21.03 | 21.12 | 20.54 | 20.87 | 811310 |
2014-01-10 | 21.01 | 21.04 | 20.59 | 20.65 | 1021041 |
2014-01-13 | 20.57 | 20.64 | 20.21 | 20.31 | 1094407 |
2014-01-14 | 20.26 | 20.65 | 20.26 | 20.32 | 734047 |
2014-01-15 | 20.26 | 20.46 | 20.18 | 20.31 | 723827 |
2014-01-16 | 20.04 | 20.15 | 19.90 | 20.14 | 1979858 |
2014-01-17 | 20.09 | 20.19 | 19.96 | 20.07 | 1035077 |
2014-01-21 | 20.15 | 20.28 | 20.05 | 20.11 | 757455 |
2014-01-22 | 20.16 | 20.18 | 19.98 | 20.05 | 650078 |
2014-01-23 | 20.08 | 20.13 | 19.97 | 20.02 | 705019 |
2014-01-24 | 19.93 | 19.99 | 19.88 | 19.91 | 788332 |
2014-01-27 | 20.00 | 20.06 | 19.77 | 19.83 | 1061261 |
2014-01-28 | 19.88 | 19.98 | 19.86 | 19.94 | 933207 |
2014-01-29 | 19.77 | 20.02 | 19.75 | 19.98 | 2821257 |
2014-01-31 | 19.93 | 20.29 | 19.86 | 20.23 | 985385 |
2014-02-03 | 20.23 | 20.23 | 20.01 | 20.15 | 2160748 |
2014-02-04 | 20.17 | 20.81 | 20.00 | 20.77 | 2076124 |
2014-02-05 | 20.76 | 20.89 | 20.65 | 20.71 | 1412528 |
2014-02-06 | 20.76 | 20.88 | 20.67 | 20.69 | 658907 |
2014-02-07 | 20.71 | 20.86 | 20.56 | 20.73 | 932296 |
2014-02-10 | 20.76 | 20.97 | 20.61 | 20.95 | 521238 |
2014-02-11 | 20.90 | 21.05 | 20.85 | 20.95 | 522172 |
2014-02-12 | 20.99 | 21.27 | 20.92 | 21.27 | 561255 |
2014-02-13 | 21.15 | 21.53 | 21.13 | 21.50 | 821757 |
2014-02-14 | 21.43 | 21.60 | 21.43 | 21.55 | 433015 |
2014-02-18 | 21.53 | 21.65 | 21.30 | 21.30 | 769879 |
2014-02-19 | 21.30 | 21.46 | 21.25 | 21.42 | 847919 |
2014-02-20 | 21.48 | 21.60 | 21.30 | 21.52 | 724843 |
2014-02-21 | 21.53 | 21.90 | 21.40 | 21.85 | 936897 |
2014-02-24 | 21.90 | 22.91 | 21.90 | 22.40 | 3624576 |
2014-02-25 | 22.45 | 22.88 | 22.40 | 22.57 | 2214942 |
2014-02-26 | 22.18 | 22.42 | 21.62 | 21.99 | 4934586 |
2014-02-27 | 21.91 | 22.10 | 21.69 | 21.85 | 1229524 |
2014-02-28 | 21.80 | 22.33 | 21.72 | 22.25 | 1746894 |
2014-03-03 | 22.03 | 23.23 | 21.94 | 22.11 | 2694637 |
2014-03-04 | 22.24 | 22.42 | 22.00 | 22.26 | 1842630 |
2014-03-05 | 22.33 | 22.56 | 22.08 | 22.35 | 1413848 |
2014-03-06 | 22.35 | 22.35 | 22.05 | 22.09 | 600290 |
2014-03-07 | 22.00 | 22.03 | 21.40 | 21.44 | 1538968 |
2014-03-10 | 21.40 | 21.50 | 21.24 | 21.25 | 1067541 |
2014-03-11 | 21.26 | 21.58 | 21.20 | 21.28 | 600233 |
2014-03-12 | 21.25 | 21.49 | 21.20 | 21.39 | 828088 |
2014-03-13 | 21.42 | 21.52 | 21.26 | 21.36 | 623173 |
2014-03-14 | 21.34 | 21.60 | 21.27 | 21.31 | 526877 |
2014-03-17 | 21.33 | 21.50 | 21.22 | 21.27 | 1286438 |
2014-03-18 | 21.24 | 21.40 | 21.14 | 21.35 | 947682 |
2014-03-19 | 21.38 | 21.59 | 20.95 | 20.99 | 949855 |
2014-03-20 | 20.94 | 20.95 | 20.62 | 20.75 | 812952 |
2014-03-21 | 20.78 | 21.04 | 20.74 | 20.83 | 1868249 |
2014-03-24 | 20.88 | 21.00 | 20.34 | 20.74 | 1574805 |
2014-03-25 | 20.81 | 20.98 | 20.65 | 20.94 | 775906 |
2014-03-26 | 20.96 | 20.96 | 20.56 | 20.56 | 932042 |
2014-03-27 | 20.53 | 20.86 | 20.47 | 20.83 | 470445 |
2014-03-28 | 20.87 | 21.11 | 20.84 | 21.04 | 580784 |
2014-03-31 | 20.81 | 21.05 | 20.56 | 20.79 | 1629420 |
2014-04-01 | 20.29 | 20.54 | 20.18 | 20.44 | 1674784 |
2014-04-02 | 20.42 | 20.54 | 20.32 | 20.40 | 1069823 |
2014-04-03 | 20.42 | 20.55 | 20.25 | 20.49 | 563461 |
2014-04-04 | 20.52 | 20.92 | 20.45 | 20.80 | 1577173 |
2014-04-07 | 20.78 | 21.09 | 20.76 | 20.85 | 615057 |
2014-04-08 | 20.82 | 21.40 | 20.74 | 21.35 | 1096776 |
2014-04-09 | 21.38 | 21.41 | 20.85 | 21.24 | 1461778 |
2014-04-10 | 21.29 | 21.71 | 21.05 | 21.14 | 1011517 |
2014-04-11 | 21.13 | 21.43 | 20.58 | 20.58 | 780696 |
2014-04-14 | 20.60 | 20.73 | 20.21 | 20.36 | 623651 |
2014-04-15 | 20.35 | 20.51 | 20.13 | 20.44 | 762064 |
2014-04-16 | 20.45 | 20.52 | 20.33 | 20.47 | 880810 |
2014-04-17 | 20.39 | 20.43 | 20.17 | 20.28 | 619271 |
2014-04-21 | 20.01 | 20.32 | 19.99 | 20.18 | 1552411 |
2014-04-22 | 20.25 | 20.69 | 20.18 | 20.60 | 1178194 |
2014-04-23 | 20.58 | 20.62 | 20.38 | 20.52 | 926152 |
2014-04-24 | 20.47 | 20.66 | 20.15 | 20.46 | 1121108 |
2014-04-25 | 20.49 | 20.59 | 20.36 | 20.41 | 516995 |
2014-04-28 | 20.43 | 20.86 | 20.43 | 20.73 | 814230 |
2014-04-29 | 20.68 | 20.71 | 20.26 | 20.27 | 662083 |
2014-04-30 | 20.29 | 20.38 | 20.16 | 20.37 | 506427 |
2014-05-01 | 20.39 | 20.58 | 20.15 | 20.54 | 761824 |
2014-05-02 | 20.48 | 20.86 | 20.40 | 20.54 | 796542 |
2014-05-05 | 20.49 | 20.54 | 20.20 | 20.22 | 490777 |
2014-05-06 | 20.19 | 20.19 | 19.98 | 20.17 | 660029 |
2014-05-07 | 20.18 | 20.39 | 20.16 | 20.39 | 566395 |
2014-05-08 | 20.36 | 20.60 | 20.26 | 20.43 | 523681 |
2014-05-09 | 20.42 | 20.69 | 20.35 | 20.53 | 851063 |
2014-05-12 | 20.54 | 20.70 | 20.40 | 20.59 | 346811 |
2014-05-13 | 20.62 | 20.82 | 20.45 | 20.66 | 431782 |
2014-05-14 | 20.67 | 20.84 | 20.47 | 20.82 | 977273 |
2014-05-15 | 20.78 | 20.78 | 20.28 | 20.40 | 391228 |
2014-05-16 | 20.38 | 20.55 | 20.31 | 20.49 | 494957 |
2014-05-19 | 20.42 | 20.68 | 20.23 | 20.24 | 1485961 |
2014-05-20 | 20.26 | 20.45 | 20.16 | 20.45 | 1444043 |
2014-05-21 | 20.47 | 20.93 | 20.34 | 20.86 | 1244433 |
2014-05-22 | 20.87 | 21.55 | 20.75 | 21.46 | 1903201 |
2014-05-23 | 21.50 | 21.86 | 21.45 | 21.74 | 1146281 |
2014-05-27 | 21.79 | 22.19 | 21.76 | 22.12 | 1101834 |
2014-05-28 | 22.09 | 22.14 | 21.79 | 22.00 | 866377 |
2014-05-29 | 22.00 | 22.11 | 21.81 | 21.90 | 1522404 |
2014-05-30 | 21.77 | 22.07 | 21.13 | 21.75 | 3472801 |
2014-06-02 | 21.77 | 22.09 | 21.69 | 22.07 | 1385792 |
2014-06-03 | 22.04 | 22.11 | 21.96 | 22.07 | 673758 |
2014-06-04 | 22.03 | 22.12 | 21.93 | 22.10 | 974912 |
2014-06-05 | 22.05 | 22.43 | 21.83 | 22.34 | 1847031 |
2014-06-06 | 22.44 | 22.44 | 22.12 | 22.25 | 1044351 |
2014-06-09 | 22.22 | 22.31 | 21.90 | 21.99 | 1383562 |
2014-06-10 | 21.99 | 22.05 | 21.76 | 21.87 | 843862 |
2014-06-11 | 21.78 | 21.98 | 21.78 | 21.92 | 1257811 |
2014-06-12 | 21.89 | 21.90 | 21.70 | 21.79 | 767140 |
2014-06-13 | 21.79 | 22.00 | 21.62 | 21.94 | 757310 |
2014-06-16 | 21.94 | 21.99 | 21.45 | 21.50 | 769617 |
2014-06-17 | 21.53 | 21.97 | 21.45 | 21.86 | 695833 |
2014-06-18 | 21.84 | 22.07 | 21.72 | 21.95 | 639699 |
2014-06-19 | 21.97 | 22.04 | 21.88 | 21.93 | 482689 |
2014-06-20 | 21.94 | 22.27 | 21.82 | 22.15 | 918981 |
2014-06-23 | 22.15 | 22.27 | 22.05 | 22.06 | 497405 |
2014-06-24 | 22.03 | 22.31 | 22.03 | 22.06 | 523439 |
2014-06-25 | 22.02 | 22.15 | 21.88 | 22.07 | 627358 |
2014-06-26 | 22.02 | 22.02 | 21.57 | 21.60 | 680456 |
2014-06-27 | 21.56 | 21.92 | 21.43 | 21.81 | 8046183 |
2014-06-30 | 21.77 | 22.10 | 21.24 | 21.48 | 1257954 |
2014-07-01 | 21.36 | 21.63 | 21.27 | 21.34 | 1118795 |
2014-07-02 | 21.31 | 21.36 | 21.08 | 21.34 | 745816 |
2014-07-03 | 21.34 | 21.41 | 21.09 | 21.13 | 369465 |
2014-07-07 | 21.10 | 21.20 | 21.02 | 21.11 | 578906 |
2014-07-08 | 21.11 | 21.46 | 21.11 | 21.45 | 692982 |
2014-07-09 | 21.45 | 21.50 | 21.15 | 21.24 | 699389 |
2014-07-10 | 21.00 | 21.15 | 20.96 | 20.98 | 831396 |
2014-07-11 | 20.94 | 21.03 | 20.86 | 21.00 | 500498 |
2014-07-14 | 21.01 | 21.02 | 20.90 | 21.00 | 533916 |
2014-07-15 | 21.05 | 21.11 | 20.80 | 20.95 | 490469 |
2014-07-16 | 21.06 | 21.11 | 20.82 | 20.94 | 651315 |
2014-07-17 | 20.90 | 21.06 | 20.67 | 20.80 | 1729784 |
2014-07-18 | 20.77 | 21.28 | 20.77 | 21.17 | 1043395 |
2014-07-21 | 21.15 | 21.28 | 21.02 | 21.15 | 542750 |
2014-07-22 | 21.28 | 21.49 | 21.21 | 21.40 | 602236 |
2014-07-23 | 21.35 | 21.55 | 21.29 | 21.47 | 460811 |
2014-07-24 | 21.57 | 22.05 | 21.57 | 21.78 | 751797 |
2014-07-25 | 21.66 | 21.82 | 21.42 | 21.50 | 473306 |
2014-07-28 | 21.54 | 21.64 | 21.41 | 21.60 | 302064 |
2014-07-29 | 21.58 | 21.63 | 21.42 | 21.49 | 778182 |
2014-07-30 | 21.52 | 21.64 | 21.39 | 21.47 | 348425 |
2014-07-31 | 21.35 | 21.53 | 21.10 | 21.10 | 590610 |
2014-08-01 | 21.11 | 21.22 | 20.86 | 20.94 | 603877 |
2014-08-04 | 21.03 | 21.09 | 20.74 | 21.02 | 394226 |
2014-08-05 | 20.92 | 21.10 | 20.84 | 20.94 | 331754 |
2014-08-06 | 20.85 | 21.14 | 20.76 | 20.90 | 265158 |
2014-08-07 | 20.90 | 21.03 | 20.76 | 20.88 | 304957 |
2014-08-08 | 20.89 | 21.14 | 20.78 | 21.10 | 282085 |
2014-08-11 | 21.10 | 21.43 | 21.10 | 21.32 | 305448 |
2014-08-12 | 21.28 | 21.53 | 21.06 | 21.15 | 324661 |
2014-08-13 | 21.20 | 21.69 | 21.20 | 21.68 | 285648 |
2014-08-14 | 21.67 | 21.80 | 21.44 | 21.46 | 647661 |
2014-08-15 | 21.61 | 21.68 | 21.08 | 21.14 | 1023126 |
2014-08-18 | 21.30 | 21.58 | 21.26 | 21.51 | 499078 |
2014-08-19 | 21.58 | 21.79 | 21.49 | 21.69 | 1157149 |
2014-08-20 | 21.57 | 21.75 | 21.33 | 21.70 | 449402 |
2014-08-21 | 21.72 | 21.88 | 21.52 | 21.53 | 388301 |
2014-08-22 | 21.56 | 21.60 | 21.21 | 21.42 | 327061 |
2014-08-25 | 21.52 | 21.52 | 21.23 | 21.31 | 208421 |
2014-08-26 | 21.29 | 21.37 | 21.18 | 21.21 | 241063 |
2014-08-27 | 21.26 | 21.32 | 21.01 | 21.12 | 276349 |
2014-08-28 | 21.02 | 21.14 | 20.87 | 21.00 | 304420 |
2014-08-29 | 21.00 | 21.21 | 20.94 | 21.14 | 406769 |
2014-09-02 | 21.10 | 21.39 | 21.10 | 21.21 | 498653 |
2014-09-03 | 21.29 | 21.38 | 21.17 | 21.19 | 433016 |
2014-09-04 | 21.19 | 21.26 | 20.92 | 21.01 | 341810 |
2014-09-05 | 20.98 | 21.46 | 20.98 | 21.45 | 379702 |
2014-09-08 | 21.40 | 21.40 | 21.11 | 21.13 | 466046 |
2014-09-09 | 21.17 | 21.22 | 20.91 | 21.00 | 393890 |
2014-09-10 | 20.94 | 20.95 | 20.55 | 20.65 | 475178 |
2014-09-11 | 20.57 | 20.88 | 20.53 | 20.80 | 381365 |
2014-09-12 | 20.73 | 20.76 | 20.04 | 20.14 | 625294 |
2014-09-15 | 20.14 | 20.30 | 19.92 | 19.99 | 404975 |
2014-09-16 | 20.00 | 20.26 | 20.00 | 20.20 | 457579 |
2014-09-17 | 20.25 | 20.40 | 20.05 | 20.10 | 444457 |
2014-09-18 | 20.10 | 20.13 | 19.81 | 19.86 | 1025499 |
2014-09-19 | 19.86 | 19.97 | 19.68 | 19.75 | 2215560 |
2014-09-22 | 19.70 | 19.84 | 19.47 | 19.52 | 628394 |
2014-09-23 | 19.53 | 19.62 | 19.23 | 19.30 | 762101 |
2014-09-24 | 19.35 | 19.52 | 19.20 | 19.29 | 917394 |
2014-09-25 | 19.31 | 19.32 | 18.95 | 19.15 | 552707 |
2014-09-26 | 19.13 | 19.53 | 19.07 | 19.48 | 749390 |
2014-09-29 | 19.31 | 19.41 | 19.12 | 19.41 | 478274 |
2014-09-30 | 19.38 | 19.41 | 19.11 | 19.11 | 866692 |
2014-10-01 | 18.91 | 19.21 | 18.90 | 19.09 | 1120995 |
2014-10-02 | 19.06 | 19.39 | 18.89 | 19.09 | 616952 |
2014-10-03 | 19.24 | 19.46 | 19.02 | 19.38 | 871198 |
2014-10-06 | 19.40 | 19.55 | 19.11 | 19.11 | 808784 |
2014-10-07 | 19.03 | 19.17 | 18.84 | 18.85 | 429694 |
2014-10-08 | 18.88 | 19.56 | 18.82 | 19.45 | 1115960 |
2014-10-09 | 19.41 | 19.56 | 19.15 | 19.22 | 920795 |
2014-10-10 | 19.16 | 19.52 | 19.06 | 19.17 | 486554 |
2014-10-13 | 19.20 | 19.52 | 19.16 | 19.34 | 890005 |
2014-10-14 | 19.45 | 19.97 | 19.38 | 19.75 | 666681 |
2014-10-15 | 19.60 | 20.02 | 19.31 | 19.40 | 1107958 |
2014-10-16 | 19.22 | 19.63 | 19.07 | 19.57 | 976062 |
2014-10-17 | 19.77 | 19.77 | 19.29 | 19.39 | 574948 |
2014-10-20 | 19.38 | 19.77 | 19.38 | 19.77 | 659455 |
2014-10-21 | 19.79 | 19.79 | 19.60 | 19.75 | 572092 |
2014-10-22 | 19.73 | 19.83 | 19.56 | 19.69 | 761701 |
2014-10-23 | 19.49 | 19.50 | 18.76 | 18.92 | 1039350 |
2014-10-24 | 18.86 | 19.08 | 18.69 | 18.98 | 812098 |
2014-10-27 | 18.93 | 19.04 | 18.81 | 18.98 | 399223 |
2014-10-28 | 18.88 | 18.93 | 18.69 | 18.90 | 681380 |
2014-10-29 | 18.87 | 18.90 | 18.34 | 18.51 | 839103 |
2014-10-30 | 18.44 | 18.62 | 18.40 | 18.51 | 1274697 |
2014-10-31 | 18.64 | 18.74 | 18.41 | 18.73 | 1202908 |
2014-11-03 | 18.69 | 18.89 | 18.55 | 18.59 | 1358111 |
2014-11-04 | 19.14 | 19.93 | 18.98 | 19.91 | 5734683 |
2014-11-05 | 19.97 | 20.00 | 19.71 | 19.97 | 1055006 |
2014-11-06 | 19.95 | 20.11 | 19.75 | 19.89 | 992793 |
2014-11-07 | 19.93 | 19.99 | 19.82 | 19.84 | 1270968 |
2014-11-10 | 19.79 | 19.89 | 19.52 | 19.65 | 1090564 |
2014-11-11 | 19.60 | 19.66 | 19.39 | 19.55 | 1063521 |
2014-11-12 | 19.49 | 19.54 | 19.39 | 19.43 | 705356 |
2014-11-13 | 19.49 | 19.65 | 19.30 | 19.46 | 306376 |
2014-11-14 | 19.33 | 19.42 | 19.10 | 19.22 | 1247747 |
2014-11-17 | 19.19 | 19.37 | 19.13 | 19.19 | 993014 |
2014-11-18 | 19.19 | 19.30 | 19.11 | 19.28 | 1396414 |
2014-11-19 | 19.23 | 19.23 | 18.91 | 18.99 | 1118018 |
2014-11-20 | 18.96 | 19.09 | 18.86 | 18.98 | 1141824 |
2014-11-21 | 19.18 | 19.34 | 19.14 | 19.22 | 1238530 |
2014-11-24 | 19.22 | 19.30 | 19.11 | 19.19 | 572427 |
2014-11-25 | 19.25 | 19.30 | 19.03 | 19.05 | 979539 |
2014-11-26 | 19.02 | 19.17 | 19.02 | 19.15 | 632462 |
2014-11-28 | 19.16 | 19.53 | 19.07 | 19.22 | 419895 |
2014-12-01 | 19.15 | 19.27 | 19.07 | 19.07 | 764760 |
2014-12-02 | 19.07 | 19.30 | 18.89 | 19.07 | 570325 |
2014-12-03 | 19.10 | 19.22 | 19.06 | 19.08 | 697866 |
2014-12-04 | 19.10 | 19.33 | 18.91 | 19.29 | 640079 |
2014-12-05 | 19.18 | 19.32 | 19.07 | 19.14 | 1037835 |
2014-12-08 | 19.15 | 19.41 | 18.95 | 18.99 | 996192 |
2014-12-09 | 18.85 | 19.21 | 18.82 | 19.14 | 1177954 |
2014-12-10 | 19.14 | 19.17 | 18.91 | 18.93 | 710690 |
2014-12-11 | 18.93 | 19.04 | 18.90 | 18.94 | 888483 |
2014-12-12 | 18.84 | 19.00 | 18.73 | 18.75 | 876569 |
2014-12-15 | 18.79 | 18.85 | 18.26 | 18.33 | 1247618 |
2014-12-16 | 18.32 | 18.32 | 18.00 | 18.02 | 1609884 |
2014-12-17 | 18.10 | 18.36 | 17.92 | 18.29 | 1904112 |
2014-12-18 | 18.37 | 18.41 | 18.23 | 18.40 | 2187171 |
2014-12-19 | 18.35 | 18.58 | 18.34 | 18.51 | 1449697 |
2014-12-22 | 18.49 | 19.00 | 18.49 | 18.95 | 1302433 |
2014-12-23 | 19.03 | 19.20 | 18.86 | 19.09 | 1037176 |
2014-12-24 | 19.19 | 19.24 | 18.96 | 19.06 | 350278 |
2014-12-26 | 19.09 | 19.13 | 18.96 | 18.98 | 653306 |
2014-12-29 | 18.95 | 19.23 | 18.95 | 19.14 | 783854 |
2014-12-30 | 19.15 | 19.48 | 19.10 | 19.43 | 737767 |
2014-12-31 | 19.45 | 19.60 | 19.05 | 19.06 | 602113 |
2015-01-02 | 19.03 | 19.38 | 19.00 | 19.31 | 568173 |
2015-01-05 | 19.26 | 19.59 | 19.20 | 19.41 | 863915 |
2015-01-06 | 19.48 | 19.58 | 19.19 | 19.35 | 844087 |
2015-01-07 | 19.39 | 19.41 | 19.07 | 19.14 | 889939 |
2015-01-08 | 19.14 | 19.29 | 18.94 | 19.17 | 763001 |
2015-01-09 | 19.15 | 19.24 | 18.92 | 19.13 | 404648 |
2015-01-12 | 19.13 | 19.34 | 19.11 | 19.32 | 428510 |
2015-01-13 | 19.35 | 19.55 | 19.08 | 19.28 | 531963 |
2015-01-14 | 19.14 | 19.44 | 19.05 | 19.40 | 518231 |
2015-01-15 | 19.41 | 19.45 | 19.22 | 19.37 | 631201 |
2015-01-16 | 19.36 | 19.79 | 19.26 | 19.77 | 558039 |
2015-01-20 | 19.86 | 19.87 | 19.43 | 19.53 | 605325 |
2015-01-21 | 19.47 | 19.66 | 19.39 | 19.50 | 421027 |
2015-01-22 | 19.63 | 19.85 | 19.52 | 19.77 | 834864 |
2015-01-23 | 19.79 | 19.91 | 19.47 | 19.58 | 748895 |
2015-01-26 | 19.59 | 19.84 | 19.43 | 19.80 | 648967 |
2015-01-27 | 19.75 | 19.95 | 19.62 | 19.65 | 492270 |
2015-01-28 | 19.70 | 19.82 | 19.45 | 19.51 | 668129 |
2015-01-29 | 19.57 | 19.60 | 19.42 | 19.55 | 1275136 |
2015-01-30 | 19.55 | 19.64 | 19.46 | 19.51 | 819933 |
2015-02-02 | 19.56 | 19.70 | 19.43 | 19.52 | 921580 |
2015-02-03 | 19.52 | 19.93 | 19.43 | 19.93 | 451584 |
2015-02-04 | 19.80 | 19.94 | 19.71 | 19.80 | 313415 |
2015-02-05 | 19.83 | 20.11 | 19.78 | 20.03 | 482834 |
2015-02-06 | 19.98 | 19.98 | 19.43 | 19.58 | 687289 |
2015-02-09 | 19.60 | 19.79 | 19.48 | 19.50 | 360150 |
2015-02-10 | 19.55 | 19.62 | 19.35 | 19.50 | 635819 |
2015-02-11 | 19.46 | 19.61 | 19.36 | 19.48 | 321639 |
2015-02-12 | 19.60 | 19.87 | 19.49 | 19.83 | 250189 |
2015-02-13 | 19.83 | 19.91 | 19.60 | 19.81 | 310461 |
2015-02-17 | 19.80 | 20.00 | 19.57 | 19.63 | 439744 |
2015-02-18 | 19.63 | 19.78 | 19.44 | 19.69 | 616259 |
2015-02-19 | 19.57 | 19.89 | 18.98 | 19.24 | 1148963 |
2015-02-20 | 19.18 | 19.40 | 19.13 | 19.33 | 761324 |
2015-02-23 | 19.35 | 19.46 | 19.16 | 19.41 | 511270 |
2015-02-24 | 19.31 | 19.31 | 19.08 | 19.19 | 451201 |
2015-02-25 | 19.15 | 19.41 | 19.11 | 19.13 | 301970 |
2015-02-26 | 19.09 | 19.16 | 18.95 | 18.98 | 408557 |
2015-02-27 | 18.99 | 19.01 | 18.70 | 18.81 | 940512 |
2015-03-02 | 18.86 | 19.25 | 18.85 | 19.21 | 517280 |
2015-03-03 | 19.15 | 19.22 | 18.97 | 19.15 | 460532 |
2015-03-04 | 19.11 | 19.17 | 18.90 | 18.98 | 377679 |
2015-03-05 | 19.08 | 19.15 | 18.78 | 18.82 | 403186 |
2015-03-06 | 18.37 | 18.38 | 18.06 | 18.14 | 552076 |
2015-03-09 | 18.26 | 18.40 | 18.06 | 18.16 | 464790 |
2015-03-10 | 18.10 | 18.45 | 18.01 | 18.39 | 686183 |
2015-03-11 | 18.38 | 18.55 | 18.21 | 18.52 | 881286 |
2015-03-12 | 18.59 | 18.93 | 18.56 | 18.89 | 437685 |
2015-03-13 | 18.90 | 18.92 | 18.62 | 18.71 | 327612 |
2015-03-16 | 18.77 | 19.20 | 18.65 | 19.11 | 654574 |
2015-03-17 | 19.05 | 19.21 | 18.94 | 19.04 | 506410 |
2015-03-18 | 19.04 | 19.50 | 18.89 | 19.44 | 940876 |
2015-03-19 | 19.35 | 19.52 | 19.26 | 19.32 | 371955 |
2015-03-20 | 19.39 | 19.93 | 19.37 | 19.80 | 1306274 |
2015-03-23 | 19.79 | 20.00 | 19.67 | 19.76 | 364291 |
2015-03-24 | 19.72 | 19.79 | 19.54 | 19.56 | 429574 |
2015-03-25 | 19.54 | 19.65 | 19.20 | 19.22 | 373331 |
2015-03-26 | 19.18 | 19.30 | 19.02 | 19.07 | 385550 |
2015-03-27 | 19.07 | 19.13 | 18.91 | 19.11 | 352864 |
2015-03-30 | 19.18 | 19.46 | 19.14 | 19.45 | 308724 |
2015-03-31 | 19.38 | 19.42 | 19.02 | 19.28 | 755945 |
2015-04-01 | 19.09 | 19.26 | 18.93 | 19.13 | 369975 |
2015-04-02 | 19.13 | 19.38 | 19.13 | 19.30 | 302764 |
2015-04-06 | 19.31 | 19.63 | 19.31 | 19.61 | 391224 |
2015-04-07 | 19.59 | 19.59 | 19.19 | 19.20 | 330122 |
2015-04-08 | 19.22 | 19.26 | 18.96 | 19.04 | 575287 |
2015-04-09 | 19.01 | 19.07 | 18.76 | 18.78 | 512645 |
2015-04-10 | 18.93 | 19.05 | 18.68 | 18.77 | 433593 |
2015-04-13 | 18.82 | 18.96 | 18.80 | 18.82 | 494615 |
2015-04-14 | 18.88 | 19.00 | 18.73 | 18.76 | 355986 |
2015-04-15 | 18.77 | 18.85 | 18.67 | 18.69 | 380597 |
2015-04-16 | 18.62 | 18.80 | 18.51 | 18.65 | 366350 |
2015-04-17 | 18.55 | 18.64 | 18.31 | 18.37 | 573917 |
2015-04-20 | 18.44 | 18.59 | 18.26 | 18.35 | 748333 |
2015-04-21 | 18.46 | 18.65 | 18.22 | 18.29 | 634931 |
2015-04-22 | 18.27 | 18.36 | 18.20 | 18.28 | 586976 |
2015-04-23 | 18.39 | 18.82 | 18.16 | 18.71 | 439542 |
2015-04-24 | 18.77 | 18.84 | 18.59 | 18.68 | 262127 |
2015-04-27 | 18.74 | 18.93 | 18.47 | 18.64 | 457401 |
2015-04-28 | 18.59 | 18.62 | 18.40 | 18.58 | 290164 |
2015-04-29 | 18.39 | 18.51 | 18.18 | 18.18 | 383173 |
2015-04-30 | 18.07 | 18.15 | 17.83 | 17.95 | 746631 |
2015-05-01 | 18.01 | 18.08 | 17.82 | 17.99 | 473396 |
2015-05-04 | 18.01 | 18.12 | 17.85 | 17.97 | 518072 |
2015-05-05 | 17.92 | 18.03 | 17.48 | 17.52 | 554577 |
2015-05-06 | 17.51 | 17.61 | 17.34 | 17.59 | 767498 |
2015-05-07 | 17.64 | 18.07 | 17.60 | 18.03 | 824751 |
2015-05-08 | 18.25 | 18.46 | 18.12 | 18.13 | 500557 |
2015-05-11 | 18.02 | 18.19 | 17.65 | 17.72 | 325056 |
2015-05-12 | 17.62 | 17.76 | 17.36 | 17.74 | 398896 |
2015-05-13 | 17.81 | 17.93 | 17.36 | 17.39 | 481973 |
2015-05-14 | 17.40 | 17.65 | 17.39 | 17.65 | 620383 |
2015-05-15 | 17.68 | 17.95 | 17.56 | 17.94 | 500089 |
2015-05-18 | 17.83 | 17.89 | 17.64 | 17.84 | 453493 |
2015-05-19 | 17.77 | 17.78 | 17.58 | 17.58 | 336835 |
2015-05-20 | 17.61 | 17.65 | 17.48 | 17.50 | 279594 |
2015-05-21 | 17.51 | 17.63 | 17.23 | 17.29 | 440941 |
2015-05-22 | 17.23 | 17.38 | 17.10 | 17.18 | 358317 |
2015-05-26 | 17.15 | 17.16 | 16.98 | 17.09 | 395280 |
2015-05-27 | 17.11 | 17.31 | 17.01 | 17.29 | 377847 |
2015-05-28 | 17.30 | 17.30 | 17.01 | 17.15 | 516873 |
2015-05-29 | 17.11 | 17.19 | 16.85 | 16.90 | 952011 |
2015-06-01 | 16.92 | 17.30 | 16.89 | 17.17 | 590287 |
2015-06-02 | 17.05 | 17.12 | 16.96 | 17.02 | 290896 |
2015-06-03 | 17.01 | 17.29 | 16.92 | 17.28 | 1130603 |
2015-06-04 | 17.33 | 17.41 | 17.15 | 17.37 | 1255148 |
2015-06-05 | 17.16 | 17.42 | 17.00 | 17.31 | 937163 |
2015-06-08 | 17.26 | 17.47 | 17.18 | 17.34 | 847859 |
2015-06-09 | 17.31 | 17.67 | 17.22 | 17.55 | 1273219 |
2015-06-10 | 17.56 | 18.35 | 17.54 | 17.97 | 1398392 |
2015-06-11 | 18.05 | 18.16 | 17.93 | 18.16 | 1574844 |
2015-06-12 | 18.13 | 18.62 | 18.06 | 18.48 | 1549741 |
2015-06-15 | 18.46 | 18.50 | 18.25 | 18.42 | 969767 |
2015-06-16 | 18.44 | 18.66 | 18.35 | 18.59 | 780832 |
2015-06-17 | 18.58 | 18.84 | 18.47 | 18.83 | 897802 |
2015-06-18 | 18.84 | 19.36 | 18.74 | 19.36 | 1627115 |
2015-06-19 | 19.59 | 19.60 | 19.25 | 19.56 | 3523327 |
2015-06-22 | 19.60 | 19.73 | 19.41 | 19.42 | 1016950 |
2015-06-23 | 19.35 | 19.43 | 18.94 | 18.94 | 1747178 |
2015-06-24 | 18.94 | 19.18 | 18.88 | 19.17 | 1510490 |
2015-06-25 | 19.12 | 19.27 | 19.01 | 19.09 | 1415904 |
2015-06-26 | 19.08 | 19.15 | 18.88 | 18.92 | 1533678 |
2015-06-29 | 18.89 | 19.08 | 18.59 | 18.60 | 783284 |
2015-06-30 | 18.72 | 19.07 | 18.36 | 18.43 | 1005173 |
2015-07-01 | 18.37 | 18.57 | 18.23 | 18.52 | 667436 |
2015-07-02 | 18.65 | 18.78 | 18.43 | 18.59 | 602144 |
2015-07-06 | 18.57 | 18.85 | 18.51 | 18.79 | 720760 |
2015-07-07 | 18.93 | 19.18 | 18.64 | 19.05 | 861925 |
2015-07-08 | 18.92 | 19.02 | 18.74 | 18.90 | 878069 |
2015-07-09 | 18.95 | 19.07 | 18.85 | 18.92 | 1292025 |
2015-07-10 | 18.99 | 19.21 | 18.89 | 18.99 | 646944 |
2015-07-13 | 19.08 | 19.35 | 19.03 | 19.16 | 1343749 |
2015-07-14 | 19.18 | 19.25 | 19.06 | 19.15 | 522280 |
2015-07-15 | 19.08 | 19.26 | 18.95 | 19.14 | 1549284 |
2015-07-16 | 19.24 | 19.47 | 19.21 | 19.29 | 1111152 |
2015-07-17 | 19.25 | 19.36 | 19.17 | 19.28 | 655321 |
2015-07-20 | 19.21 | 19.33 | 19.04 | 19.26 | 670677 |
2015-07-21 | 19.30 | 19.39 | 19.16 | 19.21 | 1198178 |
2015-07-22 | 19.28 | 20.42 | 19.28 | 20.27 | 3680275 |
2015-07-23 | 20.45 | 20.72 | 20.05 | 20.16 | 1243166 |
2015-07-24 | 20.13 | 20.23 | 20.01 | 20.10 | 1162015 |
2015-07-27 | 20.25 | 20.63 | 20.18 | 20.39 | 1757467 |
2015-07-28 | 20.49 | 20.75 | 20.40 | 20.67 | 1620316 |
2015-07-29 | 20.64 | 20.91 | 20.46 | 20.88 | 1283976 |
2015-07-30 | 20.79 | 20.87 | 20.61 | 20.69 | 866865 |
2015-07-31 | 20.76 | 21.04 | 20.69 | 20.84 | 873973 |
2015-08-03 | 20.83 | 20.92 | 20.62 | 20.84 | 785128 |
2015-08-04 | 20.84 | 20.98 | 20.71 | 20.76 | 882356 |
2015-08-05 | 20.80 | 20.86 | 20.55 | 20.64 | 432421 |
2015-08-06 | 20.67 | 20.79 | 20.53 | 20.76 | 652113 |
2015-08-07 | 20.69 | 20.84 | 20.60 | 20.80 | 575981 |
2015-08-10 | 20.84 | 20.97 | 20.70 | 20.83 | 443911 |
2015-08-11 | 20.73 | 21.05 | 20.69 | 20.99 | 578357 |
2015-08-12 | 20.86 | 20.99 | 20.73 | 20.96 | 843010 |
2015-08-13 | 20.90 | 20.99 | 20.60 | 20.81 | 515029 |
2015-08-14 | 20.76 | 20.93 | 20.63 | 20.85 | 634476 |
2015-08-17 | 20.85 | 21.12 | 20.72 | 20.92 | 1645722 |
2015-08-18 | 20.86 | 20.95 | 20.77 | 20.80 | 849124 |
2015-08-19 | 20.67 | 20.75 | 20.36 | 20.66 | 742078 |
2015-08-20 | 20.60 | 20.64 | 20.35 | 20.52 | 891150 |
2015-08-21 | 20.21 | 20.42 | 20.05 | 20.06 | 893476 |
2015-08-24 | 19.45 | 19.69 | 18.99 | 19.02 | 1336876 |
2015-08-25 | 19.42 | 19.47 | 18.35 | 18.40 | 1195500 |
2015-08-26 | 18.84 | 18.87 | 18.21 | 18.57 | 1044110 |
2015-08-27 | 18.73 | 19.09 | 18.51 | 18.98 | 1142424 |
2015-08-28 | 19.01 | 19.23 | 18.61 | 19.22 | 706326 |
2015-08-31 | 19.21 | 19.21 | 18.65 | 18.73 | 1215273 |
2015-09-01 | 18.45 | 18.68 | 18.14 | 18.24 | 667237 |
2015-09-02 | 18.41 | 18.50 | 18.04 | 18.24 | 657449 |
2015-09-03 | 18.36 | 18.49 | 18.01 | 18.26 | 510107 |
2015-09-04 | 18.09 | 18.42 | 18.01 | 18.37 | 1109944 |
2015-09-08 | 18.48 | 18.88 | 18.41 | 18.75 | 1035034 |
2015-09-09 | 18.87 | 19.00 | 18.68 | 18.75 | 863058 |
2015-09-10 | 18.74 | 19.32 | 18.42 | 19.08 | 1084286 |
2015-09-11 | 19.11 | 19.79 | 19.11 | 19.64 | 1560765 |
2015-09-14 | 19.70 | 19.80 | 19.54 | 19.66 | 901926 |
2015-09-15 | 19.69 | 20.08 | 19.67 | 19.98 | 795365 |
2015-09-16 | 19.96 | 20.09 | 19.73 | 19.88 | 890700 |
2015-09-17 | 19.89 | 20.06 | 19.71 | 19.91 | 1316560 |
2015-09-18 | 19.74 | 20.07 | 19.68 | 19.76 | 2529675 |
2015-09-21 | 19.82 | 20.00 | 19.76 | 19.94 | 1008285 |
2015-09-22 | 19.80 | 19.94 | 19.57 | 19.69 | 886461 |
2015-09-23 | 19.78 | 19.90 | 19.56 | 19.77 | 877413 |
2015-09-24 | 19.73 | 19.95 | 19.47 | 19.68 | 814217 |
2015-09-25 | 19.77 | 19.90 | 19.55 | 19.57 | 773694 |
2015-09-28 | 19.50 | 19.57 | 19.01 | 19.14 | 1430389 |
2015-09-29 | 19.21 | 19.30 | 18.98 | 19.06 | 1471173 |
2015-09-30 | 19.20 | 19.26 | 18.47 | 18.88 | 2091236 |
2015-10-01 | 18.79 | 19.16 | 18.67 | 19.07 | 2106422 |
2015-10-02 | 19.00 | 19.23 | 18.93 | 19.20 | 1428637 |
2015-10-05 | 19.30 | 19.89 | 19.28 | 19.87 | 728761 |
2015-10-06 | 19.83 | 20.11 | 19.79 | 19.99 | 891769 |
2015-10-07 | 20.06 | 20.35 | 20.02 | 20.35 | 1076803 |
2015-10-08 | 20.33 | 20.72 | 20.26 | 20.68 | 1594373 |
2015-10-09 | 20.68 | 20.79 | 20.62 | 20.76 | 703017 |
2015-10-12 | 20.79 | 20.92 | 20.67 | 20.76 | 461753 |
2015-10-13 | 20.65 | 20.86 | 20.50 | 20.67 | 434818 |
2015-10-14 | 20.69 | 20.87 | 20.67 | 20.72 | 839731 |
2015-10-15 | 20.75 | 20.93 | 20.62 | 20.90 | 1136496 |
2015-10-16 | 20.94 | 21.40 | 20.92 | 21.13 | 1621346 |
2015-10-19 | 21.10 | 21.52 | 21.04 | 21.51 | 1110916 |
2015-10-20 | 21.46 | 22.03 | 21.31 | 21.78 | 2703924 |
2015-10-21 | 21.75 | 22.15 | 21.65 | 21.96 | 1389941 |
2015-10-22 | 22.05 | 22.44 | 21.86 | 22.00 | 1514334 |
2015-10-23 | 22.00 | 22.27 | 21.88 | 22.13 | 1325308 |
2015-10-26 | 22.14 | 22.24 | 21.86 | 22.10 | 763380 |
2015-10-27 | 22.07 | 22.39 | 21.90 | 22.39 | 1154049 |
2015-10-28 | 22.34 | 22.51 | 21.95 | 22.42 | 968113 |
2015-10-29 | 22.26 | 23.16 | 21.83 | 22.41 | 1853714 |
2015-10-30 | 22.40 | 22.47 | 21.68 | 21.76 | 1467858 |
2015-11-02 | 21.82 | 22.63 | 21.67 | 22.44 | 1580585 |
2015-11-03 | 22.37 | 22.59 | 22.21 | 22.48 | 983781 |
2015-11-04 | 22.51 | 22.80 | 22.30 | 22.47 | 1056733 |
2015-11-05 | 22.45 | 22.60 | 22.28 | 22.43 | 554967 |
2015-11-06 | 22.13 | 22.43 | 21.94 | 21.97 | 1344030 |
2015-11-09 | 21.84 | 22.38 | 21.49 | 21.60 | 1365124 |
2015-11-10 | 21.61 | 21.97 | 21.59 | 21.85 | 1432402 |
2015-11-11 | 21.85 | 22.26 | 21.80 | 22.20 | 713826 |
2015-11-12 | 22.14 | 22.51 | 22.04 | 22.38 | 950821 |
2015-11-13 | 22.38 | 22.63 | 22.33 | 22.42 | 964002 |
2015-11-16 | 22.39 | 22.68 | 22.31 | 22.65 | 705738 |
2015-11-17 | 22.59 | 22.91 | 22.52 | 22.68 | 835467 |
2015-11-18 | 22.75 | 23.23 | 22.58 | 23.19 | 1481183 |
2015-11-19 | 23.22 | 23.60 | 23.00 | 23.60 | 1767422 |
2015-11-20 | 23.67 | 24.01 | 23.57 | 23.96 | 952110 |
2015-11-23 | 23.96 | 24.21 | 23.87 | 23.99 | 765479 |
2015-11-24 | 23.90 | 24.06 | 23.49 | 23.78 | 562033 |
2015-11-25 | 23.76 | 24.15 | 23.69 | 24.12 | 536481 |
2015-11-27 | 24.09 | 24.26 | 24.02 | 24.11 | 476243 |
2015-11-30 | 24.16 | 24.20 | 23.40 | 23.50 | 1158963 |
2015-12-01 | 23.59 | 24.08 | 23.57 | 23.69 | 1469117 |
2015-12-02 | 23.62 | 23.85 | 23.28 | 23.43 | 1386039 |
2015-12-03 | 23.40 | 23.78 | 22.94 | 22.94 | 1129627 |
2015-12-04 | 22.95 | 23.39 | 22.95 | 23.27 | 662384 |
2015-12-07 | 23.23 | 23.38 | 22.97 | 23.11 | 838139 |
2015-12-08 | 23.01 | 23.13 | 22.69 | 22.85 | 811272 |
2015-12-09 | 22.79 | 23.04 | 22.53 | 22.53 | 941511 |
2015-12-10 | 22.57 | 22.68 | 22.12 | 22.20 | 1209653 |
2015-12-11 | 22.00 | 22.20 | 21.74 | 21.80 | 1328231 |
2015-12-14 | 21.78 | 22.08 | 21.69 | 22.06 | 942554 |
2015-12-15 | 22.17 | 22.52 | 22.07 | 22.48 | 885410 |
2015-12-16 | 22.60 | 23.02 | 22.57 | 22.89 | 835614 |
2015-12-17 | 23.27 | 23.49 | 22.98 | 23.04 | 1126956 |
2015-12-18 | 22.96 | 23.12 | 22.68 | 22.98 | 1468089 |
2015-12-21 | 23.13 | 23.20 | 22.83 | 23.14 | 795352 |
2015-12-22 | 23.22 | 23.45 | 23.08 | 23.36 | 870802 |
2015-12-23 | 23.43 | 23.50 | 23.18 | 23.34 | 574902 |
2015-12-24 | 23.35 | 23.44 | 23.09 | 23.30 | 269277 |
2015-12-28 | 23.29 | 23.45 | 23.09 | 23.45 | 456670 |
2015-12-29 | 23.55 | 23.81 | 23.44 | 23.81 | 802173 |
2015-12-30 | 23.73 | 23.91 | 23.66 | 23.82 | 536807 |
2015-12-31 | 23.81 | 23.85 | 23.30 | 23.35 | 681062 |
2016-01-04 | 22.95 | 22.95 | 22.36 | 22.72 | 885085 |
2016-01-05 | 22.77 | 23.06 | 22.53 | 22.91 | 988792 |
2016-01-06 | 22.72 | 23.10 | 22.66 | 22.68 | 2311819 |
2016-01-07 | 22.37 | 22.61 | 22.01 | 22.03 | 1159572 |
2016-01-08 | 22.10 | 22.42 | 21.53 | 21.99 | 1008163 |
2016-01-11 | 22.04 | 22.36 | 21.58 | 21.61 | 1079805 |
2016-01-12 | 21.74 | 21.83 | 20.62 | 20.93 | 1414881 |
2016-01-13 | 20.99 | 21.54 | 20.82 | 21.03 | 1017149 |
2016-01-14 | 21.09 | 21.64 | 20.89 | 21.34 | 1187176 |
2016-01-15 | 21.00 | 21.56 | 20.70 | 21.01 | 846638 |
2016-01-19 | 21.16 | 21.17 | 20.25 | 20.48 | 928214 |
2016-01-20 | 20.38 | 20.55 | 19.46 | 19.95 | 1158137 |
2016-01-21 | 20.06 | 20.69 | 19.90 | 20.39 | 770652 |
2016-01-22 | 20.52 | 21.00 | 20.46 | 20.91 | 601485 |
2016-01-25 | 20.86 | 21.24 | 20.67 | 20.99 | 867471 |
2016-01-26 | 21.05 | 21.40 | 20.94 | 21.38 | 967951 |
2016-01-27 | 21.27 | 21.35 | 20.85 | 20.97 | 843369 |
2016-01-28 | 21.10 | 21.38 | 20.89 | 20.94 | 1083517 |
2016-01-29 | 21.10 | 21.40 | 20.58 | 20.79 | 2208129 |
2016-02-01 | 20.66 | 20.76 | 20.07 | 20.10 | 1638886 |
2016-02-02 | 19.99 | 20.53 | 18.95 | 19.20 | 2176780 |
2016-02-03 | 19.34 | 19.52 | 19.05 | 19.46 | 938332 |
2016-02-04 | 19.39 | 19.57 | 18.91 | 19.06 | 1370868 |
2016-02-05 | 18.99 | 19.02 | 18.54 | 18.58 | 1200688 |
2016-02-08 | 18.51 | 18.54 | 17.82 | 18.31 | 1397213 |
2016-02-09 | 18.13 | 18.25 | 17.57 | 17.65 | 1712708 |
2016-02-10 | 17.71 | 18.13 | 17.40 | 17.84 | 948958 |
2016-02-11 | 17.59 | 17.85 | 17.38 | 17.67 | 1372650 |
2016-02-12 | 17.76 | 18.13 | 17.35 | 17.99 | 1539535 |
2016-02-16 | 18.06 | 18.32 | 17.96 | 18.31 | 853516 |
2016-02-17 | 18.36 | 18.62 | 18.31 | 18.48 | 1281167 |
2016-02-18 | 18.51 | 18.54 | 18.28 | 18.52 | 982480 |
2016-02-19 | 18.39 | 18.53 | 18.30 | 18.35 | 1019161 |
2016-02-22 | 18.47 | 18.91 | 18.40 | 18.88 | 834846 |
2016-02-23 | 18.77 | 19.12 | 18.69 | 19.08 | 788252 |
2016-02-24 | 19.00 | 19.16 | 18.79 | 19.04 | 875975 |
2016-02-25 | 19.11 | 19.98 | 18.63 | 19.90 | 1180301 |
2016-02-26 | 19.93 | 20.33 | 19.73 | 20.24 | 858604 |
2016-02-29 | 20.18 | 20.45 | 19.90 | 19.90 | 1095919 |
2016-03-01 | 19.90 | 19.90 | 19.90 | 20.88 | 1092266 |
2016-03-02 | 20.79 | 20.83 | 20.31 | 20.82 | 694691 |
2016-03-03 | 20.82 | 20.82 | 20.82 | 20.86 | 544373 |
2016-03-04 | 20.93 | 21.78 | 20.92 | 21.74 | 650943 |
2016-03-07 | 21.56 | 21.89 | 21.53 | 21.70 | 511429 |
2016-03-08 | 21.68 | 21.68 | 21.05 | 21.19 | 544377 |
2016-03-09 | 21.19 | 21.19 | 21.19 | 21.33 | 704498 |
2016-03-10 | 21.46 | 21.58 | 20.96 | 21.27 | 283314 |
2016-03-11 | 21.27 | 21.27 | 21.27 | 21.80 | 478899 |
2016-03-14 | 21.79 | 22.23 | 21.64 | 21.90 | 397104 |
2016-03-15 | 21.90 | 21.90 | 21.90 | 21.99 | 393661 |
2016-03-16 | 21.88 | 22.61 | 21.88 | 22.61 | 539250 |
2016-03-17 | 22.59 | 23.14 | 22.46 | 23.13 | 748273 |
2016-03-18 | 23.21 | 23.36 | 22.93 | 23.29 | 1156312 |
2016-03-21 | 23.20 | 23.38 | 22.59 | 22.61 | 702511 |
2016-03-22 | 22.53 | 23.01 | 22.40 | 22.95 | 419955 |
2016-03-23 | 22.89 | 23.00 | 22.12 | 22.12 | 494091 |
2016-03-24 | 22.12 | 22.12 | 22.12 | 22.03 | 381775 |
2016-03-28 | 22.08 | 22.47 | 22.08 | 22.42 | 263718 |
2016-03-29 | 22.42 | 23.53 | 22.42 | 23.53 | 738687 |
2016-03-30 | 23.54 | 23.71 | 23.44 | 23.46 | 590014 |
2016-03-31 | 23.46 | 23.65 | 23.45 | 23.50 | 493104 |
2016-04-01 | 23.19 | 23.49 | 22.47 | 23.29 | 483553 |
2016-04-04 | 23.29 | 23.40 | 23.01 | 23.12 | 400776 |
2016-04-05 | 23.12 | 23.12 | 23.12 | 23.09 | 366851 |
2016-04-06 | 23.07 | 23.25 | 22.63 | 23.21 | 333860 |
2016-04-07 | 23.13 | 23.13 | 22.73 | 22.88 | 398511 |
2016-04-08 | 23.04 | 23.59 | 22.95 | 23.40 | 383655 |
2016-04-11 | 23.45 | 23.63 | 23.01 | 23.31 | 695069 |
2016-04-12 | 23.36 | 24.04 | 23.36 | 23.94 | 451716 |
2016-04-13 | 24.02 | 24.19 | 23.53 | 23.84 | 823743 |
2016-04-14 | 23.88 | 24.20 | 23.75 | 24.13 | 819693 |
2016-04-15 | 24.11 | 24.92 | 23.96 | 24.37 | 912891 |
2016-04-18 | 24.37 | 24.68 | 24.27 | 24.59 | 449585 |
2016-04-19 | 24.60 | 24.63 | 24.17 | 24.50 | 544281 |
2016-04-20 | 24.49 | 24.65 | 24.31 | 24.56 | 465938 |
2016-04-21 | 24.56 | 24.87 | 24.33 | 24.50 | 559212 |
2016-04-22 | 24.53 | 24.99 | 24.53 | 24.89 | 545230 |
2016-04-25 | 24.77 | 25.03 | 24.77 | 24.97 | 779474 |
2016-04-26 | 25.04 | 25.05 | 24.59 | 24.79 | 510825 |
2016-04-27 | 24.75 | 25.01 | 24.53 | 24.97 | 459553 |
2016-04-28 | 24.54 | 25.85 | 24.54 | 25.74 | 1040389 |
2016-04-29 | 25.68 | 25.91 | 25.47 | 25.56 | 1085768 |
2016-05-02 | 25.66 | 26.44 | 25.63 | 26.39 | 938811 |
2016-05-03 | 26.15 | 26.29 | 25.99 | 26.17 | 551301 |
2016-05-04 | 26.01 | 26.29 | 25.63 | 25.68 | 1316669 |
2016-05-05 | 25.82 | 26.25 | 25.80 | 26.00 | 588500 |
2016-05-06 | 25.99 | 26.29 | 25.99 | 26.27 | 527060 |
2016-05-09 | 26.32 | 26.52 | 26.16 | 26.30 | 647815 |
2016-05-10 | 26.44 | 26.44 | 25.98 | 25.98 | 553415 |
2016-05-11 | 25.97 | 26.02 | 25.67 | 25.88 | 341125 |
2016-05-12 | 25.94 | 26.27 | 25.85 | 26.10 | 802921 |
2016-05-13 | 25.93 | 26.13 | 25.86 | 25.99 | 436649 |
2016-05-16 | 25.98 | 26.53 | 25.81 | 26.38 | 483172 |
2016-05-17 | 26.29 | 26.36 | 25.36 | 25.46 | 749657 |
2016-05-18 | 25.42 | 25.44 | 24.74 | 25.01 | 770238 |
2016-05-19 | 24.76 | 25.03 | 24.30 | 24.80 | 893984 |
2016-05-20 | 24.95 | 25.27 | 24.68 | 24.85 | 637642 |
2016-05-23 | 24.86 | 25.15 | 24.76 | 25.06 | 514677 |
2016-05-24 | 25.21 | 26.16 | 24.88 | 25.99 | 800342 |
2016-05-25 | 25.93 | 26.18 | 25.77 | 26.09 | 508283 |
2016-05-26 | 26.12 | 26.37 | 26.08 | 26.14 | 502918 |
2016-05-27 | 26.12 | 26.39 | 25.84 | 26.07 | 466226 |
2016-05-31 | 26.08 | 26.34 | 25.89 | 26.24 | 659040 |
2016-06-01 | 26.03 | 26.57 | 25.99 | 26.50 | 612691 |
2016-06-02 | 26.43 | 26.57 | 26.17 | 26.44 | 438817 |
2016-06-03 | 26.57 | 26.85 | 26.21 | 26.43 | 404495 |
2016-06-06 | 26.50 | 26.55 | 25.99 | 26.19 | 411889 |
2016-06-07 | 26.19 | 26.59 | 26.19 | 26.57 | 452322 |
2016-06-08 | 26.39 | 26.84 | 26.39 | 26.76 | 674301 |
2016-06-09 | 26.69 | 27.01 | 26.57 | 26.90 | 525582 |
2016-06-10 | 26.65 | 26.78 | 26.37 | 26.46 | 603445 |
2016-06-13 | 26.46 | 27.02 | 26.46 | 26.85 | 487683 |
2016-06-14 | 26.76 | 26.88 | 26.62 | 26.79 | 360843 |
2016-06-15 | 26.77 | 27.01 | 26.76 | 26.90 | 459042 |
2016-06-16 | 26.84 | 27.04 | 26.52 | 26.90 | 497293 |
2016-06-17 | 26.95 | 27.16 | 26.72 | 27.05 | 1210688 |
2016-06-20 | 27.20 | 27.34 | 26.91 | 27.07 | 480326 |
2016-06-21 | 27.06 | 27.24 | 26.89 | 27.17 | 328735 |
2016-06-22 | 27.16 | 27.52 | 27.10 | 27.13 | 607808 |
2016-06-23 | 27.32 | 27.58 | 27.24 | 27.57 | 622952 |
2016-06-24 | 26.90 | 27.19 | 26.52 | 26.64 | 795141 |
2016-06-27 | 26.51 | 26.66 | 25.55 | 25.65 | 984752 |
2016-06-28 | 25.81 | 26.21 | 25.67 | 26.05 | 915245 |
2016-06-29 | 26.14 | 26.77 | 26.14 | 26.71 | 607036 |
2016-06-30 | 26.79 | 27.10 | 26.57 | 26.85 | 809436 |
2016-07-01 | 26.94 | 27.28 | 26.83 | 27.04 | 560994 |
2016-07-05 | 27.00 | 27.76 | 26.97 | 27.73 | 695613 |
2016-07-06 | 27.66 | 27.95 | 27.63 | 27.74 | 970771 |
2016-07-07 | 27.70 | 27.77 | 27.47 | 27.53 | 448200 |
2016-07-08 | 27.62 | 27.96 | 27.62 | 27.87 | 551076 |
2016-07-11 | 28.00 | 28.09 | 27.75 | 28.02 | 552778 |
2016-07-12 | 27.98 | 28.26 | 27.98 | 28.06 | 465421 |
2016-07-13 | 28.21 | 28.24 | 27.93 | 28.17 | 636673 |
2016-07-14 | 28.06 | 28.16 | 27.75 | 27.84 | 514421 |
2016-07-15 | 27.92 | 27.98 | 27.31 | 27.49 | 643453 |
2016-07-18 | 27.59 | 27.59 | 27.25 | 27.56 | 342359 |
2016-07-19 | 27.63 | 28.05 | 27.57 | 27.82 | 1012528 |
2016-07-20 | 27.90 | 28.32 | 27.78 | 28.13 | 476323 |
2016-07-21 | 27.95 | 28.06 | 27.52 | 27.69 | 513431 |
2016-07-22 | 27.71 | 28.34 | 27.71 | 28.20 | 839328 |
2016-07-25 | 28.22 | 28.28 | 27.99 | 28.25 | 431618 |
2016-07-26 | 28.18 | 28.33 | 27.79 | 27.92 | 299564 |
2016-07-27 | 27.91 | 27.99 | 27.53 | 27.63 | 264972 |
2016-07-28 | 27.66 | 28.27 | 27.54 | 28.10 | 288713 |
2016-07-29 | 27.78 | 28.62 | 27.78 | 28.20 | 628751 |
2016-08-01 | 28.06 | 28.30 | 27.93 | 28.01 | 428073 |
2016-08-02 | 27.99 | 28.01 | 27.21 | 27.21 | 608056 |
2016-08-03 | 27.82 | 28.21 | 27.56 | 27.90 | 724817 |
2016-08-04 | 27.90 | 27.90 | 27.38 | 27.77 | 357419 |
2016-08-05 | 27.86 | 27.92 | 27.57 | 27.63 | 316698 |
2016-08-08 | 27.60 | 27.85 | 27.44 | 27.76 | 298898 |
2016-08-09 | 27.69 | 27.81 | 27.48 | 27.68 | 276834 |
2016-08-10 | 27.71 | 27.75 | 27.45 | 27.56 | 332271 |
2016-08-11 | 27.68 | 27.68 | 26.93 | 27.23 | 801071 |
2016-08-12 | 27.25 | 27.56 | 27.14 | 27.16 | 309797 |
2016-08-15 | 27.22 | 27.41 | 27.16 | 27.26 | 428352 |
2016-08-16 | 27.13 | 27.13 | 26.65 | 26.78 | 353586 |
2016-08-17 | 26.80 | 27.12 | 26.54 | 27.08 | 465839 |
2016-08-18 | 27.09 | 27.69 | 27.03 | 27.61 | 470872 |
2016-08-19 | 27.65 | 27.65 | 27.05 | 27.57 | 881933 |
2016-08-22 | 27.51 | 27.70 | 27.41 | 27.61 | 320749 |
2016-08-23 | 27.82 | 28.25 | 27.63 | 27.89 | 436666 |
2016-08-24 | 27.91 | 28.15 | 27.53 | 27.79 | 657596 |
2016-08-25 | 27.77 | 28.27 | 27.73 | 28.07 | 609150 |
2016-08-26 | 28.08 | 28.35 | 27.25 | 27.45 | 719080 |
2016-08-29 | 27.48 | 27.79 | 27.45 | 27.72 | 796051 |
2016-08-30 | 27.86 | 27.86 | 27.49 | 27.73 | 436461 |
2016-08-31 | 27.67 | 27.91 | 27.48 | 27.76 | 723248 |
2016-09-01 | 27.78 | 27.97 | 27.51 | 27.84 | 458418 |
2016-09-02 | 28.02 | 28.75 | 28.02 | 28.52 | 721216 |
2016-09-06 | 28.65 | 28.73 | 28.41 | 28.45 | 450414 |
2016-09-07 | 28.38 | 29.25 | 28.25 | 29.22 | 1116747 |
2016-09-08 | 29.03 | 29.05 | 28.50 | 28.94 | 1019410 |
2016-09-09 | 28.49 | 28.55 | 27.61 | 27.73 | 1021401 |
2016-09-12 | 27.66 | 28.16 | 27.34 | 28.05 | 722700 |
2016-09-13 | 27.76 | 27.76 | 26.71 | 26.76 | 860011 |
2016-09-14 | 26.77 | 26.86 | 26.16 | 26.50 | 1253898 |
2016-09-15 | 26.46 | 26.68 | 26.35 | 26.46 | 603102 |
2016-09-16 | 26.38 | 26.52 | 26.11 | 26.38 | 1032213 |
2016-09-19 | 26.95 | 27.08 | 26.61 | 26.93 | 779786 |
2016-09-20 | 27.17 | 27.24 | 26.75 | 26.76 | 365986 |
2016-09-21 | 26.77 | 27.21 | 26.20 | 27.20 | 684962 |
2016-09-22 | 27.50 | 28.11 | 27.50 | 27.85 | 744162 |
2016-09-23 | 27.68 | 27.94 | 27.47 | 27.80 | 358377 |
2016-09-26 | 27.80 | 28.50 | 27.70 | 28.28 | 646415 |
2016-09-27 | 28.37 | 28.40 | 27.80 | 27.84 | 404214 |
2016-09-28 | 27.87 | 28.12 | 27.47 | 27.98 | 624416 |
2016-09-29 | 27.85 | 27.85 | 27.15 | 27.22 | 553370 |
2016-09-30 | 27.33 | 27.51 | 27.03 | 27.22 | 859687 |
2016-10-03 | 26.88 | 26.88 | 26.17 | 26.36 | 616832 |
2016-10-04 | 26.46 | 26.46 | 25.47 | 25.79 | 814996 |
2016-10-05 | 25.87 | 26.14 | 25.63 | 25.67 | 606429 |
2016-10-06 | 25.64 | 26.00 | 25.30 | 25.83 | 334123 |
2016-10-07 | 25.95 | 26.25 | 25.62 | 25.70 | 464202 |
2016-10-10 | 25.80 | 26.27 | 25.69 | 26.04 | 617301 |
2016-10-11 | 26.04 | 26.27 | 25.36 | 25.51 | 338120 |
2016-10-12 | 25.52 | 25.98 | 25.49 | 25.91 | 254057 |
2016-10-13 | 25.79 | 26.26 | 25.78 | 25.98 | 470658 |
2016-10-14 | 26.00 | 26.35 | 25.83 | 26.12 | 357347 |
2016-10-17 | 26.20 | 26.56 | 26.20 | 26.26 | 481087 |
2016-10-18 | 26.50 | 26.82 | 26.39 | 26.59 | 460993 |
2016-10-19 | 26.50 | 26.76 | 26.27 | 26.58 | 519959 |
2016-10-20 | 26.58 | 26.83 | 26.47 | 26.71 | 493677 |
2016-10-21 | 26.41 | 26.86 | 26.35 | 26.79 | 483282 |
2016-10-24 | 27.13 | 27.15 | 26.57 | 26.64 | 465909 |
2016-10-25 | 26.58 | 26.73 | 26.12 | 26.40 | 574169 |
2016-10-26 | 27.04 | 27.17 | 26.00 | 26.20 | 643273 |
2016-10-27 | 26.14 | 26.14 | 25.19 | 25.48 | 923385 |
2016-10-28 | 25.50 | 25.72 | 25.05 | 25.26 | 818514 |
2016-10-31 | 25.39 | 25.80 | 25.21 | 25.68 | 753651 |
2016-11-01 | 25.63 | 25.67 | 24.97 | 25.08 | 384011 |
2016-11-02 | 25.08 | 25.15 | 24.70 | 24.73 | 409748 |
2016-11-03 | 24.79 | 25.12 | 24.59 | 24.97 | 491749 |
2016-11-04 | 25.00 | 25.28 | 24.78 | 25.07 | 456552 |
2016-11-07 | 25.50 | 25.64 | 25.35 | 25.55 | 422777 |
2016-11-08 | 25.49 | 25.81 | 25.47 | 25.67 | 378077 |
2016-11-09 | 25.13 | 26.06 | 24.81 | 25.96 | 494884 |
2016-11-10 | 25.94 | 26.33 | 25.01 | 25.32 | 1089489 |
2016-11-11 | 25.35 | 26.07 | 25.33 | 25.75 | 830414 |
2016-11-14 | 25.77 | 26.73 | 25.77 | 26.61 | 987866 |
2016-11-15 | 26.63 | 27.03 | 26.19 | 26.36 | 418726 |
2016-11-16 | 26.28 | 26.36 | 26.00 | 26.17 | 428116 |
2016-11-17 | 26.10 | 26.50 | 25.92 | 26.03 | 277607 |
2016-11-18 | 26.02 | 26.35 | 26.00 | 26.19 | 476195 |
2016-11-21 | 26.35 | 26.55 | 26.01 | 26.08 | 475822 |
2016-11-22 | 26.09 | 26.64 | 26.04 | 26.61 | 538524 |
2016-11-23 | 26.33 | 26.62 | 26.30 | 26.59 | 220607 |
2016-11-25 | 26.53 | 26.86 | 26.52 | 26.85 | 131851 |
2016-11-28 | 26.77 | 27.07 | 26.73 | 26.93 | 335351 |
2016-11-29 | 26.92 | 27.43 | 26.90 | 27.24 | 489528 |
2016-11-30 | 27.07 | 27.19 | 26.81 | 27.05 | 534427 |
2016-12-01 | 26.90 | 27.04 | 26.53 | 26.76 | 458723 |
2016-12-02 | 26.91 | 27.34 | 26.89 | 27.02 | 393817 |
2016-12-05 | 27.16 | 27.61 | 26.93 | 27.57 | 751736 |
2016-12-06 | 27.59 | 28.15 | 27.57 | 28.07 | 426265 |
2016-12-07 | 28.17 | 28.67 | 28.17 | 28.53 | 577981 |
2016-12-08 | 28.49 | 29.38 | 28.35 | 29.17 | 553879 |
2016-12-09 | 28.98 | 29.37 | 28.52 | 28.86 | 476046 |
2016-12-12 | 28.79 | 29.25 | 28.60 | 28.90 | 990631 |
2016-12-13 | 29.05 | 29.22 | 28.68 | 28.91 | 506135 |
2016-12-14 | 28.90 | 28.95 | 27.81 | 27.91 | 717797 |
2016-12-15 | 27.90 | 28.37 | 27.47 | 27.55 | 579210 |
2016-12-16 | 27.92 | 28.21 | 27.55 | 27.85 | 2081325 |
2016-12-19 | 28.18 | 28.33 | 28.03 | 28.29 | 686309 |
2016-12-20 | 28.27 | 28.71 | 28.16 | 28.71 | 679109 |
2016-12-21 | 28.68 | 28.95 | 28.31 | 28.31 | 404201 |
2016-12-22 | 28.30 | 28.35 | 27.97 | 28.20 | 271834 |
2016-12-23 | 28.28 | 28.47 | 28.02 | 28.27 | 178264 |
2016-12-27 | 28.27 | 28.61 | 28.20 | 28.44 | 264319 |
2016-12-28 | 28.40 | 28.40 | 27.80 | 28.15 | 357938 |
2016-12-29 | 28.16 | 28.66 | 28.11 | 28.64 | 320479 |
2016-12-30 | 28.63 | 29.23 | 28.48 | 29.02 | 418636 |
2017-01-03 | 29.06 | 29.15 | 28.49 | 28.83 | 579974 |
2017-01-04 | 28.99 | 29.20 | 28.87 | 29.11 | 666734 |
2017-01-05 | 28.89 | 29.13 | 28.52 | 28.92 | 1135909 |
2017-01-06 | 28.85 | 29.15 | 28.78 | 28.86 | 699368 |
2017-01-09 | 28.78 | 28.87 | 28.42 | 28.55 | 547564 |
2017-01-10 | 28.63 | 28.87 | 28.39 | 28.54 | 473938 |
2017-01-11 | 28.53 | 28.54 | 28.02 | 28.11 | 532750 |
2017-01-12 | 28.20 | 28.33 | 27.65 | 28.32 | 393345 |
2017-01-13 | 28.35 | 28.63 | 28.21 | 28.33 | 290161 |
2017-01-17 | 28.37 | 28.45 | 28.21 | 28.31 | 475032 |
2017-01-18 | 28.36 | 28.73 | 28.13 | 28.63 | 526137 |
2017-01-19 | 28.52 | 28.71 | 28.32 | 28.34 | 433975 |
2017-01-20 | 28.28 | 28.66 | 28.28 | 28.46 | 322841 |
2017-01-23 | 28.49 | 29.07 | 28.40 | 28.99 | 330620 |
2017-01-24 | 29.02 | 29.35 | 28.91 | 29.29 | 352088 |
2017-01-25 | 29.37 | 29.47 | 28.92 | 28.95 | 393229 |
2017-01-26 | 28.97 | 29.08 | 28.42 | 28.60 | 587928 |
2017-01-27 | 28.57 | 28.68 | 28.06 | 28.18 | 344157 |
2017-01-30 | 28.04 | 28.04 | 27.77 | 27.89 | 457281 |
2017-01-31 | 27.90 | 28.09 | 27.66 | 28.02 | 591355 |
2017-02-01 | 28.10 | 28.35 | 27.51 | 27.80 | 588800 |
2017-02-02 | 27.88 | 28.27 | 27.83 | 27.93 | 730585 |
2017-02-03 | 28.22 | 28.43 | 27.99 | 28.05 | 511210 |
2017-02-06 | 28.07 | 28.14 | 27.89 | 28.05 | 405838 |
2017-02-07 | 28.08 | 28.26 | 27.89 | 28.03 | 440234 |
2017-02-08 | 28.02 | 28.10 | 27.74 | 28.00 | 350429 |
2017-02-09 | 27.96 | 28.36 | 27.88 | 27.90 | 1115213 |
2017-02-10 | 27.74 | 28.24 | 27.69 | 28.11 | 584032 |
2017-02-13 | 28.21 | 28.32 | 28.01 | 28.25 | 566587 |
2017-02-14 | 28.08 | 28.09 | 27.44 | 27.66 | 1707135 |
2017-02-15 | 27.46 | 27.82 | 27.25 | 27.70 | 485820 |
2017-02-16 | 27.79 | 28.20 | 27.74 | 28.11 | 551315 |
2017-02-17 | 28.23 | 28.34 | 27.94 | 28.28 | 448496 |
2017-02-21 | 28.28 | 29.20 | 28.28 | 29.18 | 487989 |
2017-02-22 | 29.29 | 29.48 | 28.94 | 29.34 | 421030 |
2017-02-23 | 29.50 | 29.50 | 28.75 | 29.18 | 615391 |
2017-02-24 | 29.14 | 29.30 | 28.92 | 29.29 | 276137 |
2017-02-27 | 29.24 | 29.70 | 29.10 | 29.70 | 668667 |
2017-02-28 | 29.63 | 29.63 | 29.09 | 29.15 | 771156 |
2017-03-01 | 29.38 | 29.69 | 29.05 | 29.69 | 831396 |
2017-03-02 | 29.56 | 29.66 | 28.72 | 28.73 | 843126 |
2017-03-03 | 28.65 | 28.71 | 28.05 | 28.60 | 819103 |
2017-03-06 | 28.42 | 28.50 | 28.12 | 28.35 | 452790 |
2017-03-07 | 28.27 | 28.36 | 27.81 | 27.96 | 431292 |
2017-03-08 | 27.84 | 27.84 | 27.37 | 27.40 | 654262 |
2017-03-09 | 27.42 | 27.69 | 26.91 | 26.93 | 417526 |
2017-03-10 | 27.13 | 27.25 | 26.36 | 26.77 | 677678 |
2017-03-13 | 26.82 | 27.09 | 26.68 | 26.82 | 393420 |
2017-03-14 | 26.75 | 26.75 | 26.47 | 26.68 | 318704 |
2017-03-15 | 26.79 | 27.41 | 26.78 | 27.22 | 506278 |
2017-03-16 | 27.23 | 27.44 | 27.13 | 27.29 | 358738 |
2017-03-17 | 27.40 | 27.46 | 27.13 | 27.40 | 846978 |
2017-03-20 | 27.39 | 27.53 | 26.94 | 27.15 | 520545 |
2017-03-21 | 27.29 | 27.34 | 26.95 | 27.03 | 502861 |
2017-03-22 | 27.09 | 27.19 | 26.59 | 26.84 | 739740 |
2017-03-23 | 26.81 | 27.33 | 26.77 | 27.06 | 606370 |
2017-03-24 | 27.08 | 27.24 | 26.77 | 26.79 | 496201 |
2017-03-27 | 26.69 | 26.86 | 26.36 | 26.53 | 333007 |
2017-03-28 | 26.53 | 26.66 | 26.31 | 26.65 | 372116 |
2017-03-29 | 26.60 | 26.95 | 26.49 | 26.95 | 358880 |
2017-03-30 | 26.86 | 26.89 | 26.65 | 26.78 | 303289 |
2017-03-31 | 26.85 | 27.22 | 26.81 | 26.94 | 599702 |
2017-04-03 | 26.82 | 27.02 | 26.69 | 26.97 | 453500 |
2017-04-04 | 26.92 | 27.15 | 26.75 | 26.89 | 511576 |
2017-04-05 | 26.99 | 27.21 | 26.82 | 26.96 | 582628 |
2017-04-06 | 26.92 | 27.09 | 26.70 | 27.03 | 898214 |
2017-04-07 | 27.06 | 27.24 | 26.90 | 27.21 | 689529 |
2017-04-10 | 27.25 | 27.46 | 27.09 | 27.46 | 800821 |
2017-04-11 | 27.49 | 27.99 | 27.41 | 27.96 | 826399 |
2017-04-12 | 27.90 | 28.04 | 27.61 | 27.82 | 588386 |
2017-04-13 | 27.89 | 27.94 | 27.35 | 27.58 | 912227 |
2017-04-17 | 27.65 | 28.20 | 27.62 | 28.18 | 432871 |
2017-04-18 | 28.14 | 28.37 | 28.10 | 28.34 | 681176 |
2017-04-19 | 28.39 | 28.57 | 28.19 | 28.23 | 567680 |
2017-04-20 | 28.25 | 28.30 | 27.94 | 28.26 | 817395 |
2017-04-21 | 28.20 | 28.39 | 28.10 | 28.25 | 469120 |
2017-04-24 | 28.46 | 28.46 | 27.68 | 27.86 | 580373 |
2017-04-25 | 27.93 | 28.12 | 27.84 | 27.96 | 476963 |
2017-04-26 | 27.99 | 28.12 | 27.73 | 27.77 | 699009 |
2017-04-27 | 27.63 | 27.77 | 27.24 | 27.35 | 617834 |
2017-04-28 | 27.30 | 27.34 | 26.99 | 27.05 | 515852 |
2017-05-01 | 27.13 | 27.58 | 26.91 | 27.57 | 547847 |
2017-05-02 | 27.56 | 27.69 | 27.43 | 27.54 | 294217 |
2017-05-03 | 27.57 | 27.57 | 27.12 | 27.16 | 573530 |
2017-05-04 | 27.10 | 27.47 | 26.80 | 27.47 | 465613 |
2017-05-05 | 27.52 | 27.68 | 27.45 | 27.67 | 347722 |
2017-05-08 | 27.68 | 27.79 | 26.89 | 27.07 | 503467 |
2017-05-09 | 26.98 | 27.23 | 26.65 | 26.77 | 470011 |
2017-05-10 | 26.51 | 27.28 | 25.96 | 27.08 | 684389 |
2017-05-11 | 26.91 | 26.96 | 26.47 | 26.77 | 588676 |
2017-05-12 | 26.74 | 26.84 | 26.55 | 26.65 | 542649 |
2017-05-15 | 26.73 | 26.95 | 26.64 | 26.75 | 440644 |
2017-05-16 | 26.78 | 26.79 | 26.39 | 26.57 | 572626 |
2017-05-17 | 26.42 | 26.65 | 26.42 | 26.58 | 675277 |
2017-05-18 | 26.60 | 27.06 | 26.40 | 26.89 | 417425 |
2017-05-19 | 26.87 | 27.25 | 26.85 | 27.09 | 367700 |
2017-05-22 | 27.08 | 27.28 | 26.80 | 26.91 | 429082 |
2017-05-23 | 27.04 | 27.40 | 26.95 | 27.19 | 419741 |
2017-05-24 | 27.17 | 27.57 | 27.17 | 27.29 | 339073 |
2017-05-25 | 27.42 | 27.56 | 27.12 | 27.17 | 310252 |
2017-05-26 | 27.21 | 27.21 | 26.76 | 26.87 | 418908 |
2017-05-30 | 26.90 | 26.97 | 26.78 | 26.79 | 328767 |
2017-05-31 | 26.85 | 26.92 | 26.42 | 26.61 | 671540 |
2017-06-01 | 26.63 | 26.86 | 26.52 | 26.80 | 787027 |
2017-06-02 | 26.98 | 27.43 | 26.87 | 26.97 | 724745 |
2017-06-05 | 26.86 | 27.18 | 26.71 | 27.04 | 607566 |
2017-06-06 | 27.01 | 27.45 | 26.53 | 27.25 | 681551 |
2017-06-07 | 27.23 | 27.36 | 26.98 | 27.06 | 404568 |
2017-06-08 | 27.10 | 27.10 | 26.78 | 27.04 | 312420 |
2017-06-09 | 27.05 | 27.70 | 26.93 | 27.62 | 453378 |
2017-06-12 | 27.68 | 28.23 | 27.64 | 28.10 | 563155 |
2017-06-13 | 28.08 | 28.43 | 27.92 | 28.15 | 537284 |
2017-06-14 | 28.34 | 28.34 | 27.99 | 28.18 | 324562 |
2017-06-15 | 27.99 | 28.51 | 27.99 | 28.30 | 237835 |
2017-06-16 | 28.10 | 28.38 | 28.04 | 28.21 | 689595 |
2017-06-19 | 28.22 | 28.26 | 28.02 | 28.11 | 225903 |
2017-06-20 | 28.10 | 28.24 | 27.80 | 28.07 | 257509 |
2017-06-21 | 28.07 | 28.25 | 27.83 | 27.90 | 199036 |
2017-06-22 | 27.92 | 28.04 | 27.65 | 27.93 | 309849 |
2017-06-23 | 27.93 | 28.22 | 27.77 | 27.99 | 482503 |
2017-06-26 | 28.08 | 28.09 | 27.77 | 27.82 | 379154 |
2017-06-27 | 27.77 | 28.05 | 27.58 | 27.62 | 563809 |
2017-06-28 | 27.67 | 28.16 | 27.58 | 27.60 | 466513 |
2017-06-29 | 27.49 | 27.63 | 27.14 | 27.27 | 595371 |
2017-06-30 | 27.40 | 27.50 | 27.04 | 27.14 | 606542 |
2017-07-03 | 27.12 | 27.67 | 26.85 | 27.56 | 346047 |
2017-07-05 | 27.57 | 27.75 | 27.18 | 27.20 | 628788 |
2017-07-06 | 27.12 | 27.19 | 26.58 | 26.65 | 391773 |
2017-07-07 | 26.65 | 26.79 | 26.51 | 26.78 | 331445 |
2017-07-10 | 26.77 | 26.93 | 26.19 | 26.23 | 539353 |
2017-07-11 | 26.23 | 26.23 | 25.79 | 25.95 | 529873 |
2017-07-12 | 26.18 | 26.41 | 25.98 | 26.16 | 680642 |
2017-07-13 | 26.23 | 26.72 | 26.12 | 26.71 | 658745 |
2017-07-14 | 26.88 | 26.91 | 26.62 | 26.71 | 464611 |
2017-07-17 | 26.70 | 26.83 | 26.61 | 26.68 | 391209 |
2017-07-18 | 26.59 | 26.83 | 26.35 | 26.41 | 318538 |
2017-07-19 | 26.46 | 26.68 | 26.39 | 26.60 | 367097 |
2017-07-20 | 26.66 | 26.69 | 26.27 | 26.32 | 251916 |
2017-07-21 | 26.58 | 26.58 | 25.93 | 26.07 | 354068 |
2017-07-24 | 26.07 | 26.25 | 25.91 | 26.03 | 466226 |
2017-07-25 | 26.10 | 26.18 | 25.82 | 26.13 | 993332 |
2017-07-26 | 26.13 | 26.13 | 25.92 | 26.03 | 324848 |
2017-07-27 | 25.97 | 26.29 | 25.94 | 26.11 | 524792 |
2017-07-28 | 26.10 | 26.27 | 26.02 | 26.12 | 488413 |
2017-07-31 | 26.14 | 26.32 | 25.95 | 26.24 | 529470 |
2017-08-01 | 26.31 | 26.54 | 26.22 | 26.37 | 488827 |
2017-08-02 | 26.27 | 26.97 | 26.10 | 26.97 | 561406 |
2017-08-03 | 26.27 | 26.27 | 24.56 | 24.73 | 3216833 |
2017-08-04 | 24.73 | 25.09 | 24.71 | 24.84 | 1034776 |
2017-08-07 | 24.83 | 25.01 | 24.65 | 24.85 | 863650 |
2017-08-08 | 24.81 | 24.96 | 24.74 | 24.80 | 523236 |
2017-08-09 | 24.78 | 24.94 | 24.42 | 24.51 | 733711 |
2017-08-10 | 24.41 | 24.61 | 24.26 | 24.34 | 456764 |
2017-08-11 | 24.07 | 24.30 | 23.77 | 24.11 | 975523 |
2017-08-14 | 24.23 | 24.39 | 24.16 | 24.31 | 528990 |
2017-08-15 | 24.24 | 24.25 | 23.70 | 23.81 | 662442 |
2017-08-16 | 23.90 | 24.17 | 23.71 | 23.82 | 757056 |
2017-08-17 | 23.75 | 24.02 | 23.58 | 23.68 | 1757577 |
2017-08-18 | 23.52 | 23.68 | 23.12 | 23.29 | 680012 |
2017-08-21 | 23.26 | 23.44 | 23.21 | 23.36 | 402272 |
2017-08-22 | 23.35 | 23.46 | 22.99 | 23.19 | 620101 |
2017-08-23 | 23.10 | 23.57 | 23.10 | 23.43 | 295622 |
2017-08-24 | 23.49 | 23.81 | 23.40 | 23.51 | 660398 |
2017-08-25 | 23.64 | 23.68 | 23.46 | 23.65 | 513151 |
2017-08-28 | 23.67 | 23.76 | 23.04 | 23.28 | 515410 |
2017-08-29 | 23.29 | 23.35 | 22.88 | 22.95 | 379425 |
2017-08-30 | 22.89 | 23.08 | 22.70 | 22.94 | 525646 |
2017-08-31 | 22.98 | 23.18 | 22.85 | 22.89 | 770014 |
2017-09-01 | 22.91 | 23.44 | 22.87 | 23.38 | 553608 |
2017-09-05 | 23.62 | 23.88 | 23.27 | 23.57 | 812269 |
2017-09-06 | 23.61 | 23.77 | 23.48 | 23.71 | 670422 |
2017-09-07 | 23.76 | 23.76 | 23.45 | 23.53 | 409291 |
2017-09-08 | 23.46 | 23.51 | 23.26 | 23.35 | 408204 |
2017-09-11 | 23.45 | 23.83 | 23.37 | 23.58 | 362519 |
2017-09-12 | 23.59 | 23.82 | 23.31 | 23.38 | 327323 |
2017-09-13 | 23.36 | 23.59 | 23.18 | 23.30 | 527976 |
2017-09-14 | 23.28 | 23.49 | 23.09 | 23.48 | 526243 |
2017-09-15 | 24.01 | 24.01 | 22.85 | 23.23 | 961632 |
2017-09-18 | 23.19 | 23.44 | 23.11 | 23.38 | 652861 |
2017-09-19 | 23.36 | 23.39 | 23.05 | 23.32 | 507166 |
2017-09-20 | 23.37 | 23.47 | 23.28 | 23.34 | 486432 |
2017-09-21 | 23.35 | 23.47 | 23.06 | 23.10 | 388512 |
2017-09-22 | 23.15 | 23.31 | 23.08 | 23.19 | 474500 |
2017-09-25 | 23.31 | 23.63 | 23.26 | 23.38 | 413811 |
2017-09-26 | 23.43 | 23.72 | 23.34 | 23.65 | 334559 |
2017-09-27 | 23.61 | 23.67 | 23.25 | 23.61 | 524289 |
2017-09-28 | 23.62 | 23.66 | 23.34 | 23.60 | 390550 |
2017-09-29 | 23.52 | 23.87 | 23.43 | 23.51 | 676509 |
2017-10-02 | 23.54 | 23.65 | 23.40 | 23.56 | 399395 |
2017-10-03 | 23.60 | 23.65 | 23.40 | 23.63 | 485155 |
2017-10-04 | 23.68 | 23.87 | 23.54 | 23.69 | 472913 |
2017-10-05 | 23.76 | 24.04 | 23.69 | 23.81 | 471152 |
2017-10-06 | 23.65 | 23.75 | 23.54 | 23.60 | 275028 |
2017-10-09 | 23.60 | 23.79 | 23.57 | 23.67 | 5211199 |
2017-10-10 | 23.83 | 23.90 | 23.66 | 23.72 | 331349 |
2017-10-11 | 23.74 | 23.99 | 23.72 | 23.73 | 398340 |
2017-10-12 | 23.76 | 23.80 | 23.58 | 23.61 | 544312 |
2017-10-13 | 23.66 | 23.91 | 23.54 | 23.70 | 438343 |
2017-10-16 | 23.62 | 23.83 | 23.40 | 23.40 | 332903 |
2017-10-17 | 23.39 | 23.57 | 23.30 | 23.40 | 378773 |
2017-10-18 | 23.40 | 23.72 | 23.33 | 23.58 | 593944 |
2017-10-19 | 23.50 | 23.54 | 23.16 | 23.17 | 448911 |
2017-10-20 | 23.26 | 23.27 | 22.53 | 22.61 | 399374 |
2017-10-23 | 22.62 | 22.86 | 22.52 | 22.83 | 313136 |
2017-10-24 | 22.82 | 22.97 | 22.79 | 22.86 | 533712 |
2017-10-25 | 22.73 | 22.95 | 22.45 | 22.83 | 611108 |
2017-10-26 | 22.96 | 22.96 | 22.30 | 22.43 | 798025 |
2017-10-27 | 22.48 | 22.75 | 22.23 | 22.71 | 645947 |
2017-10-30 | 22.66 | 22.69 | 22.38 | 22.53 | 650218 |
2017-10-31 | 22.47 | 22.80 | 22.29 | 22.77 | 440001 |
2017-11-01 | 22.84 | 23.13 | 22.64 | 23.08 | 525956 |
2017-11-02 | 23.12 | 23.44 | 22.92 | 23.31 | 597711 |
2017-11-03 | 23.18 | 23.24 | 22.85 | 22.93 | 282882 |
2017-11-06 | 22.92 | 23.26 | 22.92 | 23.12 | 349206 |
2017-11-07 | 23.22 | 23.45 | 23.07 | 23.12 | 578181 |
2017-11-08 | 22.27 | 22.97 | 21.18 | 21.65 | 1698612 |
2017-11-09 | 21.38 | 22.67 | 21.38 | 22.29 | 1203719 |
2017-11-10 | 22.22 | 22.98 | 22.22 | 22.84 | 1233973 |
2017-11-13 | 22.90 | 22.92 | 22.26 | 22.80 | 903703 |
2017-11-14 | 22.74 | 22.79 | 22.47 | 22.75 | 981347 |
2017-11-15 | 22.68 | 22.70 | 22.46 | 22.52 | 1285884 |
2017-11-16 | 22.59 | 23.30 | 22.40 | 23.19 | 1206958 |
2017-11-17 | 23.02 | 23.05 | 22.20 | 22.32 | 1600978 |
2017-11-20 | 22.27 | 22.39 | 22.13 | 22.17 | 731984 |
2017-11-21 | 22.30 | 22.43 | 22.17 | 22.30 | 599444 |
2017-11-22 | 22.29 | 22.56 | 22.29 | 22.41 | 457488 |
2017-11-24 | 22.43 | 22.48 | 22.28 | 22.42 | 187515 |
2017-11-27 | 22.41 | 22.49 | 22.25 | 22.35 | 328150 |
2017-11-28 | 22.33 | 22.35 | 22.00 | 22.18 | 651569 |
2017-11-29 | 22.17 | 22.52 | 22.07 | 22.39 | 424062 |
2017-11-30 | 22.46 | 22.50 | 22.04 | 22.13 | 520049 |
2017-12-01 | 22.22 | 22.38 | 21.85 | 22.33 | 528582 |
2017-12-04 | 22.08 | 22.51 | 22.07 | 22.25 | 459241 |
2017-12-05 | 22.32 | 22.32 | 21.84 | 21.84 | 406360 |
2017-12-06 | 21.88 | 21.90 | 21.64 | 21.58 | 339007 |
2017-12-07 | 21.78 | 21.78 | 21.49 | 21.58 | 784083 |
2017-12-08 | 21.69 | 21.85 | 21.55 | 21.61 | 424095 |
2017-12-11 | 21.58 | 21.61 | 21.40 | 21.48 | 394884 |
2017-12-12 | 21.46 | 21.62 | 21.36 | 21.42 | 808732 |
2017-12-13 | 21.42 | 21.73 | 21.42 | 21.58 | 633126 |
2017-12-14 | 21.60 | 21.94 | 21.51 | 21.69 | 584058 |
2017-12-15 | 21.75 | 22.13 | 21.69 | 21.98 | 1461811 |
2017-12-18 | 22.05 | 22.30 | 22.03 | 22.25 | 383180 |
2017-12-19 | 22.28 | 22.32 | 21.57 | 21.62 | 397728 |
2017-12-20 | 21.61 | 21.68 | 21.48 | 21.50 | 721870 |
2017-12-21 | 21.56 | 21.65 | 21.43 | 21.48 | 630413 |
2017-12-22 | 21.55 | 21.66 | 21.33 | 21.61 | 747797 |
2017-12-26 | 21.59 | 21.87 | 21.56 | 21.72 | 722154 |
2017-12-27 | 21.80 | 21.83 | 21.65 | 21.79 | 338731 |
2017-12-28 | 21.82 | 21.92 | 21.65 | 21.88 | 353584 |
2017-12-29 | 21.84 | 22.00 | 21.49 | 21.56 | 604704 |
2018-01-02 | 21.38 | 21.87 | 21.27 | 21.67 | 1086502 |
2018-01-03 | 21.74 | 21.79 | 21.53 | 21.57 | 405755 |
2018-01-04 | 21.53 | 21.53 | 21.17 | 21.19 | 543502 |
2018-01-05 | 21.27 | 21.44 | 21.15 | 21.36 | 531773 |
2018-01-08 | 21.34 | 21.59 | 21.18 | 21.49 | 752415 |
2018-01-09 | 21.47 | 21.49 | 21.16 | 21.20 | 422037 |
2018-01-10 | 21.12 | 21.12 | 20.77 | 20.92 | 613459 |
2018-01-11 | 20.97 | 21.08 | 20.82 | 20.88 | 435676 |
2018-01-12 | 20.88 | 20.93 | 20.71 | 20.74 | 290148 |
2018-01-16 | 20.87 | 21.00 | 20.63 | 20.65 | 402499 |
2018-01-17 | 20.74 | 20.91 | 20.61 | 20.84 | 320870 |
2018-01-18 | 20.72 | 20.93 | 20.69 | 20.84 | 545649 |
2018-01-19 | 20.80 | 21.10 | 20.77 | 21.09 | 766021 |
2018-01-22 | 21.01 | 21.82 | 21.01 | 21.82 | 908226 |
2018-01-23 | 21.80 | 21.98 | 21.65 | 21.70 | 629131 |
2018-01-24 | 21.70 | 21.74 | 21.33 | 21.48 | 546478 |
2018-01-25 | 21.54 | 21.55 | 21.17 | 21.33 | 453609 |
2018-01-26 | 21.41 | 21.45 | 21.02 | 21.15 | 184585 |
2018-01-29 | 21.06 | 21.08 | 20.69 | 20.69 | 457955 |
2018-01-30 | 20.50 | 20.69 | 20.06 | 20.06 | 896083 |
2018-01-31 | 20.18 | 20.20 | 19.99 | 20.07 | 1198970 |
2018-02-01 | 20.07 | 20.33 | 19.86 | 19.91 | 652355 |
2018-02-02 | 19.78 | 19.81 | 19.49 | 19.62 | 487777 |
2018-02-05 | 19.50 | 19.84 | 18.88 | 18.91 | 730411 |
2018-02-06 | 18.64 | 19.21 | 18.45 | 19.15 | 1124969 |
2018-02-07 | 19.05 | 19.39 | 18.98 | 19.23 | 1077917 |
2018-02-08 | 19.24 | 19.25 | 18.52 | 18.53 | 759707 |
2018-02-09 | 18.60 | 18.89 | 18.24 | 18.77 | 515002 |
2018-02-12 | 18.85 | 18.98 | 18.12 | 18.71 | 866167 |
2018-02-13 | 18.65 | 18.76 | 18.36 | 18.55 | 580779 |
2018-02-14 | 18.34 | 18.50 | 18.17 | 18.35 | 570108 |
2018-02-15 | 18.46 | 18.80 | 18.46 | 18.49 | 832566 |
2018-02-16 | 18.50 | 19.00 | 18.50 | 18.87 | 1183401 |
2018-02-20 | 18.83 | 19.03 | 18.56 | 18.58 | 910274 |
2018-02-21 | 18.61 | 18.84 | 18.26 | 18.33 | 1035961 |
2018-02-22 | 18.05 | 18.05 | 17.00 | 17.01 | 2070863 |
2018-02-23 | 17.14 | 17.77 | 17.10 | 17.75 | 1014414 |
2018-02-26 | 17.97 | 18.11 | 17.86 | 18.06 | 828832 |
2018-02-27 | 18.03 | 18.16 | 17.10 | 17.16 | 673763 |
2018-02-28 | 17.30 | 17.48 | 16.88 | 16.89 | 914863 |
2018-03-01 | 16.87 | 17.15 | 16.79 | 17.08 | 675678 |
2018-03-02 | 16.96 | 16.96 | 16.69 | 16.91 | 788379 |
2018-03-05 | 16.85 | 17.15 | 16.85 | 16.94 | 587372 |
2018-03-06 | 16.93 | 17.06 | 16.67 | 16.99 | 582083 |
2018-03-07 | 16.93 | 17.30 | 16.93 | 17.19 | 504636 |
2018-03-08 | 17.28 | 17.28 | 16.96 | 17.01 | 376423 |
2018-03-09 | 17.20 | 17.39 | 16.97 | 17.38 | 616940 |
2018-03-12 | 17.34 | 17.61 | 17.31 | 17.52 | 529811 |
2018-03-13 | 17.64 | 17.76 | 17.53 | 17.65 | 664406 |
2018-03-14 | 17.64 | 17.74 | 17.42 | 17.48 | 465940 |
2018-03-15 | 17.51 | 17.53 | 17.15 | 17.46 | 984882 |
2018-03-16 | 17.48 | 17.81 | 17.42 | 17.76 | 1021530 |
2018-03-19 | 17.70 | 17.72 | 17.29 | 17.41 | 595835 |
2018-03-20 | 17.43 | 17.64 | 17.14 | 17.24 | 607471 |
2018-03-21 | 17.25 | 17.31 | 16.95 | 17.01 | 596473 |
2018-03-22 | 16.97 | 17.31 | 16.75 | 16.76 | 807578 |
2018-03-23 | 16.80 | 16.83 | 16.20 | 16.23 | 854216 |
2018-03-26 | 16.33 | 16.36 | 15.86 | 16.27 | 691289 |
2018-03-27 | 16.31 | 16.59 | 15.99 | 16.31 | 807166 |
2018-03-28 | 16.39 | 16.85 | 16.33 | 16.72 | 839431 |
2018-03-29 | 16.78 | 16.96 | 16.69 | 16.71 | 797482 |
2018-04-02 | 16.49 | 16.82 | 16.23 | 16.36 | 736367 |
2018-04-03 | 16.40 | 16.92 | 16.35 | 16.83 | 829063 |
2018-04-04 | 16.68 | 17.14 | 16.68 | 16.88 | 581832 |
2018-04-05 | 16.99 | 16.99 | 16.57 | 16.87 | 393329 |
2018-04-06 | 16.83 | 17.12 | 16.83 | 16.99 | 839202 |
2018-04-09 | 17.01 | 17.07 | 16.79 | 16.84 | 635041 |
2018-04-10 | 16.96 | 17.00 | 16.80 | 16.94 | 436037 |
2018-04-11 | 16.87 | 17.08 | 16.85 | 16.99 | 381749 |
2018-04-12 | 17.00 | 17.00 | 16.71 | 16.83 | 466360 |
2018-04-13 | 16.90 | 16.91 | 16.65 | 16.86 | 700121 |
2018-04-16 | 16.85 | 17.11 | 16.74 | 17.05 | 627958 |
2018-04-17 | 17.07 | 17.26 | 16.95 | 17.12 | 391479 |
2018-04-18 | 17.12 | 17.25 | 17.08 | 17.09 | 363212 |
2018-04-19 | 17.06 | 17.14 | 16.71 | 16.95 | 381331 |
2018-04-20 | 16.93 | 16.99 | 16.64 | 16.70 | 373340 |
2018-04-23 | 16.73 | 16.76 | 16.57 | 16.71 | 329155 |
2018-04-24 | 16.76 | 16.85 | 16.57 | 16.74 | 535542 |
2018-04-25 | 16.72 | 16.82 | 16.42 | 16.54 | 811617 |
2018-04-26 | 16.57 | 17.16 | 16.52 | 16.98 | 776676 |
2018-04-27 | 17.01 | 17.38 | 16.94 | 17.34 | 675708 |
2018-04-30 | 17.41 | 17.46 | 17.17 | 17.17 | 545242 |
2018-05-01 | 17.16 | 17.50 | 17.11 | 17.42 | 585419 |
2018-05-02 | 17.32 | 17.45 | 17.01 | 17.34 | 582248 |
2018-05-03 | 17.36 | 18.10 | 17.36 | 18.10 | 1036665 |
2018-05-04 | 18.07 | 18.32 | 18.04 | 18.23 | 490777 |
2018-05-07 | 18.32 | 18.43 | 18.25 | 18.40 | 720714 |
2018-05-08 | 18.41 | 18.42 | 18.18 | 18.27 | 786964 |
2018-05-09 | 18.27 | 18.37 | 18.15 | 18.25 | 468108 |
2018-05-10 | 18.27 | 18.51 | 18.25 | 18.42 | 421962 |
2018-05-11 | 18.45 | 18.51 | 18.23 | 18.25 | 372373 |
2018-05-14 | 18.24 | 18.29 | 18.00 | 18.09 | 341872 |
2018-05-15 | 18.00 | 18.21 | 17.86 | 17.91 | 617679 |
2018-05-16 | 17.96 | 18.02 | 17.66 | 17.70 | 528783 |
2018-05-17 | 17.68 | 17.89 | 17.49 | 17.55 | 511384 |
2018-05-18 | 17.62 | 17.67 | 17.50 | 17.51 | 490529 |
2018-05-21 | 17.64 | 17.94 | 17.44 | 17.87 | 974879 |
2018-05-22 | 17.89 | 18.06 | 17.82 | 17.92 | 545607 |
2018-05-23 | 17.94 | 18.45 | 17.92 | 18.45 | 579194 |
2018-05-24 | 18.37 | 18.48 | 18.23 | 18.38 | 535019 |
2018-05-25 | 18.37 | 18.66 | 18.35 | 18.66 | 456014 |
2018-05-29 | 18.56 | 18.96 | 18.41 | 18.92 | 536211 |
2018-05-30 | 18.94 | 19.59 | 18.86 | 19.58 | 737173 |
2018-05-31 | 19.57 | 19.78 | 19.42 | 19.77 | 1171925 |
2018-06-01 | 19.79 | 19.95 | 19.63 | 19.64 | 637161 |
2018-06-04 | 19.72 | 19.78 | 19.53 | 19.72 | 422299 |
2018-06-05 | 19.78 | 19.93 | 19.37 | 19.44 | 542743 |
2018-06-06 | 19.37 | 19.67 | 19.23 | 19.65 | 479534 |
2018-06-07 | 19.69 | 19.98 | 19.63 | 19.93 | 677668 |
2018-06-08 | 19.90 | 20.23 | 19.88 | 20.19 | 628843 |
2018-06-11 | 20.18 | 20.25 | 20.08 | 20.20 | 413330 |
2018-06-12 | 20.17 | 20.21 | 19.77 | 20.16 | 738145 |
2018-06-13 | 20.15 | 20.21 | 19.83 | 19.88 | 1510036 |
2018-06-14 | 19.90 | 19.95 | 19.63 | 19.69 | 868633 |
2018-06-15 | 19.70 | 20.09 | 19.62 | 19.80 | 1251636 |
2018-06-18 | 19.85 | 20.49 | 19.83 | 20.38 | 901795 |
2018-06-19 | 20.25 | 20.51 | 20.25 | 20.40 | 577029 |
2018-06-20 | 20.39 | 20.75 | 20.32 | 20.70 | 501418 |
2018-06-21 | 20.69 | 20.75 | 20.38 | 20.48 | 479752 |
2018-06-22 | 20.58 | 20.86 | 20.49 | 20.68 | 718054 |
2018-06-25 | 20.70 | 20.80 | 20.42 | 20.67 | 541827 |
2018-06-26 | 20.76 | 20.76 | 20.43 | 20.49 | 697154 |
2018-06-27 | 20.53 | 20.67 | 20.35 | 20.37 | 378130 |
2018-06-28 | 20.35 | 20.65 | 20.29 | 20.50 | 389488 |
2018-06-29 | 20.39 | 20.64 | 20.27 | 20.28 | 926835 |
2018-07-02 | 20.07 | 20.28 | 19.67 | 19.95 | 506977 |
2018-07-03 | 19.94 | 20.54 | 19.94 | 20.46 | 357238 |
2018-07-05 | 20.53 | 20.69 | 20.41 | 20.69 | 368130 |
2018-07-06 | 20.77 | 20.96 | 20.66 | 20.74 | 262340 |
2018-07-09 | 20.75 | 20.87 | 20.41 | 20.50 | 453942 |
2018-07-10 | 20.50 | 20.69 | 20.37 | 20.46 | 308516 |
2018-07-11 | 20.46 | 20.74 | 20.40 | 20.41 | 333394 |
2018-07-12 | 20.44 | 20.44 | 20.16 | 20.27 | 259145 |
2018-07-13 | 20.35 | 20.52 | 20.17 | 20.20 | 317016 |
2018-07-16 | 20.20 | 20.25 | 19.80 | 19.87 | 519131 |
2018-07-17 | 19.93 | 20.00 | 19.47 | 19.48 | 508051 |
2018-07-18 | 19.47 | 19.56 | 19.24 | 19.42 | 307956 |
2018-07-19 | 19.42 | 19.99 | 19.35 | 19.81 | 414993 |
2018-07-20 | 19.79 | 19.81 | 19.35 | 19.43 | 330801 |
2018-07-23 | 19.37 | 19.51 | 19.35 | 19.49 | 364571 |
2018-07-24 | 19.55 | 19.63 | 19.42 | 19.51 | 439522 |
2018-07-25 | 19.50 | 19.63 | 19.41 | 19.49 | 465692 |
2018-07-26 | 19.52 | 19.80 | 19.52 | 19.55 | 317767 |
2018-07-27 | 19.59 | 19.64 | 19.18 | 19.33 | 590203 |
2018-07-30 | 19.35 | 19.51 | 19.13 | 19.35 | 554357 |
2018-07-31 | 19.45 | 19.93 | 19.37 | 19.47 | 617329 |
2018-08-01 | 19.34 | 19.71 | 19.19 | 19.65 | 364618 |
2018-08-02 | 19.56 | 19.63 | 18.99 | 19.10 | 583352 |
2018-08-03 | 19.07 | 19.43 | 19.00 | 19.18 | 529764 |
2018-08-06 | 19.19 | 19.37 | 19.11 | 19.21 | 549942 |
2018-08-07 | 19.25 | 19.30 | 19.05 | 19.10 | 380286 |
2018-08-08 | 19.10 | 19.23 | 19.00 | 19.19 | 284571 |
2018-08-09 | 19.22 | 19.24 | 19.00 | 19.22 | 436051 |
2018-08-10 | 19.15 | 19.27 | 19.09 | 19.20 | 364795 |
2018-08-13 | 19.17 | 19.17 | 18.92 | 19.07 | 593979 |
2018-08-14 | 19.09 | 20.30 | 19.09 | 20.21 | 1651511 |
2018-08-15 | 20.21 | 21.55 | 20.13 | 21.50 | 1250128 |
2018-08-16 | 21.75 | 21.85 | 21.41 | 21.70 | 614414 |
2018-08-17 | 21.70 | 21.81 | 21.55 | 21.70 | 432432 |
2018-08-20 | 21.78 | 21.89 | 21.44 | 21.47 | 534612 |
2018-08-21 | 21.43 | 21.43 | 21.25 | 21.33 | 526728 |
2018-08-22 | 21.26 | 21.30 | 21.15 | 21.23 | 295125 |
2018-08-23 | 21.17 | 21.44 | 21.14 | 21.27 | 317463 |
2018-08-24 | 21.19 | 21.60 | 21.19 | 21.59 | 353087 |
2018-08-27 | 21.56 | 21.62 | 21.12 | 21.25 | 482641 |
2018-08-28 | 21.24 | 21.66 | 21.14 | 21.65 | 433324 |
2018-08-29 | 21.56 | 21.85 | 21.56 | 21.80 | 526593 |
2018-08-30 | 21.82 | 21.92 | 21.67 | 21.70 | 366288 |
2018-08-31 | 21.74 | 21.85 | 21.64 | 21.84 | 324043 |
2018-09-04 | 21.78 | 21.82 | 20.96 | 21.02 | 613990 |
2018-09-05 | 20.91 | 21.29 | 20.80 | 21.11 | 401359 |
2018-09-06 | 21.17 | 21.33 | 20.91 | 20.94 | 426603 |
2018-09-07 | 20.81 | 20.91 | 20.48 | 20.67 | 388443 |
2018-09-10 | 20.86 | 21.41 | 20.85 | 21.26 | 588450 |
2018-09-11 | 21.15 | 21.29 | 20.96 | 20.97 | 417160 |
2018-09-12 | 20.91 | 21.00 | 20.81 | 20.81 | 321821 |
2018-09-13 | 20.94 | 21.16 | 20.82 | 21.11 | 404612 |
2018-09-14 | 21.05 | 21.06 | 20.69 | 20.98 | 431199 |
2018-09-17 | 20.97 | 21.06 | 20.84 | 21.02 | 321456 |
2018-09-18 | 21.02 | 21.09 | 20.79 | 20.85 | 371351 |
2018-09-19 | 20.86 | 20.86 | 20.08 | 20.09 | 494329 |
2018-09-20 | 20.17 | 20.53 | 20.00 | 20.40 | 405248 |
2018-09-21 | 20.35 | 20.66 | 20.35 | 20.48 | 767137 |
2018-09-24 | 20.41 | 20.56 | 20.00 | 20.07 | 369270 |
2018-09-25 | 20.00 | 20.12 | 19.81 | 19.88 | 410727 |
2018-09-26 | 19.85 | 19.95 | 19.34 | 19.36 | 589918 |
2018-09-27 | 19.44 | 20.63 | 19.37 | 20.10 | 1371171 |
2018-09-28 | 20.14 | 21.28 | 20.11 | 21.26 | 1208933 |
2018-10-01 | 21.04 | 21.05 | 20.46 | 20.47 | 669281 |
2018-10-02 | 20.49 | 20.57 | 19.99 | 20.13 | 566252 |
2018-10-03 | 20.18 | 20.21 | 19.70 | 19.77 | 459868 |
2018-10-04 | 19.63 | 19.95 | 19.29 | 19.87 | 507947 |
2018-10-05 | 19.44 | 19.83 | 19.39 | 19.69 | 489461 |
2018-10-08 | 19.77 | 20.36 | 19.77 | 20.35 | 364399 |
2018-10-09 | 20.39 | 20.53 | 20.13 | 20.28 | 442346 |
2018-10-10 | 20.20 | 20.45 | 19.98 | 19.99 | 499912 |
2018-10-11 | 19.99 | 20.03 | 19.47 | 19.50 | 853945 |
2018-10-12 | 19.71 | 19.96 | 19.45 | 19.89 | 926273 |
2018-10-15 | 19.70 | 20.18 | 19.70 | 19.94 | 557922 |
2018-10-16 | 20.06 | 20.30 | 19.77 | 20.17 | 647121 |
2018-10-17 | 20.08 | 20.30 | 19.92 | 20.04 | 400723 |
2018-10-18 | 20.04 | 20.24 | 19.72 | 19.95 | 638909 |
2018-10-19 | 19.92 | 20.30 | 19.92 | 20.28 | 389613 |
2018-10-22 | 20.39 | 20.66 | 20.16 | 20.16 | 484368 |
2018-10-23 | 20.02 | 20.48 | 19.98 | 20.23 | 422208 |
2018-10-24 | 20.21 | 20.51 | 20.15 | 20.18 | 448879 |
2018-10-25 | 20.21 | 20.67 | 20.08 | 20.57 | 415355 |
2018-10-26 | 20.52 | 20.57 | 19.96 | 20.14 | 375563 |
2018-10-29 | 20.33 | 20.60 | 19.98 | 20.19 | 394161 |
2018-10-30 | 20.18 | 20.79 | 20.11 | 20.42 | 470325 |
2018-10-31 | 20.52 | 20.60 | 20.08 | 20.30 | 593294 |
2018-11-01 | 20.30 | 20.44 | 19.84 | 20.21 | 548852 |
2018-11-02 | 20.29 | 20.35 | 19.91 | 20.07 | 512856 |
2018-11-05 | 20.12 | 20.56 | 20.12 | 20.40 | 562030 |
2018-11-06 | 20.48 | 20.59 | 20.32 | 20.42 | 368083 |
2018-11-07 | 20.44 | 20.65 | 20.27 | 20.62 | 502388 |
2018-11-08 | 20.60 | 20.94 | 20.46 | 20.94 | 334424 |
2018-11-09 | 20.87 | 20.92 | 20.42 | 20.60 | 365551 |
2018-11-12 | 20.62 | 20.90 | 20.46 | 20.49 | 340908 |
2018-11-13 | 20.62 | 20.67 | 20.25 | 20.45 | 418980 |
2018-11-14 | 20.59 | 20.80 | 20.37 | 20.63 | 345937 |
2018-11-15 | 20.52 | 20.86 | 20.33 | 20.84 | 943454 |
2018-11-16 | 20.90 | 21.28 | 20.80 | 21.12 | 1162287 |
2018-11-19 | 21.07 | 21.41 | 20.91 | 21.16 | 585941 |
2018-11-20 | 21.10 | 21.22 | 20.94 | 20.97 | 692287 |
2018-11-21 | 20.96 | 21.20 | 20.90 | 21.03 | 571650 |
2018-11-23 | 21.00 | 21.36 | 20.91 | 21.13 | 168284 |
2018-11-26 | 21.25 | 21.32 | 20.98 | 21.23 | 479140 |
2018-11-27 | 21.25 | 21.29 | 20.98 | 21.03 | 411553 |
2018-11-28 | 21.05 | 21.45 | 20.94 | 21.34 | 651271 |
2018-11-29 | 21.29 | 21.48 | 21.14 | 21.37 | 294828 |
2018-11-30 | 21.36 | 21.75 | 21.36 | 21.66 | 604618 |
2018-12-03 | 21.75 | 22.24 | 21.53 | 22.17 | 1325738 |
2018-12-04 | 22.14 | 22.26 | 20.99 | 21.00 | 807327 |
2018-12-06 | 20.92 | 21.88 | 20.73 | 21.86 | 1147017 |
2018-12-07 | 21.70 | 21.96 | 21.43 | 21.64 | 1050198 |
2018-12-10 | 21.63 | 21.74 | 21.12 | 21.56 | 767146 |
2018-12-11 | 21.73 | 21.81 | 21.11 | 21.12 | 328674 |
2018-12-12 | 21.34 | 21.47 | 20.97 | 21.00 | 457485 |
2018-12-13 | 21.05 | 21.27 | 20.99 | 21.01 | 535989 |
2018-12-14 | 21.00 | 21.40 | 20.91 | 21.18 | 1271206 |
2018-12-17 | 21.24 | 21.39 | 20.62 | 20.62 | 1238607 |
2018-12-18 | 20.68 | 20.80 | 20.14 | 20.14 | 1066648 |
2018-12-19 | 20.15 | 20.29 | 19.73 | 19.86 | 737413 |
2018-12-20 | 19.88 | 19.95 | 19.32 | 19.42 | 576929 |
2018-12-21 | 19.44 | 20.02 | 19.23 | 19.30 | 1853519 |
2018-12-24 | 19.25 | 19.31 | 19.02 | 19.15 | 968132 |
2018-12-26 | 19.15 | 19.82 | 19.05 | 19.74 | 720056 |
2018-12-27 | 19.52 | 19.58 | 19.08 | 19.47 | 831743 |
2018-12-28 | 19.50 | 19.75 | 19.26 | 19.31 | 714744 |
2018-12-31 | 19.39 | 19.60 | 19.02 | 19.59 | 534839 |
2019-01-02 | 19.20 | 19.33 | 18.74 | 19.12 | 506201 |
2019-01-03 | 19.07 | 19.68 | 19.07 | 19.21 | 482793 |
2019-01-04 | 19.40 | 19.94 | 19.40 | 19.56 | 596044 |
2019-01-07 | 19.66 | 20.08 | 19.66 | 19.94 | 567334 |
2019-01-08 | 20.08 | 20.54 | 20.06 | 20.46 | 489423 |
2019-01-09 | 20.52 | 20.65 | 20.26 | 20.32 | 465756 |
2019-01-10 | 20.23 | 20.65 | 20.23 | 20.48 | 336279 |
2019-01-11 | 20.44 | 20.55 | 20.19 | 20.30 | 401732 |
2019-01-14 | 20.25 | 20.37 | 20.03 | 20.06 | 246673 |
2019-01-15 | 19.87 | 20.15 | 19.87 | 20.03 | 398273 |
2019-01-16 | 20.04 | 20.26 | 19.97 | 20.13 | 538994 |
2019-01-17 | 20.02 | 20.53 | 20.02 | 20.52 | 501246 |
2019-01-18 | 20.57 | 20.70 | 20.32 | 20.56 | 363002 |
2019-01-22 | 20.48 | 20.63 | 20.27 | 20.40 | 313067 |
2019-01-23 | 20.42 | 20.50 | 20.27 | 20.46 | 345990 |
2019-01-24 | 20.45 | 20.58 | 20.34 | 20.54 | 393332 |
2019-01-25 | 20.65 | 21.17 | 20.04 | 20.08 | 963229 |
2019-01-28 | 19.95 | 20.19 | 19.77 | 20.00 | 1097417 |
2019-01-29 | 19.95 | 20.14 | 19.95 | 20.11 | 676637 |
2019-01-30 | 20.10 | 20.53 | 20.10 | 20.24 | 770183 |
2019-01-31 | 20.18 | 20.63 | 20.06 | 20.60 | 559440 |
2019-02-01 | 20.60 | 20.72 | 20.04 | 20.39 | 383801 |
2019-02-04 | 20.36 | 20.68 | 20.30 | 20.67 | 295591 |
2019-02-05 | 20.65 | 20.81 | 20.58 | 20.75 | 224360 |
2019-02-06 | 20.70 | 20.77 | 20.63 | 20.70 | 272827 |
2019-02-07 | 20.79 | 21.18 | 20.59 | 21.07 | 468124 |
2019-02-08 | 21.00 | 21.30 | 21.00 | 21.21 | 297588 |
2019-02-11 | 21.24 | 21.45 | 21.11 | 21.16 | 245456 |
2019-02-12 | 21.23 | 21.29 | 21.02 | 21.05 | 285226 |
2019-02-13 | 20.99 | 21.14 | 20.85 | 20.94 | 299693 |
2019-02-14 | 20.94 | 21.15 | 20.77 | 21.01 | 336638 |
2019-02-15 | 21.11 | 21.24 | 21.02 | 21.08 | 274402 |
2019-02-19 | 21.02 | 21.23 | 21.01 | 21.11 | 281967 |
2019-02-20 | 21.14 | 21.41 | 20.97 | 21.37 | 422580 |
2019-02-21 | 21.50 | 22.07 | 21.47 | 21.70 | 491813 |
2019-02-22 | 21.73 | 21.76 | 21.30 | 21.39 | 588106 |
2019-02-25 | 21.42 | 21.49 | 21.14 | 21.18 | 564457 |
2019-02-26 | 21.18 | 21.21 | 21.05 | 21.12 | 464079 |
2019-02-27 | 21.06 | 21.06 | 20.75 | 20.95 | 330930 |
2019-02-28 | 20.94 | 21.34 | 20.90 | 21.01 | 696165 |
2019-03-01 | 21.08 | 21.09 | 20.83 | 20.94 | 602315 |
2019-03-04 | 20.98 | 21.06 | 20.76 | 20.95 | 567135 |
2019-03-05 | 20.93 | 21.39 | 20.91 | 21.17 | 485620 |
2019-03-06 | 21.19 | 21.29 | 20.91 | 20.92 | 437110 |
2019-03-07 | 20.88 | 21.14 | 20.77 | 20.86 | 470044 |
2019-03-08 | 20.84 | 21.03 | 20.76 | 20.83 | 379276 |
2019-03-11 | 20.88 | 20.97 | 20.66 | 20.93 | 642461 |
2019-03-12 | 20.93 | 21.35 | 20.87 | 21.29 | 528906 |
2019-03-13 | 21.30 | 21.53 | 21.30 | 21.46 | 468695 |
2019-03-14 | 21.44 | 21.48 | 21.21 | 21.26 | 478197 |
2019-03-15 | 21.24 | 21.37 | 21.07 | 21.12 | 1224754 |
2019-03-18 | 21.18 | 21.80 | 21.12 | 21.51 | 734343 |
2019-03-19 | 22.00 | 22.22 | 21.73 | 22.21 | 933992 |
2019-03-20 | 22.20 | 22.38 | 21.84 | 22.13 | 423405 |
2019-03-21 | 22.04 | 22.55 | 22.00 | 22.38 | 309690 |
2019-03-22 | 22.31 | 22.46 | 21.87 | 21.87 | 434056 |
2019-03-25 | 21.84 | 21.84 | 21.53 | 21.65 | 384331 |
2019-03-26 | 21.69 | 21.86 | 21.60 | 21.86 | 278293 |
2019-03-27 | 21.84 | 21.97 | 21.53 | 21.71 | 305382 |
2019-03-28 | 21.75 | 22.20 | 21.65 | 22.20 | 419366 |
2019-03-29 | 22.26 | 22.35 | 22.04 | 22.00 | 614239 |
2019-04-01 | 22.04 | 22.13 | 21.68 | 22.06 | 336375 |
2019-04-02 | 22.05 | 22.18 | 21.79 | 22.14 | 327144 |
2019-04-03 | 22.19 | 22.31 | 22.05 | 22.25 | 265879 |
2019-04-04 | 22.29 | 22.37 | 22.09 | 22.26 | 214533 |
2019-04-05 | 22.28 | 22.53 | 22.19 | 22.43 | 308408 |
2019-04-08 | 22.39 | 22.58 | 22.18 | 22.40 | 257340 |
2019-04-09 | 22.39 | 22.39 | 21.98 | 22.04 | 212983 |
2019-04-10 | 22.09 | 22.55 | 22.06 | 22.48 | 324778 |
2019-04-11 | 22.52 | 22.63 | 22.38 | 22.50 | 162021 |
2019-04-12 | 22.48 | 22.54 | 22.21 | 22.54 | 233761 |
2019-04-15 | 22.58 | 22.67 | 22.41 | 22.46 | 178739 |
2019-04-16 | 22.45 | 22.45 | 21.73 | 21.73 | 322264 |
2019-04-17 | 22.24 | 22.61 | 22.06 | 22.36 | 626703 |
2019-04-18 | 22.33 | 22.73 | 22.29 | 22.68 | 413904 |
2019-04-22 | 22.59 | 22.62 | 21.92 | 22.45 | 527437 |
2019-04-23 | 22.50 | 23.15 | 22.42 | 22.98 | 464476 |
2019-04-24 | 23.06 | 23.37 | 23.04 | 23.19 | 453522 |
2019-04-25 | 23.06 | 23.16 | 22.72 | 22.84 | 367596 |
2019-04-26 | 22.92 | 23.09 | 22.73 | 22.94 | 248530 |
2019-04-29 | 22.90 | 23.13 | 22.86 | 23.00 | 303814 |
2019-04-30 | 23.07 | 23.35 | 22.99 | 23.28 | 481857 |
2019-05-01 | 23.33 | 23.64 | 23.29 | 23.35 | 410270 |
2019-05-02 | 23.00 | 23.64 | 22.94 | 22.95 | 464871 |
2019-05-03 | 23.16 | 23.54 | 23.10 | 23.44 | 420722 |
2019-05-06 | 23.34 | 23.78 | 23.34 | 23.62 | 514415 |
2019-05-07 | 23.56 | 23.76 | 22.78 | 22.94 | 299632 |
2019-05-08 | 23.01 | 23.14 | 22.81 | 22.84 | 308544 |
2019-05-09 | 22.79 | 22.90 | 22.53 | 22.81 | 290263 |
2019-05-10 | 22.76 | 23.04 | 22.58 | 22.92 | 292337 |
2019-05-13 | 22.72 | 23.01 | 22.68 | 22.73 | 268198 |
2019-05-14 | 22.76 | 22.93 | 22.70 | 22.88 | 315698 |
2019-05-15 | 22.84 | 23.08 | 22.84 | 22.99 | 274924 |
2019-05-16 | 23.04 | 23.21 | 22.92 | 23.06 | 240027 |
2019-05-17 | 22.92 | 23.03 | 22.77 | 22.91 | 219262 |
2019-05-20 | 22.85 | 22.94 | 22.45 | 22.58 | 151245 |
2019-05-21 | 22.68 | 22.89 | 22.67 | 22.84 | 261558 |
2019-05-22 | 22.75 | 22.77 | 22.44 | 22.44 | 181557 |
2019-05-23 | 22.30 | 22.44 | 22.22 | 22.32 | 336326 |
2019-05-24 | 22.38 | 22.68 | 22.36 | 22.40 | 173227 |
2019-05-28 | 22.47 | 22.60 | 22.28 | 22.29 | 375784 |
2019-05-29 | 22.21 | 22.34 | 22.03 | 22.10 | 390805 |
2019-05-30 | 22.19 | 22.34 | 22.06 | 22.19 | 280349 |
2019-05-31 | 22.03 | 22.83 | 22.03 | 22.72 | 687975 |
2019-06-03 | 22.80 | 22.80 | 22.05 | 22.26 | 600905 |
2019-06-04 | 22.36 | 22.63 | 21.92 | 22.62 | 586505 |
2019-06-05 | 22.63 | 23.26 | 22.61 | 23.23 | 290418 |
2019-06-06 | 23.24 | 23.43 | 22.98 | 23.37 | 545253 |
2019-06-07 | 23.55 | 23.83 | 23.34 | 23.35 | 357241 |
2019-06-10 | 23.29 | 23.36 | 23.06 | 23.27 | 215784 |
2019-06-11 | 23.38 | 23.41 | 23.12 | 23.36 | 478617 |
2019-06-12 | 23.39 | 24.15 | 23.31 | 24.15 | 419012 |
2019-06-13 | 24.50 | 24.88 | 24.20 | 24.47 | 837219 |
2019-06-14 | 24.45 | 24.51 | 24.07 | 24.08 | 279889 |
2019-06-17 | 24.08 | 24.27 | 24.07 | 24.15 | 359038 |
2019-06-18 | 24.28 | 24.50 | 23.94 | 24.06 | 239439 |
2019-06-19 | 23.99 | 24.22 | 23.83 | 24.05 | 1265326 |
2019-06-20 | 24.26 | 24.29 | 24.01 | 24.08 | 340769 |
2019-06-21 | 23.96 | 24.01 | 23.71 | 23.84 | 975555 |
2019-06-24 | 24.12 | 24.24 | 23.52 | 23.60 | 700543 |
2019-06-25 | 23.61 | 23.74 | 23.38 | 23.44 | 697711 |
2019-06-26 | 23.44 | 23.56 | 22.75 | 22.88 | 580869 |
2019-06-27 | 22.91 | 23.18 | 22.82 | 23.18 | 455097 |
2019-06-28 | 23.16 | 23.37 | 23.16 | 23.29 | 1077275 |
2019-07-01 | 23.25 | 23.38 | 22.87 | 23.24 | 612083 |
2019-07-02 | 23.28 | 23.63 | 23.20 | 23.36 | 552732 |
2019-07-03 | 23.41 | 23.72 | 23.32 | 23.49 | 189647 |
2019-07-05 | 23.30 | 23.65 | 23.06 | 23.60 | 350286 |
2019-07-08 | 23.60 | 23.70 | 23.50 | 23.54 | 337543 |
2019-07-09 | 23.49 | 23.88 | 23.49 | 23.85 | 510661 |
2019-07-10 | 23.99 | 24.01 | 23.72 | 23.87 | 279555 |
2019-07-11 | 23.90 | 23.91 | 23.28 | 23.51 | 420266 |
2019-07-12 | 23.58 | 23.72 | 23.42 | 23.65 | 402057 |
2019-07-15 | 23.67 | 23.81 | 23.45 | 23.60 | 437157 |
2019-07-16 | 23.56 | 23.56 | 23.35 | 23.45 | 362929 |
2019-07-17 | 23.45 | 23.54 | 23.02 | 23.31 | 611403 |
2019-07-18 | 23.26 | 23.71 | 23.05 | 23.62 | 300728 |
2019-07-19 | 23.58 | 23.73 | 23.14 | 23.16 | 295053 |
2019-07-22 | 23.21 | 23.28 | 22.72 | 22.80 | 543149 |
2019-07-23 | 22.84 | 23.11 | 22.56 | 23.08 | 460178 |
2019-07-24 | 23.05 | 23.75 | 23.05 | 23.72 | 328149 |
2019-07-25 | 23.71 | 23.72 | 23.05 | 23.26 | 263750 |
2019-07-26 | 23.26 | 23.61 | 23.26 | 23.53 | 205324 |
2019-07-29 | 23.57 | 23.75 | 23.48 | 23.56 | 279742 |
2019-07-30 | 23.43 | 23.87 | 23.43 | 23.86 | 340095 |
2019-07-31 | 23.89 | 24.09 | 23.53 | 23.78 | 547939 |
2019-08-01 | 23.82 | 23.88 | 23.39 | 23.54 | 286684 |
2019-08-02 | 23.45 | 23.45 | 23.11 | 23.35 | 195496 |
2019-08-05 | 23.19 | 23.19 | 22.10 | 22.51 | 330946 |
2019-08-06 | 22.49 | 22.73 | 22.33 | 22.54 | 302826 |
2019-08-07 | 22.43 | 22.77 | 22.11 | 22.62 | 277727 |
2019-08-08 | 22.63 | 22.71 | 22.15 | 22.46 | 696125 |
2019-08-09 | 22.40 | 22.44 | 21.94 | 22.31 | 379815 |
2019-08-12 | 22.24 | 22.37 | 22.02 | 22.35 | 295216 |
2019-08-13 | 22.38 | 22.50 | 22.20 | 22.30 | 328726 |
2019-08-14 | 22.12 | 22.20 | 21.72 | 21.80 | 302690 |
2019-08-15 | 21.85 | 22.08 | 21.65 | 21.80 | 305747 |
2019-08-16 | 21.82 | 22.30 | 21.82 | 22.30 | 342249 |
2019-08-19 | 22.42 | 22.42 | 22.11 | 22.16 | 451552 |
2019-08-20 | 22.18 | 22.18 | 21.39 | 21.40 | 685544 |
2019-08-21 | 21.57 | 21.59 | 20.98 | 21.03 | 515292 |
2019-08-22 | 21.08 | 21.09 | 20.72 | 20.99 | 416627 |
2019-08-23 | 20.90 | 21.24 | 20.51 | 20.58 | 475935 |
2019-08-26 | 20.71 | 20.72 | 20.43 | 20.57 | 226341 |
2019-08-27 | 20.68 | 20.77 | 20.01 | 20.04 | 410429 |
2019-08-28 | 20.00 | 20.35 | 19.97 | 20.25 | 258102 |
2019-08-29 | 20.40 | 20.66 | 20.39 | 20.40 | 381639 |
2019-08-30 | 20.42 | 20.43 | 20.14 | 20.37 | 505559 |
2019-09-03 | 20.23 | 20.55 | 20.23 | 20.49 | 319347 |
2019-09-04 | 20.60 | 20.72 | 20.50 | 20.62 | 337315 |
2019-09-05 | 20.65 | 21.13 | 20.54 | 20.96 | 605817 |
2019-09-06 | 21.04 | 21.13 | 20.89 | 21.07 | 350938 |
2019-09-09 | 21.04 | 21.62 | 20.95 | 21.52 | 456585 |
2019-09-10 | 21.41 | 22.06 | 21.41 | 22.05 | 471596 |
2019-09-11 | 22.10 | 22.14 | 21.83 | 22.01 | 466227 |
2019-09-12 | 22.05 | 22.07 | 21.43 | 21.68 | 467048 |
2019-09-13 | 21.71 | 22.00 | 21.59 | 21.70 | 420205 |
2019-09-16 | 21.64 | 21.83 | 21.58 | 21.65 | 331528 |
2019-09-17 | 21.63 | 21.69 | 21.34 | 21.41 | 493644 |
2019-09-18 | 21.55 | 21.59 | 21.13 | 21.31 | 499970 |
2019-09-19 | 21.42 | 21.72 | 21.36 | 21.39 | 572201 |
2019-09-20 | 21.42 | 21.56 | 21.20 | 21.35 | 1540730 |
2019-09-23 | 21.22 | 21.52 | 21.07 | 21.43 | 371584 |
2019-09-24 | 21.53 | 21.65 | 20.99 | 21.08 | 332548 |
2019-09-25 | 21.07 | 21.58 | 20.99 | 21.48 | 290452 |
2019-09-26 | 21.55 | 21.68 | 21.40 | 21.59 | 312103 |
2019-09-27 | 21.68 | 21.83 | 21.50 | 21.77 | 366177 |
2019-09-30 | 21.77 | 21.86 | 21.62 | 21.66 | 574368 |
2019-10-01 | 21.75 | 21.79 | 20.99 | 21.12 | 407989 |
2019-10-02 | 21.02 | 21.37 | 20.93 | 21.12 | 391898 |
2019-10-03 | 21.13 | 21.49 | 20.91 | 21.38 | 292311 |
2019-10-04 | 21.38 | 21.65 | 21.27 | 21.65 | 382577 |
2019-10-07 | 21.51 | 21.76 | 21.46 | 21.66 | 395387 |
2019-10-08 | 21.59 | 21.69 | 21.40 | 21.50 | 469518 |
2019-10-09 | 21.69 | 21.69 | 21.48 | 21.50 | 237357 |
2019-10-10 | 21.53 | 21.62 | 21.43 | 21.58 | 456100 |
2019-10-11 | 21.73 | 21.86 | 21.59 | 21.62 | 415551 |
2019-10-14 | 21.61 | 21.71 | 21.44 | 21.67 | 279116 |
2019-10-15 | 21.66 | 21.87 | 21.60 | 21.71 | 246474 |
2019-10-16 | 21.66 | 21.84 | 21.60 | 21.79 | 243434 |
2019-10-17 | 21.82 | 21.97 | 21.68 | 21.74 | 420885 |
2019-10-18 | 21.65 | 21.71 | 21.49 | 21.69 | 508340 |
2019-10-21 | 21.77 | 22.00 | 21.73 | 21.90 | 355783 |
2019-10-22 | 21.90 | 22.05 | 21.74 | 21.98 | 295454 |
2019-10-23 | 21.94 | 22.09 | 21.79 | 22.09 | 212125 |
2019-10-24 | 22.13 | 22.31 | 22.03 | 22.26 | 237188 |
2019-10-25 | 22.24 | 22.39 | 21.98 | 21.99 | 370109 |
2019-10-28 | 22.00 | 22.10 | 21.84 | 22.02 | 234796 |
2019-10-29 | 22.09 | 22.22 | 21.99 | 22.08 | 328043 |
2019-10-30 | 22.01 | 22.50 | 22.00 | 22.48 | 380665 |
2019-10-31 | 22.41 | 22.41 | 21.25 | 21.42 | 905589 |
2019-11-01 | 21.53 | 22.28 | 21.50 | 22.24 | 652919 |
2019-11-04 | 22.29 | 22.51 | 22.15 | 22.29 | 625757 |
2019-11-05 | 22.27 | 22.28 | 21.88 | 21.96 | 420899 |
2019-11-06 | 21.93 | 22.28 | 21.84 | 22.05 | 466690 |
2019-11-07 | 22.13 | 22.25 | 21.63 | 21.66 | 581832 |
2019-11-08 | 21.67 | 21.97 | 21.57 | 21.86 | 405705 |
2019-11-11 | 21.77 | 22.08 | 21.48 | 21.63 | 315480 |
2019-11-12 | 21.62 | 21.84 | 21.22 | 21.26 | 455557 |
2019-11-13 | 21.19 | 21.44 | 21.16 | 21.33 | 448662 |
2019-11-14 | 21.39 | 21.76 | 21.28 | 21.57 | 426537 |
2019-11-15 | 21.65 | 21.84 | 21.10 | 21.33 | 2805562 |
2019-11-18 | 21.30 | 21.53 | 21.21 | 21.52 | 492649 |
2019-11-19 | 21.66 | 21.76 | 21.42 | 21.70 | 770225 |
2019-11-20 | 21.65 | 21.65 | 21.30 | 21.44 | 677117 |
2019-11-21 | 21.40 | 21.42 | 21.01 | 21.25 | 483854 |
2019-11-22 | 21.35 | 21.42 | 21.12 | 21.21 | 296367 |
2019-11-25 | 21.27 | 21.60 | 21.24 | 21.46 | 358477 |
2019-11-26 | 21.45 | 21.64 | 21.32 | 21.46 | 543922 |
2019-11-27 | 21.47 | 21.66 | 21.41 | 21.59 | 551989 |
2019-11-29 | 21.55 | 21.63 | 21.37 | 21.39 | 327378 |
2019-12-02 | 21.42 | 21.42 | 21.08 | 21.08 | 710787 |
2019-12-03 | 21.02 | 21.34 | 20.96 | 21.28 | 661478 |
2019-12-04 | 21.36 | 21.63 | 21.23 | 21.53 | 549359 |
2019-12-05 | 21.56 | 21.68 | 21.33 | 21.52 | 356466 |
2019-12-06 | 21.60 | 21.85 | 21.39 | 21.39 | 665946 |
2019-12-09 | 21.37 | 21.47 | 21.27 | 21.42 | 786142 |
2019-12-10 | 21.46 | 21.66 | 21.39 | 21.64 | 621097 |
2019-12-11 | 21.67 | 21.67 | 21.32 | 21.41 | 512298 |
2019-12-12 | 21.40 | 21.54 | 20.60 | 20.60 | 752988 |
2019-12-13 | 20.56 | 20.67 | 20.26 | 20.58 | 610750 |
2019-12-16 | 20.64 | 20.76 | 20.52 | 20.59 | 406568 |
2019-12-17 | 20.60 | 20.60 | 20.35 | 20.42 | 569445 |
2019-12-18 | 20.14 | 20.50 | 19.96 | 20.39 | 1116706 |
2019-12-19 | 20.38 | 21.05 | 20.22 | 20.88 | 1151457 |
2019-12-20 | 21.83 | 22.95 | 21.11 | 22.69 | 2955088 |
2019-12-23 | 22.70 | 23.05 | 22.61 | 22.94 | 727679 |
2019-12-24 | 22.98 | 23.32 | 22.81 | 22.91 | 304605 |
2019-12-26 | 22.96 | 22.96 | 22.70 | 22.81 | 318221 |
2019-12-27 | 22.84 | 23.13 | 22.78 | 23.04 | 480466 |
2019-12-30 | 23.03 | 23.30 | 22.96 | 23.28 | 443174 |
2019-12-31 | 23.27 | 23.40 | 23.08 | 23.13 | 594606 |
2020-01-02 | 23.02 | 23.10 | 22.33 | 22.56 | 696946 |
2020-01-03 | 22.40 | 22.84 | 22.40 | 22.78 | 363978 |
2020-01-06 | 23.24 | 23.55 | 22.87 | 23.37 | 536587 |
2020-01-07 | 22.84 | 23.22 | 22.56 | 22.75 | 478382 |
2020-01-08 | 22.82 | 22.86 | 22.52 | 22.60 | 465110 |
2020-01-09 | 22.60 | 22.82 | 22.52 | 22.68 | 409485 |
2020-01-10 | 22.68 | 22.80 | 22.48 | 22.67 | 398623 |
2020-01-13 | 22.74 | 23.37 | 22.64 | 23.35 | 622024 |
2020-01-14 | 23.40 | 23.40 | 23.05 | 23.13 | 366102 |
2020-01-15 | 23.16 | 23.57 | 23.13 | 23.44 | 346919 |
2020-01-16 | 23.51 | 23.70 | 23.51 | 23.65 | 346541 |
2020-01-17 | 23.71 | 23.89 | 23.53 | 23.56 | 493212 |
2020-01-21 | 23.61 | 23.77 | 23.44 | 23.53 | 631060 |
2020-01-22 | 23.68 | 23.75 | 23.20 | 23.34 | 442501 |
2020-01-23 | 23.25 | 23.37 | 23.14 | 23.26 | 447613 |
2020-01-24 | 23.27 | 23.37 | 22.89 | 23.05 | 541511 |
2020-01-27 | 22.87 | 22.95 | 22.74 | 22.81 | 417140 |
2020-01-28 | 22.88 | 22.95 | 22.58 | 22.69 | 448952 |
2020-01-29 | 22.76 | 22.86 | 22.56 | 22.64 | 592167 |
2020-01-30 | 22.61 | 22.82 | 22.50 | 22.76 | 430847 |
2020-01-31 | 22.66 | 22.82 | 21.93 | 21.96 | 672694 |
2020-02-03 | 21.96 | 22.29 | 21.80 | 21.93 | 630724 |
2020-02-04 | 22.07 | 22.19 | 21.91 | 22.02 | 386273 |
2020-02-05 | 22.15 | 22.20 | 21.83 | 21.96 | 522185 |
2020-02-06 | 22.04 | 22.12 | 21.75 | 21.77 | 434403 |
2020-02-07 | 21.79 | 21.82 | 21.32 | 21.39 | 433847 |
2020-02-10 | 21.46 | 21.55 | 21.18 | 21.32 | 604011 |
2020-02-11 | 21.40 | 21.79 | 21.40 | 21.75 | 594917 |
2020-02-12 | 21.87 | 21.88 | 21.46 | 21.81 | 708288 |
2020-02-13 | 21.75 | 22.10 | 21.71 | 22.09 | 533093 |
2020-02-14 | 22.16 | 22.16 | 21.53 | 22.11 | 882928 |
2020-02-18 | 22.07 | 22.15 | 21.71 | 21.88 | 444487 |
2020-02-19 | 21.90 | 21.90 | 21.23 | 21.37 | 891940 |
2020-02-20 | 21.31 | 21.63 | 21.15 | 21.60 | 513989 |
2020-02-21 | 21.58 | 21.58 | 21.10 | 21.48 | 3077488 |
2020-02-24 | 21.25 | 21.38 | 20.72 | 21.15 | 892739 |
2020-02-25 | 21.12 | 21.12 | 20.30 | 20.44 | 729844 |
2020-02-26 | 20.36 | 20.48 | 20.00 | 20.03 | 690651 |
2020-02-27 | 19.23 | 20.50 | 19.16 | 19.44 | 1528417 |
2020-02-28 | 19.02 | 19.34 | 18.31 | 18.98 | 2071674 |
2020-03-02 | 18.97 | 19.75 | 18.27 | 19.70 | 1565350 |
2020-03-03 | 19.69 | 21.50 | 19.35 | 20.83 | 2543700 |
2020-03-04 | 21.06 | 22.47 | 21.04 | 22.12 | 1447232 |
2020-03-05 | 21.76 | 21.81 | 20.79 | 21.00 | 1078756 |
2020-03-06 | 20.34 | 20.57 | 19.99 | 20.47 | 1361128 |
2020-03-09 | 19.00 | 19.61 | 18.32 | 18.35 | 1455482 |
2020-03-10 | 18.80 | 18.85 | 17.85 | 18.57 | 1923448 |
2020-03-11 | 18.12 | 18.21 | 17.55 | 17.95 | 1441778 |
2020-03-12 | 16.70 | 17.41 | 16.05 | 16.51 | 1372061 |
2020-03-13 | 17.37 | 18.85 | 17.13 | 18.84 | 1495008 |
2020-03-16 | 17.25 | 17.62 | 15.82 | 16.38 | 1915823 |
2020-03-17 | 16.64 | 18.32 | 16.22 | 18.00 | 1387056 |
2020-03-18 | 16.90 | 17.72 | 14.81 | 15.31 | 1499379 |
2020-03-19 | 15.16 | 16.51 | 14.73 | 16.07 | 1119413 |
2020-03-20 | 16.07 | 16.35 | 14.80 | 14.96 | 1665318 |
2020-03-23 | 15.08 | 15.33 | 14.12 | 14.47 | 774426 |
2020-03-24 | 14.97 | 15.41 | 14.19 | 15.13 | 1220868 |
2020-03-25 | 14.91 | 15.91 | 14.24 | 15.52 | 1038317 |
2020-03-26 | 15.75 | 16.27 | 15.35 | 15.92 | 962908 |
2020-03-27 | 15.39 | 15.43 | 14.03 | 14.19 | 946007 |
2020-03-30 | 14.29 | 15.06 | 13.83 | 15.00 | 727997 |
2020-03-31 | 14.98 | 15.69 | 14.34 | 15.03 | 1006293 |
2020-04-01 | 14.29 | 14.67 | 13.40 | 14.51 | 976017 |
2020-04-02 | 14.27 | 14.48 | 13.78 | 14.20 | 914040 |
2020-04-03 | 14.03 | 14.27 | 13.47 | 13.82 | 1316225 |
2020-04-06 | 14.32 | 15.03 | 14.15 | 14.76 | 1232478 |
2020-04-07 | 15.27 | 15.74 | 14.92 | 15.17 | 1244112 |
2020-04-08 | 15.39 | 16.22 | 15.03 | 16.06 | 950099 |
2020-04-09 | 16.47 | 17.24 | 16.31 | 17.05 | 1068767 |
2020-04-13 | 16.80 | 17.03 | 16.27 | 16.87 | 466917 |
2020-04-14 | 17.34 | 17.75 | 16.86 | 17.00 | 1460587 |
2020-04-15 | 16.41 | 16.79 | 15.97 | 16.51 | 1281636 |
2020-04-16 | 16.60 | 16.69 | 15.55 | 15.87 | 603960 |
2020-04-17 | 16.33 | 16.95 | 15.98 | 16.10 | 644085 |
2020-04-20 | 15.66 | 15.90 | 15.28 | 15.35 | 1409234 |
2020-04-21 | 15.11 | 15.22 | 14.33 | 14.52 | 1124361 |
2020-04-22 | 14.83 | 14.83 | 14.45 | 14.52 | 429135 |
2020-04-23 | 14.52 | 14.74 | 14.39 | 14.58 | 595418 |
2020-04-24 | 14.63 | 14.87 | 14.48 | 14.78 | 452270 |
2020-04-27 | 14.88 | 15.42 | 14.88 | 15.26 | 435399 |
2020-04-28 | 15.73 | 16.26 | 15.58 | 15.97 | 647981 |
2020-04-29 | 16.45 | 17.03 | 16.28 | 16.73 | 918972 |
2020-04-30 | 16.35 | 16.37 | 16.02 | 16.19 | 454698 |
2020-05-01 | 15.79 | 15.83 | 14.90 | 15.24 | 563990 |
2020-05-04 | 14.92 | 15.21 | 14.66 | 15.11 | 799974 |
2020-05-05 | 15.05 | 15.24 | 14.65 | 14.78 | 681035 |
2020-05-06 | 14.92 | 15.21 | 14.75 | 14.81 | 517800 |
2020-05-07 | 15.01 | 15.71 | 14.94 | 15.54 | 1034175 |
2020-05-08 | 15.87 | 16.06 | 15.63 | 15.79 | 654450 |
2020-05-11 | 15.53 | 15.74 | 15.02 | 15.10 | 713956 |
2020-05-12 | 15.23 | 15.55 | 14.15 | 14.17 | 1021968 |
2020-05-13 | 14.03 | 14.29 | 13.37 | 13.55 | 1465463 |
2020-05-14 | 13.25 | 14.00 | 12.90 | 13.94 | 1129037 |
2020-05-15 | 13.85 | 13.97 | 13.43 | 13.71 | 1107752 |
2020-05-18 | 13.81 | 14.87 | 13.73 | 14.50 | 863534 |
2020-05-19 | 14.39 | 14.51 | 13.99 | 14.00 | 509966 |
2020-05-20 | 14.22 | 14.41 | 13.91 | 14.30 | 444300 |
2020-05-21 | 14.17 | 14.81 | 14.17 | 14.58 | 725420 |
2020-05-22 | 14.69 | 14.71 | 14.04 | 14.37 | 392880 |
2020-05-26 | 15.01 | 15.38 | 14.88 | 15.07 | 1276459 |
2020-05-27 | 15.60 | 15.82 | 15.08 | 15.51 | 900520 |
2020-05-28 | 15.77 | 15.95 | 15.38 | 15.68 | 551861 |
2020-05-29 | 15.48 | 15.58 | 14.99 | 15.21 | 1352335 |
2020-06-01 | 15.28 | 15.52 | 14.98 | 15.30 | 589861 |
2020-06-02 | 15.59 | 15.68 | 15.20 | 15.56 | 834075 |
2020-06-03 | 15.92 | 16.85 | 15.89 | 16.68 | 882013 |
2020-06-04 | 16.55 | 17.09 | 16.02 | 17.05 | 678732 |
2020-06-05 | 17.83 | 18.81 | 17.80 | 17.89 | 1556978 |
2020-06-08 | 18.25 | 18.83 | 18.15 | 18.69 | 1363435 |
2020-06-09 | 18.17 | 18.81 | 17.92 | 18.51 | 1255185 |
2020-06-10 | 18.32 | 18.52 | 16.35 | 16.36 | 725669 |
2020-06-11 | 15.53 | 15.97 | 15.41 | 15.75 | 920618 |
2020-06-12 | 16.46 | 16.51 | 15.53 | 16.45 | 1012953 |
2020-06-15 | 15.65 | 16.38 | 15.34 | 16.22 | 606604 |
2020-06-16 | 17.05 | 17.48 | 16.73 | 17.08 | 695427 |
2020-06-17 | 17.12 | 17.12 | 16.11 | 16.35 | 569761 |
2020-06-18 | 15.99 | 16.46 | 15.88 | 16.10 | 585413 |
2020-06-19 | 16.39 | 16.48 | 15.73 | 15.74 | 2242565 |
2020-06-22 | 15.60 | 16.10 | 15.23 | 16.05 | 638610 |
2020-06-23 | 16.33 | 16.33 | 15.39 | 15.47 | 670218 |
2020-06-24 | 15.23 | 15.29 | 14.78 | 15.10 | 865897 |
2020-06-25 | 14.97 | 15.23 | 14.82 | 15.21 | 571974 |
2020-06-26 | 15.08 | 15.22 | 14.83 | 15.07 | 1071501 |
2020-06-29 | 15.28 | 15.51 | 15.07 | 15.39 | 586171 |
2020-06-30 | 15.31 | 15.48 | 15.11 | 15.29 | 1199824 |
2020-07-01 | 15.22 | 15.51 | 15.05 | 15.12 | 560689 |
2020-07-02 | 15.51 | 15.71 | 15.11 | 15.26 | 437840 |
2020-07-06 | 15.65 | 15.85 | 15.27 | 15.46 | 573006 |
2020-07-07 | 15.23 | 15.28 | 14.56 | 14.61 | 508910 |
2020-07-08 | 14.50 | 14.86 | 14.33 | 14.49 | 383989 |
2020-07-09 | 14.45 | 14.76 | 14.03 | 14.08 | 752299 |
2020-07-10 | 14.13 | 14.62 | 14.13 | 14.48 | 414063 |
2020-07-13 | 14.59 | 14.87 | 14.30 | 14.55 | 559240 |
2020-07-14 | 14.60 | 14.91 | 14.51 | 14.72 | 336733 |
2020-07-15 | 15.13 | 15.33 | 14.80 | 14.98 | 505817 |
2020-07-16 | 14.92 | 14.97 | 14.51 | 14.63 | 427690 |
2020-07-17 | 14.66 | 14.79 | 14.43 | 14.68 | 315690 |
2020-07-20 | 14.56 | 14.68 | 14.21 | 14.30 | 277419 |
2020-07-21 | 14.46 | 14.74 | 14.43 | 14.51 | 272781 |
2020-07-22 | 14.34 | 14.75 | 14.31 | 14.75 | 354519 |
2020-07-23 | 14.63 | 14.78 | 14.51 | 14.62 | 263667 |
2020-07-24 | 14.60 | 14.77 | 14.33 | 14.39 | 274317 |
2020-07-27 | 14.26 | 14.42 | 13.94 | 14.40 | 256843 |
2020-07-28 | 14.27 | 14.87 | 14.22 | 14.74 | 361186 |
2020-07-29 | 14.79 | 14.92 | 14.21 | 14.61 | 680430 |
2020-07-30 | 14.24 | 14.43 | 14.04 | 14.27 | 777625 |
2020-07-31 | 14.16 | 14.42 | 13.86 | 14.42 | 769093 |
2020-08-03 | 14.00 | 14.14 | 12.90 | 13.21 | 2194732 |
2020-08-04 | 12.71 | 13.59 | 12.56 | 13.39 | 1312747 |
2020-08-05 | 13.41 | 13.61 | 12.92 | 13.05 | 555844 |
2020-08-06 | 13.12 | 13.32 | 13.02 | 13.22 | 967292 |
2020-08-07 | 13.13 | 13.42 | 13.06 | 13.41 | 645205 |
2020-08-10 | 13.47 | 14.02 | 13.47 | 13.78 | 1018717 |
2020-08-11 | 14.05 | 14.33 | 13.73 | 13.79 | 597039 |
2020-08-12 | 14.03 | 14.05 | 13.50 | 13.66 | 339474 |
2020-08-13 | 13.55 | 13.79 | 13.19 | 13.24 | 434463 |
2020-08-14 | 13.16 | 13.50 | 13.10 | 13.16 | 378187 |
2020-08-17 | 13.16 | 13.30 | 12.89 | 12.97 | 886632 |
2020-08-18 | 12.93 | 12.98 | 12.69 | 12.81 | 694827 |
2020-08-19 | 12.84 | 12.94 | 12.55 | 12.58 | 828589 |
2020-08-20 | 12.37 | 12.98 | 12.37 | 12.66 | 631083 |
2020-08-21 | 12.65 | 12.76 | 12.46 | 12.58 | 1004345 |
2020-08-24 | 12.72 | 13.07 | 12.43 | 13.06 | 560105 |
2020-08-25 | 13.11 | 13.32 | 12.80 | 13.01 | 505264 |
2020-08-26 | 12.97 | 13.15 | 12.69 | 12.73 | 317673 |
2020-08-27 | 12.79 | 13.13 | 12.68 | 12.98 | 386999 |
2020-08-28 | 13.12 | 13.16 | 12.64 | 12.80 | 629871 |
2020-08-31 | 12.77 | 12.85 | 12.47 | 12.63 | 875898 |
2020-09-01 | 12.46 | 12.62 | 12.27 | 12.41 | 624016 |
2020-09-02 | 12.36 | 12.68 | 12.26 | 12.66 | 845824 |
2020-09-03 | 12.74 | 13.36 | 12.74 | 12.93 | 801582 |
2020-09-04 | 13.12 | 13.24 | 12.70 | 13.23 | 833253 |
2020-09-08 | 14.20 | 14.37 | 13.34 | 13.77 | 3025252 |
2020-09-09 | 13.77 | 14.07 | 13.48 | 13.56 | 1172989 |
2020-09-10 | 13.59 | 13.74 | 13.44 | 13.53 | 1346278 |
2020-09-11 | 13.52 | 13.52 | 13.01 | 13.21 | 1802069 |
2020-09-14 | 13.21 | 14.00 | 13.19 | 13.70 | 1230015 |
2020-09-15 | 13.69 | 14.29 | 13.69 | 14.04 | 846271 |
2020-09-16 | 14.05 | 14.60 | 13.87 | 14.42 | 958285 |
2020-09-17 | 14.26 | 14.44 | 14.05 | 14.27 | 942827 |
2020-09-18 | 14.30 | 14.32 | 13.50 | 13.60 | 18513053 |
2020-09-21 | 13.43 | 13.57 | 12.90 | 13.10 | 1552123 |
2020-09-22 | 13.08 | 13.51 | 12.99 | 13.01 | 836673 |
2020-09-23 | 12.95 | 13.22 | 12.40 | 12.43 | 910190 |
2020-09-24 | 12.41 | 12.63 | 12.25 | 12.34 | 766919 |
2020-09-25 | 12.18 | 12.77 | 12.14 | 12.72 | 802365 |
2020-09-28 | 12.98 | 13.41 | 12.75 | 13.02 | 903822 |
2020-09-29 | 13.02 | 13.02 | 12.45 | 12.75 | 593196 |
2020-09-30 | 12.72 | 13.09 | 12.48 | 12.62 | 730177 |
2020-10-01 | 12.17 | 12.88 | 12.17 | 12.86 | 1188347 |
2020-10-02 | 12.57 | 13.24 | 12.57 | 13.13 | 841453 |
2020-10-05 | 13.23 | 13.33 | 12.75 | 12.78 | 685777 |
2020-10-06 | 12.82 | 13.24 | 12.75 | 12.80 | 1096066 |
2020-10-07 | 12.89 | 12.90 | 12.49 | 12.63 | 813086 |
2020-10-08 | 12.71 | 13.16 | 12.70 | 13.14 | 700833 |
2020-10-09 | 13.23 | 13.24 | 12.78 | 12.81 | 471533 |
2020-10-12 | 12.73 | 12.90 | 12.62 | 12.79 | 799370 |
2020-10-13 | 12.64 | 12.72 | 12.27 | 12.28 | 652575 |
2020-10-14 | 12.18 | 12.28 | 11.99 | 11.99 | 1099546 |
2020-10-15 | 11.86 | 12.36 | 11.79 | 12.16 | 679974 |
2020-10-16 | 12.10 | 12.15 | 11.71 | 11.86 | 633009 |
2020-10-19 | 11.85 | 11.91 | 11.52 | 11.64 | 861923 |
2020-10-20 | 11.78 | 12.04 | 11.66 | 11.93 | 775868 |
2020-10-21 | 11.85 | 12.07 | 11.73 | 12.06 | 539429 |
2020-10-22 | 12.14 | 12.28 | 11.96 | 12.26 | 436914 |
2020-10-23 | 12.32 | 12.49 | 12.10 | 12.23 | 260718 |
2020-10-26 | 12.11 | 12.24 | 11.69 | 11.91 | 443318 |
2020-10-27 | 11.87 | 12.04 | 11.54 | 11.54 | 502368 |
2020-10-28 | 11.25 | 11.30 | 10.89 | 10.92 | 909815 |
2020-10-29 | 10.81 | 11.14 | 10.64 | 10.93 | 613022 |
2020-10-30 | 10.89 | 11.04 | 10.73 | 10.99 | 508697 |
2020-11-02 | 11.19 | 11.21 | 10.92 | 11.14 | 886650 |
2020-11-03 | 11.25 | 11.92 | 11.11 | 11.75 | 1149720 |
2020-11-04 | 11.65 | 11.67 | 11.14 | 11.17 | 436453 |
2020-11-05 | 11.19 | 11.29 | 10.89 | 11.03 | 557904 |
2020-11-06 | 11.12 | 11.22 | 10.35 | 10.41 | 970869 |
2020-11-09 | 11.40 | 13.03 | 11.40 | 12.47 | 1722575 |
2020-11-10 | 12.55 | 13.01 | 12.29 | 12.84 | 1065699 |
2020-11-11 | 12.86 | 12.95 | 12.06 | 12.29 | 561723 |
2020-11-12 | 12.16 | 12.69 | 12.09 | 12.32 | 690277 |
2020-11-13 | 12.46 | 13.26 | 12.46 | 13.21 | 786719 |
2020-11-16 | 13.82 | 13.99 | 13.37 | 13.78 | 811621 |
2020-11-17 | 13.51 | 13.96 | 13.49 | 13.84 | 625380 |
2020-11-18 | 14.00 | 14.24 | 13.69 | 13.69 | 659746 |
2020-11-19 | 13.60 | 13.81 | 13.42 | 13.79 | 232658 |
2020-11-20 | 13.66 | 13.82 | 13.42 | 13.80 | 346918 |
2020-11-23 | 14.11 | 14.56 | 13.92 | 14.31 | 520286 |
2020-11-24 | 14.69 | 15.06 | 14.38 | 14.67 | 439910 |
2020-11-25 | 14.58 | 14.58 | 14.15 | 14.22 | 436416 |
2020-11-27 | 14.17 | 14.23 | 13.80 | 14.02 | 121515 |
2020-11-30 | 13.86 | 14.06 | 13.57 | 13.66 | 478698 |
2020-12-01 | 13.91 | 14.15 | 13.58 | 13.61 | 681367 |
2020-12-02 | 13.69 | 13.92 | 13.56 | 13.70 | 436045 |
2020-12-03 | 13.75 | 14.08 | 13.64 | 13.99 | 342994 |
2020-12-04 | 14.15 | 14.31 | 14.03 | 14.19 | 570583 |
2020-12-07 | 14.17 | 14.25 | 13.79 | 13.82 | 762883 |
2020-12-08 | 13.69 | 13.90 | 13.47 | 13.57 | 340643 |
2020-12-09 | 13.68 | 13.98 | 13.55 | 13.94 | 339207 |
2020-12-10 | 13.59 | 13.74 | 13.08 | 13.38 | 560620 |
2020-12-11 | 13.14 | 13.40 | 13.00 | 13.14 | 657546 |
2020-12-14 | 13.28 | 13.47 | 12.97 | 13.28 | 864836 |
2020-12-15 | 13.38 | 13.59 | 13.05 | 13.59 | 651343 |
2020-12-16 | 13.66 | 13.79 | 12.95 | 13.05 | 456393 |
2020-12-17 | 13.10 | 13.18 | 12.98 | 13.15 | 413292 |
2020-12-18 | 13.11 | 13.11 | 12.45 | 12.71 | 1722475 |
2020-12-21 | 12.45 | 12.63 | 12.25 | 12.56 | 931858 |
2020-12-22 | 12.66 | 12.79 | 12.51 | 12.69 | 377231 |
2020-12-23 | 12.73 | 12.89 | 12.59 | 12.71 | 426878 |
2020-12-24 | 12.78 | 12.78 | 12.37 | 12.70 | 189527 |
2020-12-28 | 12.73 | 12.89 | 12.59 | 12.71 | 424931 |
2020-12-29 | 12.73 | 12.81 | 12.29 | 12.40 | 380214 |
2020-12-30 | 12.45 | 12.62 | 12.27 | 12.37 | 404705 |
2020-12-31 | 12.26 | 12.56 | 12.12 | 12.46 | 471506 |
2021-01-04 | 12.53 | 12.53 | 11.96 | 11.96 | 532679 |
2021-01-05 | 11.93 | 12.12 | 11.74 | 11.87 | 556647 |
2021-01-06 | 11.96 | 12.42 | 11.96 | 12.32 | 851761 |
2021-01-07 | 12.36 | 12.55 | 12.06 | 12.48 | 436667 |
2021-01-08 | 12.49 | 12.50 | 12.05 | 12.21 | 402314 |
2021-01-11 | 12.06 | 12.20 | 11.90 | 12.01 | 352493 |
2021-01-12 | 11.91 | 12.35 | 11.86 | 12.32 | 307362 |
2021-01-13 | 12.28 | 12.72 | 12.28 | 12.66 | 530391 |
2021-01-14 | 12.78 | 13.36 | 12.76 | 13.18 | 567250 |
2021-01-15 | 13.01 | 13.36 | 12.90 | 13.25 | 491277 |
2021-01-19 | 13.41 | 13.42 | 13.06 | 13.28 | 408483 |
2021-01-20 | 13.17 | 13.59 | 13.15 | 13.38 | 599186 |
2021-01-21 | 13.48 | 13.65 | 13.01 | 13.45 | 600955 |
2021-01-22 | 13.33 | 13.50 | 13.13 | 13.45 | 470347 |
2021-01-25 | 13.35 | 13.79 | 13.15 | 13.60 | 680122 |
2021-01-26 | 13.77 | 13.80 | 13.45 | 13.62 | 494333 |
2021-01-27 | 13.47 | 13.90 | 13.36 | 13.45 | 926117 |
2021-01-28 | 13.46 | 13.70 | 13.21 | 13.21 | 581087 |
2021-01-29 | 13.17 | 13.54 | 12.73 | 12.73 | 774035 |
2021-02-01 | 12.76 | 12.94 | 12.40 | 12.63 | 434434 |
2021-02-02 | 12.71 | 12.71 | 12.37 | 12.46 | 771221 |
2021-02-03 | 12.39 | 12.55 | 12.05 | 12.38 | 541599 |
2021-02-04 | 12.40 | 12.71 | 12.40 | 12.48 | 375516 |
2021-02-05 | 12.62 | 12.75 | 12.48 | 12.66 | 245990 |
2021-02-08 | 12.74 | 13.13 | 12.62 | 13.01 | 557874 |
2021-02-09 | 13.07 | 13.41 | 12.94 | 13.36 | 369758 |
2021-02-10 | 13.48 | 13.85 | 13.41 | 13.49 | 573912 |
2021-02-11 | 13.54 | 13.87 | 13.48 | 13.86 | 1111976 |
2021-02-12 | 13.89 | 14.06 | 13.83 | 13.94 | 563082 |
2021-02-16 | 13.98 | 14.17 | 13.59 | 13.62 | 456742 |
2021-02-17 | 13.50 | 13.68 | 13.27 | 13.59 | 531037 |
2021-02-18 | 13.57 | 13.85 | 13.54 | 13.78 | 432976 |
2021-02-19 | 13.84 | 13.90 | 13.68 | 13.80 | 277158 |
2021-02-22 | 13.84 | 14.61 | 13.84 | 14.60 | 387340 |
2021-02-23 | 14.66 | 15.14 | 14.66 | 14.96 | 419079 |
2021-02-24 | 15.08 | 15.51 | 15.03 | 15.50 | 829691 |
2021-02-25 | 15.55 | 16.05 | 15.15 | 15.20 | 1224387 |
2021-02-26 | 15.32 | 15.32 | 13.89 | 13.97 | 1066403 |
2021-03-01 | 14.21 | 14.53 | 14.08 | 14.13 | 503464 |
2021-03-02 | 13.96 | 14.25 | 13.81 | 14.25 | 635906 |
2021-03-03 | 14.09 | 14.65 | 14.07 | 14.56 | 761171 |
2021-03-04 | 14.65 | 14.67 | 14.06 | 14.46 | 1123333 |
2021-03-05 | 14.72 | 14.80 | 14.12 | 14.58 | 752928 |
2021-03-08 | 15.04 | 16.16 | 15.00 | 15.92 | 1246152 |
2021-03-09 | 15.87 | 15.91 | 15.27 | 15.74 | 635748 |
2021-03-10 | 15.81 | 16.05 | 15.55 | 15.79 | 640048 |
2021-03-11 | 15.85 | 16.18 | 15.64 | 15.99 | 477473 |
2021-03-12 | 16.03 | 16.38 | 15.90 | 16.18 | 559092 |
2021-03-15 | 16.11 | 16.47 | 15.87 | 16.28 | 993898 |
2021-03-16 | 16.22 | 16.42 | 16.02 | 16.15 | 540822 |
2021-03-17 | 16.10 | 16.26 | 15.93 | 16.23 | 497344 |
2021-03-18 | 16.23 | 16.30 | 15.85 | 15.98 | 474304 |
2021-03-19 | 15.99 | 16.02 | 15.58 | 15.60 | 1198262 |
2021-03-22 | 15.56 | 15.58 | 15.13 | 15.39 | 600938 |
2021-03-23 | 15.24 | 15.56 | 15.00 | 15.11 | 402515 |
2021-03-24 | 15.11 | 15.77 | 15.11 | 15.18 | 665940 |
2021-03-25 | 15.12 | 15.96 | 15.12 | 15.89 | 931535 |
2021-03-26 | 16.00 | 16.26 | 15.91 | 16.18 | 686455 |
2021-03-29 | 16.08 | 16.53 | 15.85 | 16.03 | 672719 |
2021-03-30 | 16.29 | 16.80 | 16.26 | 16.33 | 562287 |
2021-03-31 | 16.16 | 16.27 | 15.48 | 15.48 | 711562 |
2021-04-01 | 15.60 | 15.85 | 15.43 | 15.73 | 543244 |
2021-04-05 | 15.80 | 15.90 | 15.28 | 15.52 | 600973 |
2021-04-06 | 15.59 | 15.80 | 15.51 | 15.68 | 301031 |
2021-04-07 | 15.66 | 15.95 | 15.42 | 15.93 | 401021 |
2021-04-08 | 15.85 | 16.04 | 15.66 | 15.91 | 352357 |
2021-04-09 | 15.98 | 16.10 | 15.84 | 15.87 | 248609 |
2021-04-12 | 15.82 | 15.95 | 15.55 | 15.91 | 462894 |
2021-04-13 | 15.93 | 15.97 | 15.77 | 15.82 | 329194 |
2021-04-14 | 15.70 | 16.17 | 15.70 | 15.88 | 198279 |
2021-04-15 | 16.01 | 16.24 | 15.86 | 16.20 | 903206 |
2021-04-16 | 16.33 | 16.46 | 16.12 | 16.26 | 426200 |
2021-04-19 | 16.07 | 16.20 | 15.89 | 16.15 | 354176 |
2021-04-20 | 16.30 | 16.52 | 16.09 | 16.27 | 459984 |
2021-04-21 | 16.31 | 16.61 | 16.26 | 16.49 | 288103 |
2021-04-22 | 16.59 | 16.60 | 16.02 | 16.05 | 738716 |
2021-04-23 | 16.01 | 16.20 | 15.96 | 16.09 | 464285 |
2021-04-26 | 16.26 | 16.52 | 16.09 | 16.27 | 499419 |
2021-04-27 | 16.36 | 16.45 | 16.14 | 16.41 | 441160 |
2021-04-28 | 16.49 | 16.59 | 16.26 | 16.47 | 663541 |
2021-04-29 | 16.59 | 16.88 | 16.50 | 16.65 | 529308 |
2021-04-30 | 16.59 | 16.63 | 16.35 | 16.36 | 597372 |
2021-05-03 | 16.98 | 17.32 | 16.54 | 16.58 | 978810 |
2021-05-04 | 16.50 | 17.01 | 16.50 | 16.89 | 538488 |
2021-05-05 | 16.85 | 16.51 | 16.01 | 16.46 | 519457 |
2021-05-06 | 16.81 | 17.35 | 16.55 | 17.24 | 1481635 |
2021-05-07 | 17.32 | 17.32 | 16.69 | 16.89 | 730998 |
2021-05-10 | 16.94 | 17.30 | 16.85 | 16.99 | 443790 |
2021-05-11 | 16.85 | 16.89 | 16.51 | 16.88 | 665510 |
2021-05-12 | 16.82 | 16.97 | 16.06 | 16.21 | 1243437 |
2021-05-13 | 16.20 | 16.84 | 16.10 | 16.71 | 761088 |
2021-05-14 | 16.72 | 16.90 | 16.42 | 16.85 | 461099 |
2021-05-17 | 16.73 | 16.86 | 16.49 | 16.73 | 359177 |
2021-05-18 | 16.66 | 16.98 | 16.46 | 16.76 | 315620 |
2021-05-19 | 16.57 | 16.70 | 16.34 | 16.68 | 377337 |
2021-05-20 | 16.60 | 16.88 | 16.36 | 16.83 | 491262 |
2021-05-21 | 16.95 | 17.10 | 16.76 | 16.95 | 470104 |
2021-05-24 | 16.93 | 17.40 | 16.87 | 17.24 | 1073570 |
2021-05-25 | 17.23 | 17.28 | 16.59 | 16.68 | 772622 |
2021-05-26 | 16.70 | 16.92 | 16.55 | 16.81 | 841634 |
2021-05-27 | 16.95 | 17.09 | 16.81 | 16.96 | 1874406 |
2021-05-28 | 17.11 | 17.13 | 16.92 | 17.07 | 518316 |
2021-06-01 | 17.09 | 17.81 | 17.00 | 17.74 | 779232 |
2021-06-02 | 17.80 | 17.85 | 17.57 | 17.81 | 541391 |
2021-06-03 | 17.68 | 17.80 | 17.52 | 17.61 | 372437 |
2021-06-04 | 17.62 | 17.78 | 17.37 | 17.39 | 371032 |
2021-06-07 | 17.40 | 17.82 | 17.40 | 17.70 | 413423 |
2021-06-08 | 17.68 | 17.86 | 17.50 | 17.71 | 538599 |
2021-06-09 | 17.77 | 17.91 | 17.69 | 17.74 | 784919 |
2021-06-10 | 17.74 | 17.91 | 17.66 | 17.90 | 1054656 |
2021-06-11 | 17.82 | 17.95 | 17.75 | 17.93 | 958113 |
2021-06-14 | 17.93 | 17.94 | 17.65 | 17.84 | 654631 |
2021-06-15 | 17.78 | 17.84 | 17.64 | 17.80 | 481359 |
2021-06-16 | 17.74 | 17.78 | 16.98 | 17.00 | 868604 |
2021-06-17 | 16.95 | 16.95 | 16.47 | 16.78 | 826749 |
2021-06-18 | 16.50 | 16.74 | 16.41 | 16.47 | 1278219 |
2021-06-21 | 16.58 | 17.15 | 16.37 | 16.94 | 589165 |
2021-06-22 | 17.22 | 17.22 | 16.85 | 17.00 | 722801 |
2021-06-23 | 16.96 | 17.09 | 16.82 | 16.89 | 561156 |
2021-06-24 | 16.88 | 16.88 | 16.44 | 16.63 | 677141 |
2021-06-25 | 16.76 | 17.11 | 16.71 | 17.11 | 1446224 |
2021-06-28 | 17.06 | 17.09 | 16.07 | 16.60 | 1141549 |
2021-06-29 | 16.56 | 17.02 | 16.45 | 17.00 | 1281722 |
2021-06-30 | 16.94 | 17.22 | 16.81 | 17.15 | 1112237 |
2021-07-01 | 17.20 | 17.73 | 17.12 | 17.60 | 1203092 |
2021-07-02 | 17.60 | 17.83 | 17.25 | 17.43 | 1888931 |
2021-07-06 | 17.42 | 17.46 | 16.72 | 17.40 | 946871 |
2021-07-07 | 17.25 | 17.34 | 16.94 | 17.32 | 766626 |
2021-07-08 | 17.14 | 17.52 | 16.84 | 16.97 | 638999 |
2021-07-09 | 17.15 | 17.58 | 17.09 | 17.53 | 611282 |
2021-07-12 | 17.44 | 18.00 | 17.43 | 17.93 | 720627 |
2021-07-13 | 17.80 | 17.95 | 17.46 | 17.55 | 345846 |
2021-07-14 | 17.69 | 17.81 | 17.47 | 17.61 | 532005 |
2021-07-15 | 17.52 | 17.72 | 17.44 | 17.67 | 622279 |
2021-07-16 | 17.83 | 17.96 | 17.50 | 17.63 | 532626 |
2021-07-19 | 17.25 | 17.42 | 16.59 | 16.88 | 653227 |
2021-07-20 | 16.96 | 17.84 | 16.82 | 17.68 | 1025184 |
2021-07-21 | 17.84 | 18.28 | 17.78 | 18.09 | 608688 |
2021-07-22 | 17.93 | 18.02 | 17.63 | 17.71 | 365652 |
2021-07-23 | 17.75 | 17.90 | 17.49 | 17.78 | 281266 |
2021-07-26 | 17.77 | 18.00 | 17.61 | 17.79 | 387377 |
2021-07-27 | 17.68 | 17.94 | 17.42 | 17.82 | 532048 |
2021-07-28 | 17.87 | 17.97 | 17.53 | 17.70 | 454401 |
2021-07-29 | 17.53 | 18.40 | 17.53 | 17.92 | 688096 |
2021-07-30 | 18.06 | 18.29 | 17.94 | 18.00 | 764331 |
2021-08-02 | 18.00 | 18.31 | 17.24 | 17.26 | 704611 |
2021-08-03 | 17.25 | 17.39 | 17.16 | 17.36 | 978143 |
2021-08-04 | 17.17 | 17.28 | 16.91 | 17.08 | 523207 |
2021-08-05 | 17.28 | 17.61 | 17.19 | 17.52 | 623649 |
2021-08-06 | 17.70 | 18.01 | 17.60 | 17.87 | 424820 |
2021-08-09 | 17.76 | 17.80 | 17.43 | 17.45 | 414512 |
2021-08-10 | 17.47 | 17.50 | 17.26 | 17.34 | 304918 |
2021-08-11 | 17.30 | 17.63 | 17.17 | 17.55 | 299846 |
2021-08-12 | 17.59 | 17.61 | 17.33 | 17.44 | 269386 |
2021-08-13 | 17.43 | 17.65 | 17.37 | 17.55 | 220356 |
2021-08-16 | 17.42 | 17.79 | 17.32 | 17.50 | 401108 |
2021-08-17 | 17.44 | 17.60 | 17.22 | 17.53 | 519809 |
2021-08-18 | 17.50 | 17.62 | 17.34 | 17.44 | 654521 |
2021-08-19 | 17.31 | 17.48 | 17.05 | 17.38 | 512646 |
2021-08-20 | 17.31 | 17.46 | 16.94 | 17.35 | 555359 |
2021-08-23 | 17.43 | 17.60 | 17.35 | 17.51 | 417146 |
2021-08-24 | 17.57 | 17.60 | 17.40 | 17.51 | 271629 |
2021-08-25 | 17.50 | 17.68 | 17.31 | 17.54 | 682298 |
2021-08-26 | 17.50 | 17.72 | 17.41 | 17.54 | 344982 |
2021-08-27 | 17.60 | 17.99 | 17.60 | 17.83 | 508813 |
2021-08-30 | 17.88 | 17.92 | 17.54 | 17.80 | 421623 |
2021-08-31 | 17.83 | 18.03 | 17.67 | 17.88 | 538831 |
2021-09-01 | 17.93 | 18.06 | 17.86 | 17.97 | 394095 |
2021-09-02 | 18.06 | 18.06 | 17.78 | 17.98 | 337741 |
2021-09-03 | 17.92 | 17.93 | 17.57 | 17.89 | 444162 |
2021-09-07 | 17.75 | 17.81 | 17.20 | 17.22 | 1119863 |
2021-09-08 | 17.15 | 17.58 | 17.15 | 17.50 | 547146 |
2021-09-09 | 17.36 | 17.55 | 16.99 | 17.00 | 598975 |
2021-09-10 | 17.13 | 17.13 | 16.52 | 16.53 | 627222 |
2021-09-13 | 16.68 | 17.06 | 16.56 | 16.92 | 590538 |
2021-09-14 | 17.06 | 17.14 | 16.66 | 16.83 | 479171 |
2021-09-15 | 16.85 | 16.89 | 16.58 | 16.72 | 722981 |
2021-09-16 | 16.77 | 16.92 | 16.59 | 16.78 | 596755 |
2021-09-17 | 16.84 | 16.84 | 16.38 | 16.49 | 3412919 |
2021-09-20 | 16.20 | 16.47 | 16.04 | 16.34 | 785357 |
2021-09-21 | 16.45 | 16.66 | 16.34 | 16.39 | 513807 |
2021-09-22 | 16.51 | 16.84 | 16.47 | 16.65 | 497870 |
2021-09-23 | 16.80 | 17.33 | 16.77 | 17.31 | 675768 |
2021-09-24 | 17.26 | 17.70 | 17.24 | 17.36 | 837678 |
2021-09-27 | 17.41 | 17.77 | 17.26 | 17.27 | 588503 |
2021-09-28 | 17.18 | 17.41 | 17.04 | 17.21 | 362974 |
2021-09-29 | 17.23 | 17.52 | 17.23 | 17.43 | 337268 |
2021-09-30 | 17.52 | 17.55 | 17.12 | 17.12 | 388672 |
2021-10-01 | 17.24 | 17.66 | 17.10 | 17.51 | 484127 |
2021-10-04 | 17.52 | 17.77 | 17.38 | 17.70 | 393125 |
2021-10-05 | 17.68 | 17.71 | 17.41 | 17.56 | 412770 |
2021-10-06 | 17.42 | 17.73 | 17.10 | 17.72 | 443157 |
2021-10-07 | 17.80 | 17.97 | 17.67 | 17.72 | 543096 |
2021-10-08 | 17.67 | 17.83 | 17.57 | 17.71 | 232918 |
2021-10-11 | 17.72 | 17.82 | 17.61 | 17.80 | 504369 |
2021-10-12 | 17.90 | 18.13 | 17.85 | 18.10 | 726790 |
2021-10-13 | 17.91 | 18.09 | 17.69 | 18.03 | 894667 |
2021-10-14 | 18.11 | 18.38 | 18.07 | 18.31 | 863367 |
2021-10-15 | 18.50 | 18.71 | 18.28 | 18.36 | 689197 |
2021-10-18 | 18.25 | 18.44 | 18.14 | 18.32 | 627966 |
2021-10-19 | 18.38 | 18.45 | 18.07 | 18.15 | 846863 |
2021-10-20 | 18.12 | 18.49 | 18.11 | 18.48 | 539190 |
2021-10-21 | 18.50 | 18.59 | 18.22 | 18.37 | 420289 |
2021-10-22 | 18.48 | 18.55 | 18.30 | 18.43 | 275625 |
2021-10-25 | 18.40 | 18.53 | 18.11 | 18.51 | 545407 |
2021-10-26 | 18.51 | 18.70 | 18.37 | 18.48 | 467040 |
2021-10-27 | 18.45 | 18.45 | 18.17 | 18.36 | 595943 |
2021-10-28 | 18.40 | 18.54 | 18.03 | 18.51 | 579461 |
2021-10-29 | 18.49 | 18.59 | 18.15 | 18.19 | 731109 |
2021-11-01 | 18.18 | 18.36 | 18.06 | 18.15 | 998243 |
2021-11-02 | 18.27 | 18.48 | 18.02 | 18.41 | 1610055 |
2021-11-03 | 18.36 | 19.31 | 18.26 | 19.21 | 858351 |
2021-11-04 | 19.25 | 19.73 | 19.05 | 19.10 | 613301 |
2021-11-05 | 19.40 | 19.68 | 19.02 | 19.66 | 906237 |
2021-11-08 | 19.81 | 19.90 | 19.17 | 19.30 | 376658 |
2021-11-09 | 19.30 | 19.45 | 19.17 | 19.30 | 297995 |
2021-11-10 | 19.30 | 19.43 | 19.23 | 19.25 | 291704 |
2021-11-11 | 19.32 | 19.44 | 19.09 | 19.21 | 413110 |
2021-11-12 | 19.32 | 19.33 | 19.12 | 19.20 | 510446 |
2021-11-15 | 19.28 | 19.55 | 19.21 | 19.45 | 429301 |
2021-11-16 | 19.45 | 19.49 | 18.57 | 18.72 | 1527610 |
2021-11-17 | 18.70 | 18.71 | 17.86 | 18.54 | 1029485 |
2021-11-18 | 18.60 | 18.72 | 18.35 | 18.49 | 1327530 |
2021-11-19 | 18.33 | 18.33 | 17.98 | 18.04 | 500801 |
2021-11-22 | 18.04 | 18.46 | 17.81 | 18.29 | 905625 |
2021-11-23 | 18.29 | 18.44 | 18.18 | 18.32 | 507195 |
2021-11-24 | 18.23 | 18.39 | 18.04 | 18.38 | 608581 |
2021-11-26 | 17.77 | 17.94 | 16.97 | 17.53 | 700029 |
2021-11-29 | 17.55 | 17.57 | 16.92 | 17.09 | 1396109 |
2021-11-30 | 16.80 | 16.94 | 16.56 | 16.71 | 1234758 |
2021-12-01 | 17.04 | 17.17 | 16.47 | 16.49 | 971497 |
2021-12-02 | 16.64 | 17.10 | 16.45 | 16.99 | 840642 |
2021-12-03 | 17.04 | 17.18 | 16.86 | 17.04 | 580399 |
2021-12-06 | 17.31 | 18.01 | 17.27 | 17.81 | 720512 |
2021-12-07 | 17.93 | 18.14 | 17.84 | 18.02 | 1439504 |
2021-12-08 | 18.24 | 18.53 | 18.08 | 18.39 | 1488942 |
2021-12-09 | 18.34 | 18.53 | 17.99 | 18.35 | 867596 |
2021-12-10 | 18.40 | 18.44 | 17.60 | 18.29 | 650592 |
2021-12-13 | 18.23 | 18.23 | 17.40 | 17.86 | 592722 |
2021-12-14 | 17.79 | 18.14 | 17.71 | 17.85 | 851675 |
2021-12-15 | 17.82 | 18.09 | 17.61 | 18.03 | 671019 |
2021-12-16 | 18.20 | 18.53 | 17.89 | 18.26 | 1051770 |
2021-12-17 | 18.24 | 18.76 | 18.02 | 18.64 | 2095987 |
2021-12-20 | 18.39 | 18.48 | 17.91 | 18.33 | 799241 |
2021-12-21 | 18.45 | 19.09 | 18.40 | 18.72 | 787137 |
2021-12-22 | 18.72 | 18.73 | 18.34 | 18.62 | 765638 |
2021-12-23 | 18.72 | 18.72 | 18.31 | 18.48 | 507693 |
2021-12-27 | 18.47 | 18.91 | 18.11 | 18.58 | 571385 |
2021-12-28 | 18.55 | 18.67 | 18.47 | 18.60 | 377878 |
2021-12-29 | 18.68 | 18.68 | 18.39 | 18.58 | 395768 |
2021-12-30 | 18.59 | 18.97 | 18.55 | 18.55 | 611475 |
2021-12-31 | 18.51 | 18.67 | 18.36 | 18.38 | 568946 |
2022-01-03 | 18.53 | 18.90 | 18.42 | 18.74 | 704979 |
2022-01-04 | 18.86 | 19.29 | 18.60 | 19.15 | 963228 |
2022-01-05 | 19.23 | 19.41 | 18.66 | 18.72 | 549522 |
2022-01-06 | 18.70 | 19.06 | 18.56 | 18.94 | 408823 |
2022-01-07 | 18.92 | 19.50 | 18.86 | 19.47 | 1069738 |
2022-01-10 | 19.45 | 19.60 | 19.30 | 19.38 | 992148 |
2022-01-11 | 19.43 | 19.43 | 18.74 | 18.96 | 426665 |
2022-01-12 | 18.97 | 18.97 | 18.73 | 18.76 | 261081 |
2022-01-13 | 18.62 | 18.95 | 18.62 | 18.85 | 388800 |
2022-01-14 | 18.68 | 18.85 | 18.51 | 18.77 | 501962 |
2022-01-18 | 18.72 | 18.75 | 18.47 | 18.54 | 379590 |
2022-01-19 | 18.46 | 18.60 | 17.92 | 17.94 | 457144 |
2022-01-20 | 17.91 | 18.01 | 17.38 | 17.41 | 416047 |
2022-01-21 | 17.39 | 17.52 | 16.96 | 16.97 | 508848 |
2022-01-24 | 16.62 | 16.84 | 16.16 | 16.70 | 693728 |
2022-01-25 | 16.42 | 16.80 | 16.25 | 16.70 | 530763 |
2022-01-26 | 16.80 | 17.11 | 16.25 | 16.35 | 423683 |
2022-01-27 | 16.39 | 16.60 | 15.65 | 15.74 | 599780 |
2022-01-28 | 15.67 | 16.33 | 15.54 | 16.33 | 625907 |
2022-01-31 | 16.16 | 16.51 | 16.03 | 16.50 | 505362 |
2022-02-01 | 16.36 | 16.56 | 16.18 | 16.44 | 618386 |
2022-02-02 | 16.42 | 16.94 | 16.42 | 16.82 | 589060 |
2022-02-03 | 16.68 | 16.92 | 16.56 | 16.61 | 366359 |
2022-02-04 | 16.44 | 16.72 | 16.21 | 16.61 | 461968 |
2022-02-07 | 16.61 | 16.72 | 16.40 | 16.67 | 388966 |
2022-02-08 | 16.65 | 16.83 | 16.56 | 16.75 | 414492 |
2022-02-09 | 16.88 | 17.03 | 16.74 | 17.02 | 476086 |
2022-02-10 | 16.74 | 17.32 | 16.73 | 16.99 | 527670 |
2022-02-11 | 17.03 | 17.38 | 16.86 | 16.98 | 342343 |
2022-02-14 | 16.95 | 17.16 | 16.81 | 16.92 | 398966 |
2022-02-15 | 17.02 | 17.40 | 17.02 | 17.17 | 302057 |
2022-02-16 | 17.23 | 17.77 | 17.23 | 17.65 | 289868 |
2022-02-17 | 17.51 | 17.69 | 17.39 | 17.67 | 284492 |
2022-02-18 | 17.51 | 17.79 | 17.38 | 17.43 | 240420 |
2022-02-22 | 17.39 | 17.39 | 16.99 | 17.19 | 314787 |
2022-02-23 | 17.31 | 17.50 | 17.06 | 17.08 | 421514 |
2022-02-24 | 16.50 | 16.94 | 16.20 | 16.64 | 1294645 |
2022-02-25 | 16.67 | 17.10 | 16.67 | 16.98 | 855606 |
2022-02-28 | 16.87 | 17.17 | 16.62 | 16.90 | 633662 |
2022-03-01 | 16.88 | 17.03 | 16.61 | 16.79 | 439834 |
2022-03-02 | 16.83 | 17.30 | 16.68 | 17.22 | 369039 |
2022-03-03 | 17.31 | 17.31 | 16.94 | 17.25 | 201881 |
2022-03-04 | 17.00 | 17.43 | 16.95 | 17.41 | 322036 |
2022-03-07 | 17.52 | 17.79 | 17.29 | 17.35 | 463381 |
2022-03-08 | 17.44 | 17.49 | 17.03 | 17.20 | 485874 |
2022-03-09 | 17.59 | 17.72 | 17.47 | 17.50 | 236679 |
2022-03-10 | 17.24 | 17.78 | 17.12 | 17.74 | 342532 |
2022-03-11 | 17.80 | 17.99 | 17.36 | 17.42 | 378217 |
2022-03-14 | 17.47 | 17.47 | 16.92 | 17.13 | 381086 |
2022-03-15 | 17.25 | 17.25 | 16.63 | 16.86 | 644225 |
2022-03-16 | 17.06 | 17.27 | 16.59 | 16.89 | 452952 |
2022-03-17 | 16.68 | 17.09 | 16.68 | 16.96 | 327352 |
2022-03-18 | 17.03 | 17.18 | 16.81 | 16.92 | 840136 |
2022-03-21 | 16.93 | 17.07 | 16.77 | 16.88 | 246189 |
2022-03-22 | 16.98 | 17.11 | 16.75 | 16.86 | 330027 |
2022-03-23 | 16.79 | 16.85 | 16.51 | 16.56 | 274038 |
2022-03-24 | 16.38 | 16.58 | 16.28 | 16.54 | 613748 |
2022-03-25 | 16.52 | 17.07 | 16.52 | 17.03 | 311975 |
2022-03-28 | 16.98 | 17.11 | 16.85 | 17.00 | 503538 |
2022-03-29 | 17.22 | 17.67 | 17.15 | 17.58 | 481334 |
2022-03-30 | 17.56 | 17.64 | 17.34 | 17.49 | 446073 |
2022-03-31 | 17.47 | 17.69 | 17.34 | 17.39 | 405677 |
2022-04-01 | 17.48 | 17.84 | 17.23 | 17.79 | 401454 |
2022-04-04 | 17.88 | 17.88 | 17.33 | 17.66 | 493329 |
2022-04-05 | 17.64 | 17.93 | 17.21 | 17.24 | 601679 |
2022-04-06 | 17.09 | 17.53 | 17.02 | 17.38 | 543070 |
2022-04-07 | 17.29 | 17.29 | 16.68 | 17.01 | 567240 |
2022-04-08 | 16.96 | 17.00 | 16.68 | 16.70 | 274238 |
2022-04-11 | 16.75 | 16.80 | 16.38 | 16.40 | 928861 |
2022-04-12 | 16.49 | 16.66 | 16.24 | 16.38 | 603919 |
2022-04-13 | 16.42 | 16.72 | 16.28 | 16.66 | 284618 |
2022-04-14 | 16.69 | 16.94 | 16.57 | 16.63 | 375508 |
2022-04-18 | 16.59 | 16.71 | 16.22 | 16.33 | 451606 |
2022-04-19 | 16.27 | 16.71 | 16.27 | 16.65 | 467153 |
2022-04-20 | 16.81 | 16.98 | 16.76 | 16.84 | 562939 |
2022-04-21 | 17.00 | 17.14 | 16.81 | 16.83 | 446332 |
2022-04-22 | 16.73 | 16.86 | 16.54 | 16.54 | 396185 |
2022-04-25 | 16.56 | 16.69 | 16.23 | 16.66 | 520553 |
2022-04-26 | 16.51 | 16.70 | 16.45 | 16.47 | 474463 |
2022-04-27 | 16.49 | 16.54 | 16.19 | 16.21 | 573157 |
2022-04-28 | 16.39 | 16.64 | 16.16 | 16.56 | 268449 |
2022-04-29 | 16.49 | 16.52 | 15.97 | 16.01 | 470403 |
2022-05-02 | 16.08 | 16.15 | 15.33 | 15.58 | 521876 |
2022-05-03 | 15.48 | 15.90 | 15.39 | 15.90 | 505846 |
2022-05-04 | 15.95 | 15.98 | 15.56 | 15.92 | 370090 |
2022-05-05 | 15.66 | 15.69 | 14.36 | 14.69 | 686645 |
2022-05-06 | 14.57 | 14.79 | 14.52 | 14.71 | 497412 |
2022-05-09 | 14.66 | 14.81 | 14.38 | 14.44 | 550261 |
2022-05-10 | 14.60 | 14.80 | 13.92 | 14.03 | 545139 |
2022-05-11 | 14.16 | 14.52 | 14.05 | 14.20 | 630410 |
2022-05-12 | 14.29 | 14.48 | 14.18 | 14.45 | 934577 |
2022-05-13 | 14.50 | 14.73 | 14.39 | 14.67 | 751116 |
2022-05-16 | 14.60 | 14.92 | 14.55 | 14.87 | 713188 |
2022-05-17 | 14.86 | 15.18 | 14.80 | 15.13 | 839099 |
2022-05-18 | 15.08 | 15.45 | 14.79 | 14.89 | 900487 |
2022-05-19 | 14.78 | 14.98 | 14.53 | 14.57 | 889327 |
2022-05-20 | 14.78 | 14.78 | 14.19 | 14.44 | 1212023 |
2022-05-23 | 14.53 | 14.91 | 14.52 | 14.77 | 925468 |
2022-05-24 | 14.83 | 15.24 | 14.74 | 15.18 | 1226803 |
2022-05-25 | 15.20 | 15.68 | 15.18 | 15.58 | 980423 |
2022-05-26 | 15.80 | 16.00 | 15.67 | 15.79 | 634784 |
2022-05-27 | 15.93 | 16.38 | 15.93 | 16.28 | 611531 |
2022-05-31 | 16.12 | 16.14 | 15.82 | 16.09 | 808605 |
2022-06-01 | 16.12 | 16.24 | 15.90 | 16.05 | 880868 |
2022-06-02 | 16.04 | 16.36 | 15.97 | 16.29 | 402513 |
2022-06-03 | 16.20 | 16.33 | 16.01 | 16.15 | 426970 |
2022-06-06 | 16.25 | 16.29 | 16.08 | 16.24 | 444010 |
2022-06-07 | 16.14 | 16.32 | 16.05 | 16.29 | 431426 |
2022-06-08 | 16.28 | 16.28 | 15.99 | 16.13 | 502888 |
2022-06-09 | 16.07 | 16.09 | 15.54 | 15.54 | 616658 |
2022-06-10 | 15.38 | 15.60 | 15.29 | 15.36 | 485406 |
2022-06-13 | 15.00 | 15.01 | 14.40 | 14.46 | 673341 |
2022-06-14 | 14.44 | 14.55 | 14.01 | 14.06 | 718333 |
2022-06-15 | 14.20 | 14.61 | 14.13 | 14.37 | 815281 |
2022-06-16 | 14.11 | 14.11 | 13.42 | 13.57 | 526766 |
2022-06-17 | 13.67 | 13.99 | 13.66 | 13.87 | 973979 |
2022-06-21 | 14.10 | 14.15 | 13.81 | 13.81 | 538873 |
2022-06-22 | 13.63 | 13.88 | 13.60 | 13.69 | 554308 |
2022-06-23 | 13.58 | 13.79 | 13.55 | 13.74 | 430604 |
2022-06-24 | 13.75 | 14.11 | 13.74 | 13.88 | 1119398 |
2022-06-27 | 13.92 | 13.99 | 13.76 | 13.82 | 613734 |
2022-06-28 | 13.96 | 14.18 | 13.60 | 13.64 | 491542 |
2022-06-29 | 13.60 | 13.74 | 13.33 | 13.44 | 451090 |
2022-06-30 | 13.30 | 13.41 | 13.09 | 13.24 | 519028 |
2022-07-01 | 13.18 | 13.61 | 13.18 | 13.52 | 459985 |
2022-07-05 | 13.29 | 13.43 | 13.09 | 13.36 | 829765 |
2022-07-06 | 13.32 | 13.58 | 13.18 | 13.23 | 430086 |
2022-07-07 | 13.33 | 13.37 | 13.13 | 13.19 | 471714 |
2022-07-08 | 13.10 | 13.18 | 12.84 | 12.91 | 495665 |
2022-07-11 | 12.79 | 12.89 | 12.46 | 12.52 | 419398 |
2022-07-12 | 12.39 | 12.65 | 12.39 | 12.55 | 433159 |
2022-07-13 | 12.50 | 12.51 | 12.24 | 12.34 | 266199 |
2022-07-14 | 12.08 | 12.32 | 12.08 | 12.30 | 279278 |
2022-07-15 | 12.53 | 12.75 | 12.40 | 12.73 | 382047 |
2022-07-18 | 12.81 | 13.14 | 12.67 | 13.11 | 588085 |
2022-07-19 | 13.39 | 13.62 | 13.33 | 13.52 | 581976 |
2022-07-20 | 13.52 | 13.60 | 13.39 | 13.55 | 516325 |
2022-07-21 | 13.37 | 13.53 | 13.23 | 13.53 | 604636 |
2022-07-22 | 13.49 | 13.66 | 13.34 | 13.40 | 434723 |
2022-07-25 | 13.45 | 13.83 | 13.34 | 13.65 | 325866 |
2022-07-26 | 13.67 | 13.83 | 13.57 | 13.57 | 301085 |
2022-07-27 | 13.70 | 13.87 | 13.64 | 13.79 | 392825 |
2022-07-28 | 13.88 | 14.01 | 13.73 | 13.99 | 396184 |
2022-07-29 | 13.99 | 14.09 | 13.91 | 13.95 | 390360 |
2022-08-01 | 13.82 | 13.95 | 13.72 | 13.83 | 475852 |
2022-08-02 | 13.82 | 13.82 | 13.49 | 13.52 | 335191 |
2022-08-03 | 13.54 | 13.72 | 13.39 | 13.39 | 300164 |
2022-08-04 | 13.95 | 14.25 | 13.46 | 14.10 | 1019602 |
2022-08-05 | 13.97 | 14.10 | 13.86 | 14.01 | 575875 |
2022-08-08 | 14.18 | 14.35 | 13.92 | 13.95 | 422952 |
2022-08-09 | 13.85 | 13.96 | 13.67 | 13.82 | 510374 |
2022-08-10 | 14.14 | 14.35 | 14.10 | 14.33 | 343904 |
2022-08-11 | 14.54 | 14.73 | 14.44 | 14.68 | 348700 |
2022-08-12 | 14.75 | 14.90 | 14.75 | 14.90 | 217490 |
2022-08-15 | 14.85 | 15.01 | 14.76 | 14.93 | 306560 |
2022-08-16 | 14.83 | 15.01 | 14.80 | 14.95 | 222413 |
2022-08-17 | 14.73 | 14.75 | 14.50 | 14.65 | 280181 |
2022-08-18 | 14.63 | 14.74 | 14.35 | 14.38 | 268361 |
2022-08-19 | 14.31 | 14.32 | 13.98 | 14.18 | 347854 |
2022-08-22 | 14.13 | 14.18 | 13.98 | 14.10 | 424499 |
2022-08-23 | 14.08 | 14.20 | 13.78 | 13.86 | 518508 |
2022-08-24 | 13.89 | 13.96 | 13.76 | 13.85 | 386887 |
2022-08-25 | 13.83 | 14.17 | 13.79 | 14.02 | 340779 |
2022-08-26 | 13.96 | 13.98 | 13.60 | 13.60 | 381878 |
2022-08-29 | 13.52 | 13.73 | 13.42 | 13.60 | 413682 |
2022-08-30 | 13.62 | 13.68 | 13.36 | 13.41 | 309046 |
2022-08-31 | 13.49 | 13.75 | 13.44 | 13.44 | 508646 |
2022-09-01 | 13.38 | 13.46 | 13.23 | 13.43 | 380821 |
2022-09-02 | 13.59 | 13.75 | 13.44 | 13.49 | 365089 |
2022-09-06 | 13.40 | 13.62 | 13.24 | 13.44 | 392493 |
2022-09-07 | 13.35 | 13.90 | 13.35 | 13.90 | 427482 |
2022-09-08 | 13.84 | 14.06 | 13.72 | 13.93 | 313508 |
2022-09-09 | 13.97 | 14.11 | 13.87 | 14.01 | 251458 |
2022-09-12 | 14.13 | 14.29 | 14.12 | 14.20 | 307650 |
2022-09-13 | 13.92 | 14.03 | 13.57 | 13.58 | 298021 |
2022-09-14 | 13.51 | 13.63 | 13.46 | 13.63 | 324575 |
2022-09-15 | 13.51 | 13.65 | 13.41 | 13.41 | 286295 |
2022-09-16 | 13.30 | 13.79 | 13.20 | 13.78 | 1077484 |
2022-09-19 | 13.66 | 13.75 | 13.52 | 13.59 | 345701 |
2022-09-20 | 13.50 | 13.50 | 13.07 | 13.21 | 468726 |
2022-09-21 | 13.34 | 13.37 | 12.80 | 12.81 | 297135 |
2022-09-22 | 12.73 | 12.75 | 12.32 | 12.43 | 417515 |
2022-09-23 | 12.25 | 12.38 | 11.99 | 12.16 | 503274 |
2022-09-26 | 12.11 | 12.11 | 11.41 | 11.50 | 754559 |
2022-09-27 | 11.64 | 11.64 | 11.01 | 11.09 | 794747 |
2022-09-28 | 11.19 | 11.56 | 10.94 | 11.41 | 502896 |
2022-09-29 | 11.36 | 11.36 | 10.98 | 11.09 | 387047 |
2022-09-30 | 11.16 | 11.47 | 11.10 | 11.37 | 610821 |
2022-10-03 | 11.49 | 11.58 | 11.24 | 11.45 | 520882 |
2022-10-04 | 11.35 | 11.91 | 11.35 | 11.66 | 593002 |
2022-10-05 | 11.41 | 11.41 | 10.88 | 11.14 | 511162 |
2022-10-06 | 11.01 | 11.06 | 10.74 | 10.84 | 449587 |
2022-10-07 | 10.76 | 10.76 | 10.22 | 10.37 | 614185 |
2022-10-10 | 10.91 | 11.64 | 10.60 | 11.48 | 2404328 |
2022-10-11 | 11.34 | 11.55 | 11.08 | 11.17 | 2042988 |
2022-10-12 | 11.18 | 11.18 | 10.93 | 10.95 | 985669 |
2022-10-13 | 10.95 | 12.17 | 10.70 | 12.11 | 1672701 |
2022-10-14 | 12.22 | 12.30 | 11.92 | 12.06 | 1008619 |
2022-10-17 | 12.69 | 12.83 | 12.32 | 12.46 | 750771 |
2022-10-18 | 12.66 | 12.97 | 12.47 | 12.56 | 597163 |
2022-10-19 | 12.28 | 12.48 | 12.14 | 12.32 | 487064 |
2022-10-20 | 12.29 | 12.54 | 12.24 | 12.42 | 468350 |
2022-10-21 | 15.01 | 15.35 | 14.41 | 15.31 | 3839221 |
2022-10-24 | 15.46 | 15.79 | 15.33 | 15.45 | 1686590 |
2022-10-25 | 15.43 | 16.00 | 15.35 | 15.39 | 1706606 |
2022-10-26 | 15.55 | 15.74 | 15.38 | 15.50 | 824876 |
2022-10-27 | 15.59 | 15.93 | 15.54 | 15.59 | 917641 |
2022-10-28 | 15.58 | 15.99 | 15.53 | 15.85 | 1038509 |
2022-10-31 | 15.64 | 15.97 | 15.62 | 15.83 | 577300 |
2022-11-01 | 15.86 | 15.95 | 15.68 | 15.73 | 1533602 |
2022-11-02 | 15.70 | 15.90 | 15.24 | 15.27 | 788061 |
2022-11-03 | 14.80 | 15.50 | 13.95 | 15.25 | 1201931 |
2022-11-04 | 15.30 | 15.43 | 15.11 | 15.19 | 962106 |
2022-11-07 | 15.44 | 15.44 | 14.91 | 15.12 | 422898 |
2022-11-08 | 15.22 | 15.38 | 15.02 | 15.32 | 1250792 |
2022-11-09 | 15.27 | 15.35 | 14.75 | 14.80 | 444294 |
2022-11-10 | 15.18 | 15.40 | 15.05 | 15.15 | 1113030 |
2022-11-11 | 15.14 | 15.24 | 14.88 | 14.96 | 1303525 |
2022-11-14 | 15.08 | 15.30 | 14.69 | 14.71 | 722315 |
2022-11-15 | 14.82 | 14.99 | 14.57 | 14.63 | 974947 |
2022-11-16 | 14.59 | 14.77 | 14.44 | 14.47 | 500931 |
2022-11-17 | 14.32 | 14.44 | 14.23 | 14.40 | 780446 |
2022-11-18 | 14.84 | 14.89 | 14.56 | 14.79 | 1164648 |
2022-11-21 | 14.93 | 15.06 | 14.72 | 14.92 | 677124 |
2022-11-22 | 15.08 | 16.67 | 14.96 | 15.41 | 1772291 |
2022-11-23 | 15.28 | 15.55 | 15.28 | 15.54 | 1100047 |
2022-11-25 | 15.82 | 16.01 | 15.68 | 15.92 | 214476 |
2022-11-28 | 15.73 | 16.00 | 15.72 | 15.76 | 825745 |
2022-11-29 | 15.68 | 16.01 | 15.60 | 15.81 | 309054 |
2022-11-30 | 15.67 | 16.06 | 15.33 | 16.06 | 652378 |
2022-12-01 | 16.23 | 16.41 | 15.85 | 15.99 | 456763 |
2022-12-02 | 15.83 | 16.49 | 15.83 | 16.23 | 891296 |
2022-12-05 | 16.07 | 16.17 | 15.74 | 15.97 | 865295 |
2022-12-06 | 16.05 | 16.07 | 15.81 | 15.94 | 462454 |
2022-12-07 | 15.99 | 16.21 | 15.67 | 15.78 | 1008840 |
2022-12-08 | 15.78 | 16.09 | 15.74 | 15.80 | 506988 |
2022-12-09 | 15.63 | 16.57 | 15.63 | 16.05 | 1383146 |
2022-12-12 | 16.65 | 16.80 | 16.41 | 16.53 | 1791233 |
2022-12-13 | 16.90 | 17.10 | 16.26 | 16.50 | 1161477 |
2022-12-14 | 16.45 | 16.60 | 16.18 | 16.32 | 533850 |
2022-12-15 | 16.07 | 16.18 | 15.93 | 16.18 | 818975 |
2022-12-16 | 15.86 | 16.30 | 15.80 | 16.21 | 2656094 |
2022-12-19 | 16.20 | 16.37 | 15.97 | 16.20 | 913553 |
2022-12-20 | 16.19 | 16.32 | 16.10 | 16.24 | 949617 |
2022-12-21 | 16.39 | 16.43 | 15.91 | 15.99 | 527579 |
2022-12-22 | 15.90 | 16.20 | 15.73 | 16.20 | 1026603 |
2022-12-23 | 16.15 | 16.24 | 16.03 | 16.21 | 309538 |
2022-12-27 | 16.26 | 16.31 | 15.95 | 16.02 | 460881 |
2022-12-28 | 16.09 | 16.12 | 15.74 | 15.75 | 447772 |
2022-12-29 | 15.91 | 16.06 | 15.71 | 15.95 | 373750 |
2022-12-30 | 15.74 | 16.01 | 15.74 | 15.93 | 370264 |
2023-01-03 | 16.10 | 16.22 | 15.81 | 16.00 | 479153 |
2023-01-04 | 16.20 | 16.89 | 16.17 | 16.78 | 768366 |
2023-01-05 | 16.64 | 16.64 | 16.25 | 16.30 | 377173 |
2023-01-06 | 16.42 | 16.61 | 16.34 | 16.57 | 432380 |
2023-01-09 | 16.60 | 16.68 | 16.26 | 16.38 | 675135 |
2023-01-10 | 16.32 | 16.54 | 16.30 | 16.49 | 577108 |
2023-01-11 | 16.48 | 16.59 | 16.35 | 16.56 | 642089 |
2023-01-12 | 16.59 | 17.15 | 16.59 | 16.93 | 522733 |
2023-01-13 | 16.74 | 16.89 | 16.62 | 16.80 | 309767 |
2023-01-17 | 16.82 | 16.91 | 16.62 | 16.63 | 256531 |
2023-01-18 | 16.55 | 16.60 | 16.12 | 16.27 | 950326 |
2023-01-19 | 15.24 | 15.80 | 15.12 | 15.72 | 1635865 |
2023-01-20 | 15.72 | 15.95 | 15.45 | 15.95 | 611726 |
2023-01-23 | 15.81 | 16.10 | 15.76 | 16.00 | 352824 |
2023-01-24 | 16.09 | 16.21 | 15.81 | 16.19 | 1360809 |
2023-01-25 | 16.09 | 16.26 | 16.04 | 16.17 | 669537 |
2023-01-26 | 16.16 | 16.51 | 16.06 | 16.50 | 621111 |
2023-01-27 | 16.43 | 16.98 | 16.43 | 16.97 | 718394 |
2023-01-30 | 16.90 | 17.17 | 16.76 | 16.90 | 458517 |
2023-01-31 | 16.92 | 17.37 | 16.87 | 17.30 | 935122 |
2023-02-01 | 17.20 | 17.63 | 16.99 | 17.26 | 854013 |
2023-02-02 | 17.39 | 17.69 | 17.20 | 17.40 | 985362 |
2023-02-03 | 17.23 | 17.46 | 17.07 | 17.33 | 627321 |
2023-02-06 | 17.15 | 17.15 | 16.75 | 17.06 | 352131 |
2023-02-07 | 16.87 | 17.09 | 16.67 | 16.84 | 546408 |
2023-02-08 | 16.71 | 16.85 | 16.62 | 16.71 | 271575 |
2023-02-09 | 16.78 | 16.78 | 16.19 | 16.29 | 819285 |
2023-02-10 | 16.28 | 16.48 | 16.19 | 16.40 | 782997 |
2023-02-13 | 16.42 | 16.55 | 16.33 | 16.51 | 960276 |
2023-02-14 | 16.48 | 16.55 | 16.35 | 16.39 | 490225 |
2023-02-15 | 16.45 | 16.66 | 16.42 | 16.49 | 434823 |
2023-02-16 | 16.22 | 16.60 | 16.09 | 16.47 | 365047 |
2023-02-17 | 16.56 | 16.74 | 16.44 | 16.69 | 487900 |
2023-02-21 | 16.41 | 16.51 | 16.23 | 16.28 | 343334 |
2023-02-22 | 15.78 | 16.29 | 15.47 | 16.11 | 571201 |
2023-02-23 | 16.22 | 16.53 | 16.14 | 16.52 | 563669 |
2023-02-24 | 16.28 | 16.39 | 16.08 | 16.37 | 389995 |
2023-02-27 | 16.55 | 16.55 | 16.37 | 16.44 | 365920 |
2023-02-28 | 16.46 | 16.61 | 16.14 | 16.14 | 740218 |
2023-03-01 | 16.06 | 16.26 | 15.64 | 15.65 | 814168 |
2023-03-02 | 15.50 | 16.03 | 15.43 | 15.98 | 467607 |
2023-03-03 | 16.04 | 16.33 | 15.85 | 16.12 | 310400 |
2023-03-06 | 16.12 | 16.19 | 15.91 | 15.93 | 519089 |
2023-03-07 | 15.93 | 15.95 | 15.52 | 15.85 | 474148 |
2023-03-08 | 15.86 | 16.10 | 15.73 | 16.05 | 337477 |
2023-03-09 | 16.06 | 16.16 | 15.89 | 16.00 | 427613 |
2023-03-10 | 15.98 | 16.07 | 15.41 | 15.70 | 871561 |
2023-03-13 | 15.50 | 15.77 | 15.12 | 15.22 | 1273319 |
2023-03-14 | 15.68 | 15.87 | 15.40 | 15.60 | 606100 |
2023-03-15 | 15.26 | 15.36 | 14.85 | 14.97 | 762663 |
2023-03-16 | 14.76 | 14.78 | 14.30 | 14.74 | 599058 |
2023-03-17 | 14.65 | 14.65 | 14.17 | 14.33 | 1360314 |
2023-03-20 | 14.46 | 14.99 | 14.36 | 14.54 | 558083 |
2023-03-21 | 14.76 | 14.99 | 14.35 | 14.45 | 524994 |
2023-03-22 | 14.28 | 14.28 | 13.72 | 13.73 | 685321 |
2023-03-23 | 13.70 | 14.00 | 13.43 | 13.50 | 622259 |
2023-03-24 | 13.31 | 13.98 | 13.26 | 13.96 | 592132 |
2023-03-27 | 14.20 | 14.20 | 13.72 | 13.72 | 421234 |
2023-03-28 | 13.60 | 13.89 | 13.50 | 13.88 | 446932 |
2023-03-29 | 13.90 | 14.11 | 13.90 | 14.06 | 376785 |
2023-03-30 | 14.14 | 14.44 | 14.10 | 14.39 | 399120 |
2023-03-31 | 14.52 | 14.64 | 14.38 | 14.64 | 422326 |
2023-04-03 | 14.68 | 14.87 | 14.35 | 14.53 | 355590 |
2023-04-04 | 14.55 | 14.56 | 14.15 | 14.19 | 484934 |
2023-04-05 | 14.10 | 14.37 | 14.02 | 14.10 | 524693 |
2023-04-06 | 14.30 | 15.86 | 14.30 | 15.70 | 4538740 |
2023-04-10 | 15.59 | 15.83 | 15.32 | 15.82 | 1314655 |
2023-04-11 | 15.84 | 15.86 | 15.47 | 15.60 | 709510 |
2023-04-12 | 15.68 | 15.76 | 15.42 | 15.51 | 359775 |
2023-04-13 | 15.48 | 15.79 | 15.39 | 15.74 | 467089 |
2023-04-14 | 15.79 | 15.85 | 15.33 | 15.47 | 339162 |
2023-04-17 | 15.39 | 15.81 | 15.32 | 15.76 | 469340 |
2023-04-18 | 15.83 | 15.83 | 15.39 | 15.45 | 249844 |
2023-04-19 | 15.28 | 15.71 | 15.19 | 15.70 | 299785 |
2023-04-20 | 15.67 | 15.70 | 15.27 | 15.46 | 641242 |
2023-04-21 | 15.55 | 15.58 | 15.24 | 15.32 | 547375 |
2023-04-24 | 15.24 | 15.46 | 15.18 | 15.40 | 341643 |
2023-04-25 | 15.23 | 15.58 | 15.13 | 15.52 | 530029 |
2023-04-26 | 15.50 | 15.74 | 15.38 | 15.51 | 658066 |
2023-04-27 | 15.82 | 16.23 | 15.26 | 16.12 | 585714 |
2023-04-28 | 16.12 | 16.50 | 16.12 | 16.35 | 803704 |
2023-05-01 | 16.30 | 16.54 | 16.16 | 16.31 | 364265 |
2023-05-02 | 16.24 | 16.38 | 15.94 | 16.12 | 456802 |
2023-05-03 | 16.14 | 16.20 | 15.80 | 15.84 | 452735 |
2023-05-04 | 15.70 | 16.29 | 15.62 | 16.16 | 458928 |
2023-05-05 | 16.28 | 16.42 | 16.13 | 16.34 | 337402 |
2023-05-08 | 16.25 | 16.27 | 16.08 | 16.24 | 218587 |
2023-05-09 | 16.16 | 16.33 | 15.98 | 16.32 | 291479 |
2023-05-10 | 16.54 | 16.60 | 16.24 | 16.44 | 301845 |
2023-05-11 | 16.25 | 16.36 | 16.07 | 16.32 | 452512 |
2023-05-12 | 16.30 | 16.32 | 16.11 | 16.22 | 201097 |
2023-05-15 | 16.29 | 16.34 | 16.15 | 16.24 | 250646 |
2023-05-16 | 16.52 | 16.80 | 16.29 | 16.30 | 367386 |
2023-05-17 | 16.39 | 16.62 | 16.18 | 16.54 | 468383 |
2023-05-18 | 16.51 | 16.62 | 16.42 | 16.48 | 238166 |
2023-05-19 | 16.65 | 16.69 | 16.39 | 16.54 | 318726 |
2023-05-22 | 16.54 | 16.61 | 16.39 | 16.42 | 276631 |
2023-05-23 | 16.38 | 16.82 | 16.38 | 16.51 | 323496 |
2023-05-24 | 16.51 | 16.52 | 16.18 | 16.19 | 278817 |
2023-05-25 | 16.08 | 16.14 | 15.89 | 16.05 | 288827 |
2023-05-26 | 16.00 | 16.12 | 15.89 | 16.06 | 380340 |
2023-05-30 | 16.06 | 16.19 | 16.01 | 16.11 | 246319 |
2023-05-31 | 16.11 | 16.27 | 16.01 | 16.16 | 986293 |
2023-06-01 | 16.27 | 16.29 | 15.95 | 16.14 | 319245 |
2023-06-02 | 16.34 | 16.83 | 16.24 | 16.79 | 410880 |
2023-06-05 | 16.41 | 16.61 | 16.40 | 16.79 | 576241 |
2023-06-06 | 16.56 | 17.15 | 16.43 | 17.00 | 494099 |
2023-06-07 | 17.15 | 17.52 | 17.13 | 17.25 | 633420 |
2023-06-08 | 17.14 | 17.20 | 16.80 | 16.93 | 385319 |
2023-06-09 | 16.86 | 17.09 | 16.78 | 17.09 | 260774 |
2023-06-12 | 16.95 | 17.13 | 16.94 | 17.12 | 426982 |
2023-06-13 | 17.01 | 17.20 | 16.96 | 17.11 | 589617 |
2023-06-14 | 17.16 | 17.30 | 16.83 | 16.98 | 572874 |
2023-06-15 | 17.01 | 17.02 | 16.77 | 16.99 | 609593 |
2023-06-16 | 17.17 | 17.17 | 16.88 | 17.04 | 1425146 |
2023-06-20 | 17.03 | 17.04 | 16.79 | 16.81 | 468932 |
2023-06-21 | 16.78 | 16.93 | 16.59 | 16.72 | 501372 |
2023-06-22 | 16.78 | 16.78 | 16.33 | 16.43 | 425375 |
2023-06-23 | 16.24 | 16.39 | 16.09 | 16.34 | 1944466 |
2023-06-26 | 16.33 | 16.90 | 16.33 | 16.75 | 578605 |
2023-06-27 | 16.80 | 16.93 | 16.67 | 16.71 | 461405 |
2023-06-28 | 16.79 | 16.79 | 16.20 | 16.26 | 666646 |
2023-06-29 | 16.17 | 16.33 | 16.10 | 16.25 | 659496 |
2023-06-30 | 16.37 | 16.39 | 15.92 | 16.05 | 1539739 |
2023-07-03 | 15.99 | 16.36 | 15.96 | 16.25 | 285642 |
2023-07-05 | 16.24 | 16.51 | 15.95 | 16.27 | 470425 |
2023-07-06 | 16.03 | 16.34 | 15.84 | 16.32 | 516833 |
2023-07-07 | 16.35 | 16.46 | 16.30 | 16.33 | 329010 |
2023-07-10 | 16.21 | 16.51 | 16.21 | 16.51 | 341141 |
2023-07-11 | 16.49 | 16.78 | 16.45 | 16.76 | 347274 |
2023-07-12 | 17.00 | 17.12 | 16.78 | 16.78 | 466943 |
2023-07-13 | 16.85 | 16.85 | 16.62 | 16.73 | 466916 |
2023-07-14 | 16.67 | 16.70 | 16.45 | 16.67 | 202277 |
2023-07-17 | 16.68 | 16.72 | 16.44 | 16.71 | 648106 |
2023-07-18 | 16.76 | 17.01 | 16.62 | 16.62 | 592262 |
2023-07-19 | 16.66 | 16.77 | 16.46 | 16.77 | 471478 |
2023-07-20 | 16.80 | 16.96 | 16.59 | 16.96 | 434002 |
2023-07-21 | 17.01 | 17.16 | 16.79 | 17.06 | 498790 |
2023-07-24 | 17.00 | 17.22 | 16.92 | 16.96 | 530371 |
2023-07-25 | 16.89 | 16.97 | 16.34 | 16.37 | 232099 |
2023-07-26 | 16.27 | 16.53 | 16.23 | 16.43 | 318427 |
2023-07-27 | 17.50 | 18.96 | 17.50 | 18.08 | 1613654 |
2023-07-28 | 18.41 | 18.60 | 18.25 | 18.55 | 903425 |
2023-07-31 | 18.61 | 18.90 | 18.47 | 18.68 | 590540 |
2023-08-01 | 18.60 | 18.69 | 18.14 | 18.62 | 568760 |
2023-08-02 | 18.51 | 18.60 | 18.43 | 18.53 | 272370 |
2023-08-03 | 18.59 | 18.60 | 18.38 | 18.46 | 1203802 |
2023-08-04 | 18.50 | 18.80 | 18.40 | 18.61 | 624352 |
2023-08-07 | 18.71 | 18.80 | 18.46 | 18.59 | 395105 |
2023-08-08 | 18.54 | 18.58 | 18.28 | 18.34 | 356123 |
2023-08-09 | 18.24 | 18.53 | 17.80 | 18.30 | 1312611 |
2023-08-10 | 18.43 | 18.59 | 18.40 | 18.45 | 380062 |
2023-08-11 | 18.44 | 18.51 | 18.31 | 18.49 | 270683 |
2023-08-14 | 18.36 | 18.41 | 18.19 | 18.20 | 391269 |
2023-08-15 | 18.03 | 18.06 | 17.75 | 17.79 | 519685 |
2023-08-16 | 17.87 | 18.12 | 17.76 | 18.00 | 480054 |
2023-08-17 | 17.97 | 18.42 | 17.97 | 18.14 | 962574 |
2023-08-18 | 18.05 | 18.30 | 18.03 | 18.17 | 522419 |
2023-08-21 | 18.09 | 18.09 | 17.88 | 17.91 | 408795 |
2023-08-22 | 18.03 | 18.15 | 17.91 | 18.00 | 449307 |
2023-08-23 | 18.10 | 18.40 | 18.00 | 18.33 | 402076 |
2023-08-24 | 18.22 | 18.67 | 18.20 | 18.21 | 549678 |
2023-08-25 | 18.30 | 18.50 | 18.15 | 18.43 | 691475 |
2023-08-28 | 18.45 | 18.63 | 18.40 | 18.40 | 483288 |
2023-08-29 | 18.37 | 18.72 | 18.25 | 18.70 | 581722 |
2023-08-30 | 18.65 | 18.98 | 18.64 | 18.79 | 742052 |
2023-08-31 | 18.78 | 18.88 | 18.61 | 18.61 | 526891 |
2023-09-01 | 18.68 | 18.70 | 18.28 | 18.36 | 497164 |
2023-09-05 | 18.19 | 18.19 | 17.77 | 18.00 | 792047 |
2023-09-06 | 17.99 | 18.07 | 17.83 | 18.01 | 453907 |
2023-09-07 | 18.11 | 18.12 | 17.85 | 17.92 | 492188 |
2023-09-08 | 18.06 | 18.06 | 17.80 | 17.96 | 514593 |
2023-09-11 | 18.00 | 18.14 | 17.98 | 18.02 | 375207 |
2023-09-12 | 17.95 | 18.02 | 17.84 | 17.96 | 596015 |
2023-09-13 | 17.93 | 18.03 | 17.82 | 17.82 | 577231 |
2023-09-14 | 17.90 | 18.07 | 17.83 | 17.87 | 685919 |
2023-09-15 | 17.74 | 17.91 | 17.56 | 17.66 | 1857337 |
2023-09-18 | 17.69 | 17.71 | 17.40 | 17.44 | 566144 |
2023-09-19 | 17.45 | 17.71 | 17.38 | 17.64 | 578880 |
2023-09-20 | 17.76 | 18.05 | 17.58 | 17.59 | 571225 |
2023-09-21 | 17.52 | 17.52 | 17.12 | 17.13 | 672584 |
2023-09-22 | 17.10 | 17.10 | 16.83 | 16.85 | 527266 |
2023-09-25 | 16.73 | 16.91 | 16.66 | 16.72 | 614380 |
2023-09-26 | 16.60 | 16.69 | 16.42 | 16.57 | 555237 |
2023-09-27 | 16.61 | 16.84 | 16.48 | 16.53 | 864911 |
2023-09-28 | 16.56 | 16.84 | 16.53 | 16.61 | 826813 |
2023-09-29 | 16.77 | 16.82 | 16.38 | 16.50 | 568511 |
2023-10-02 | 16.43 | 16.49 | 16.08 | 16.17 | 453322 |
2023-10-03 | 16.11 | 16.13 | 15.59 | 15.62 | 411665 |
2023-10-04 | 15.69 | 15.80 | 15.50 | 15.79 | 497284 |
2023-10-05 | 15.78 | 16.07 | 15.78 | 15.83 | 535335 |
2023-10-06 | 15.72 | 16.00 | 15.61 | 15.90 | 362591 |
2023-10-09 | 15.75 | 16.22 | 15.75 | 16.14 | 422033 |
2023-10-10 | 16.13 | 16.24 | 15.97 | 16.10 | 477646 |
2023-10-11 | 16.22 | 16.35 | 16.12 | 16.28 | 263902 |
2023-10-12 | 16.32 | 16.32 | 15.90 | 15.95 | 219624 |
2023-10-13 | 16.02 | 16.02 | 15.68 | 15.79 | 319416 |
2023-10-16 | 15.89 | 16.03 | 15.68 | 15.94 | 462291 |
2023-10-17 | 15.80 | 16.32 | 15.78 | 16.25 | 735854 |
2023-10-18 | 16.16 | 16.21 | 15.97 | 16.13 | 806858 |
2023-10-19 | 16.03 | 16.26 | 15.87 | 15.96 | 922717 |
2023-10-20 | 16.09 | 16.35 | 16.03 | 16.03 | 745033 |
2023-10-23 | 15.89 | 16.00 | 15.45 | 15.46 | 695185 |
2023-10-24 | 15.59 | 15.74 | 15.33 | 15.42 | 720418 |
2023-10-25 | 15.24 | 15.41 | 14.44 | 14.54 | 1243320 |
2023-10-26 | 14.21 | 14.51 | 13.68 | 14.10 | 1916552 |
2023-10-27 | 14.12 | 14.12 | 13.41 | 13.42 | 1315087 |
2023-10-30 | 13.52 | 13.57 | 13.14 | 13.26 | 857234 |
2023-10-31 | 13.30 | 13.54 | 13.22 | 13.39 | 1159958 |
2023-11-01 | 13.35 | 13.41 | 13.07 | 13.22 | 985160 |
2023-11-02 | 13.50 | 14.07 | 13.43 | 14.04 | 1063956 |
2023-11-03 | 14.31 | 14.87 | 14.24 | 14.66 | 546428 |
2023-11-06 | 14.61 | 14.66 | 14.30 | 14.39 | 463485 |
2023-11-07 | 14.39 | 14.45 | 13.97 | 14.25 | 359737 |
2023-11-08 | 14.33 | 14.37 | 14.13 | 14.28 | 318011 |
2023-11-09 | 14.37 | 14.37 | 13.81 | 13.90 | 810507 |
2023-11-10 | 13.99 | 14.01 | 13.82 | 13.95 | 647369 |
2023-11-13 | 13.84 | 13.97 | 13.27 | 13.30 | 807158 |
2023-11-14 | 13.85 | 14.19 | 13.82 | 13.94 | 1133512 |
2023-11-15 | 13.88 | 14.15 | 13.84 | 13.93 | 647713 |
2023-11-16 | 13.86 | 14.01 | 13.65 | 13.70 | 343779 |
2023-11-17 | 13.87 | 13.89 | 13.52 | 13.58 | 982631 |
2023-11-20 | 13.53 | 13.64 | 13.40 | 13.59 | 357312 |
2023-11-21 | 13.49 | 13.54 | 13.37 | 13.47 | 343326 |
2023-11-22 | 13.59 | 13.59 | 13.37 | 13.48 | 680035 |
2023-11-24 | 13.52 | 13.60 | 13.39 | 13.50 | 141743 |
2023-11-27 | 13.50 | 13.60 | 13.37 | 13.55 | 543240 |
2023-11-28 | 13.52 | 13.85 | 13.29 | 13.85 | 599331 |
2023-11-29 | 14.00 | 14.34 | 14.00 | 14.20 | 1289269 |
2023-11-30 | 14.28 | 14.52 | 14.08 | 14.49 | 1103298 |
2023-12-01 | 14.47 | 15.04 | 14.35 | 15.03 | 1001738 |
2023-12-04 | 15.00 | 15.25 | 14.96 | 15.23 | 548483 |
2023-12-05 | 15.22 | 15.26 | 15.03 | 15.24 | 831343 |
2023-12-06 | 15.23 | 15.40 | 14.68 | 14.73 | 763935 |
2023-12-07 | 14.69 | 14.96 | 14.65 | 14.80 | 643279 |
2023-12-08 | 14.72 | 14.97 | 14.65 | 14.97 | 977586 |
2023-12-11 | 14.99 | 15.00 | 14.75 | 14.77 | 755099 |
2023-12-12 | 14.80 | 14.95 | 14.64 | 14.85 | 484409 |
2023-12-13 | 14.85 | 15.57 | 14.81 | 15.41 | 1045618 |
2023-12-14 | 15.55 | 15.92 | 15.30 | 15.53 | 1356165 |
2023-12-15 | 15.40 | 15.43 | 15.14 | 15.23 | 1888571 |
2023-12-18 | 15.25 | 15.55 | 15.17 | 15.40 | 1097749 |
2023-12-19 | 15.40 | 15.68 | 15.37 | 15.56 | 1090186 |
2023-12-20 | 15.43 | 15.95 | 15.43 | 15.49 | 1282242 |
2023-12-21 | 15.60 | 15.83 | 15.36 | 15.79 | 884541 |
2023-12-22 | 16.01 | 16.08 | 15.80 | 15.83 | 596011 |
2023-12-26 | 15.81 | 15.98 | 15.77 | 15.91 | 375981 |
2023-12-27 | 16.01 | 16.01 | 15.77 | 15.75 | 669302 |
2023-12-28 | 15.65 | 15.94 | 15.65 | 15.92 | 383529 |
2023-12-29 | 15.78 | 15.88 | 15.70 | 15.73 | 588829 |
2024-01-02 | 15.58 | 15.90 | 15.58 | 15.78 | 1837388 |
2024-01-03 | 15.74 | 15.74 | 15.30 | 15.30 | 937917 |
2024-01-04 | 15.21 | 15.39 | 15.01 | 15.02 | 1564564 |
2024-01-05 | 14.93 | 15.15 | 14.82 | 15.05 | 710010 |
2024-01-08 | 15.01 | 15.34 | 14.97 | 15.28 | 824037 |
2024-01-09 | 15.09 | 15.32 | 15.06 | 15.28 | 789377 |
2024-01-10 | 15.24 | 15.40 | 15.23 | 15.29 | 471766 |
2024-01-11 | 15.22 | 15.41 | 15.09 | 15.37 | 765409 |
2024-01-12 | 15.62 | 15.65 | 15.47 | 15.56 | 485015 |
2024-01-16 | 15.50 | 15.60 | 15.31 | 15.42 | 1030813 |
2024-01-17 | 15.16 | 15.28 | 14.79 | 15.05 | 1450637 |
2024-01-18 | 15.07 | 15.12 | 14.90 | 14.90 | 1628275 |
2024-01-19 | 15.00 | 15.61 | 14.83 | 15.59 | 1437109 |
2024-01-22 | 15.70 | 16.02 | 15.70 | 15.94 | 715162 |
2024-01-23 | 16.06 | 16.13 | 15.52 | 15.66 | 476328 |
2024-01-24 | 15.87 | 15.98 | 15.48 | 15.60 | 824493 |
2024-01-25 | 15.83 | 15.85 | 15.48 | 15.52 | 553662 |
2024-01-26 | 15.59 | 15.87 | 15.58 | 15.82 | 530475 |
2024-01-29 | 15.94 | 15.94 | 15.61 | 15.74 | 564519 |
2024-01-30 | 15.64 | 15.69 | 15.49 | 15.59 | 627951 |
2024-01-31 | 15.66 | 15.71 | 15.25 | 15.25 | 687582 |
2024-02-01 | 15.25 | 15.44 | 14.89 | 15.41 | 748299 |
2024-02-02 | 15.19 | 15.33 | 15.00 | 15.17 | 740748 |
2024-02-05 | 14.95 | 15.04 | 14.77 | 14.86 | 591939 |
2024-02-06 | 14.77 | 15.02 | 14.69 | 14.95 | 656419 |
2024-02-07 | 15.05 | 15.05 | 14.78 | 14.89 | 1359271 |
2024-02-08 | 14.87 | 15.24 | 14.73 | 15.15 | 906517 |
2024-02-09 | 15.16 | 15.20 | 14.92 | 15.16 | 567829 |
2024-02-12 | 15.16 | 15.38 | 15.16 | 15.29 | 441719 |
2024-02-13 | 14.81 | 14.87 | 14.54 | 14.76 | 931292 |
2024-02-14 | 14.99 | 15.22 | 14.87 | 15.12 | 521027 |
2024-02-15 | 15.32 | 15.91 | 15.32 | 15.80 | 762864 |
2024-02-16 | 15.67 | 15.96 | 15.53 | 15.67 | 1050282 |
2024-02-20 | 15.55 | 15.67 | 15.36 | 15.67 | 717030 |
2024-02-21 | 15.62 | 15.74 | 15.53 | 15.58 | 522109 |
2024-02-22 | 15.80 | 15.80 | 14.71 | 14.97 | 1407657 |
2024-02-23 | 14.91 | 15.00 | 14.61 | 14.85 | 665866 |
2024-02-26 | 14.85 | 14.99 | 14.73 | 14.76 | 741176 |
2024-02-27 | 14.89 | 14.89 | 14.56 | 14.71 | 641953 |
2024-02-28 | 14.59 | 14.75 | 14.52 | 14.53 | 655868 |
2024-02-29 | 14.66 | 14.92 | 14.58 | 14.60 | 880660 |
2024-03-01 | 14.58 | 14.88 | 14.43 | 14.85 | 516400 |
2024-03-04 | 14.78 | 14.91 | 14.46 | 14.77 | 355845 |
2024-03-05 | 14.73 | 14.86 | 14.60 | 14.71 | 521540 |
2024-03-06 | 14.86 | 14.89 | 14.65 | 14.77 | 723267 |
2024-03-07 | 14.91 | 14.95 | 14.73 | 14.94 | 413717 |
2024-03-08 | 15.06 | 15.24 | 14.99 | 15.15 | 488444 |
2024-03-11 | 15.12 | 15.21 | 14.94 | 15.18 | 490876 |
2024-03-12 | 15.15 | 15.27 | 14.76 | 14.82 | 459696 |
2024-03-13 | 14.71 | 14.99 | 14.71 | 14.76 | 427061 |
2024-03-14 | 14.68 | 14.68 | 14.41 | 14.65 | 930598 |
2024-03-15 | 14.52 | 14.83 | 14.52 | 14.82 | 1005323 |
2024-03-18 | 14.81 | 14.87 | 14.75 | 14.84 | 479970 |
2024-03-19 | 14.82 | 14.92 | 14.69 | 14.69 | 382458 |
2024-03-20 | 14.60 | 15.14 | 14.50 | 15.10 | 470104 |
2024-03-21 | 15.24 | 15.37 | 15.02 | 15.13 | 701396 |
2024-03-22 | 15.17 | 15.20 | 14.88 | 14.90 | 360572 |
2024-03-25 | 14.98 | 15.06 | 14.72 | 14.74 | 254848 |
2024-03-26 | 14.80 | 14.80 | 14.54 | 14.55 | 392323 |
2024-03-27 | 14.72 | 14.92 | 14.70 | 14.92 | 236662 |
2024-03-28 | 14.97 | 15.22 | 14.96 | 15.21 | 370362 |
2024-04-01 | 15.24 | 15.26 | 14.78 | 14.73 | 486202 |
2024-04-02 | 14.58 | 14.71 | 14.33 | 14.42 | 585631 |
2024-04-03 | 14.28 | 14.53 | 14.22 | 14.50 | 634211 |
2024-04-04 | 14.56 | 15.08 | 14.32 | 14.40 | 611045 |
2024-04-05 | 14.32 | 14.50 | 14.26 | 14.39 | 295523 |
2024-04-08 | 14.56 | 15.32 | 14.54 | 15.04 | 856159 |
2024-04-09 | 15.02 | 15.21 | 15.01 | 15.17 | 372182 |
2024-04-10 | 14.75 | 14.81 | 14.50 | 14.62 | 511554 |
2024-04-11 | 14.75 | 14.84 | 14.57 | 14.70 | 383099 |
2024-04-12 | 14.63 | 14.66 | 14.25 | 14.37 | 614172 |
2024-04-15 | 14.41 | 14.46 | 13.98 | 14.13 | 330934 |
2024-04-16 | 14.06 | 14.14 | 13.88 | 13.97 | 358789 |
2024-04-17 | 14.06 | 14.19 | 13.89 | 14.01 | 290021 |
2024-04-18 | 14.07 | 14.22 | 13.98 | 14.17 | 522256 |
2024-04-19 | 14.17 | 14.47 | 14.17 | 14.43 | 595584 |
2024-04-22 | 14.50 | 14.94 | 14.39 | 14.87 | 439516 |
2024-04-23 | 14.76 | 15.16 | 14.76 | 15.15 | 679844 |
2024-04-24 | 14.97 | 15.14 | 14.87 | 15.07 | 678256 |
2024-04-25 | 15.21 | 15.22 | 14.40 | 14.65 | 1061056 |
2024-04-26 | 14.54 | 14.88 | 14.50 | 14.54 | 502156 |
2024-04-29 | 14.55 | 14.80 | 14.45 | 14.52 | 344340 |
2024-04-30 | 14.44 | 14.58 | 14.37 | 14.41 | 343243 |
2024-05-01 | 14.43 | 14.78 | 14.42 | 14.52 | 519769 |
2024-05-02 | 14.67 | 15.05 | 14.53 | 15.03 | 956973 |
2024-05-03 | 15.27 | 15.45 | 14.74 | 14.87 | 626092 |
2024-05-06 | 15.08 | 15.28 | 14.98 | 15.26 | 446089 |
2024-05-07 | 15.36 | 15.48 | 15.24 | 15.39 | 388987 |
2024-05-08 | 15.29 | 15.30 | 15.12 | 15.22 | 302615 |
2024-05-09 | 15.34 | 15.56 | 15.27 | 15.52 | 334572 |
2024-05-10 | 15.54 | 15.62 | 15.42 | 15.58 | 263399 |
2024-05-13 | 15.67 | 15.70 | 15.49 | 15.57 | 369116 |
2024-05-14 | 15.79 | 15.83 | 15.58 | 15.62 | 440283 |
2024-05-15 | 15.84 | 15.94 | 15.44 | 15.53 | 351416 |
2024-05-16 | 15.53 | 15.76 | 15.50 | 15.70 | 304971 |
2024-05-17 | 15.76 | 15.80 | 15.58 | 15.72 | 658066 |
2024-05-20 | 15.74 | 15.84 | 15.57 | 15.60 | 352190 |
2024-05-21 | 15.57 | 15.61 | 15.39 | 15.59 | 431227 |
2024-05-22 | 15.49 | 15.71 | 15.49 | 15.49 | 319089 |
2024-05-23 | 15.46 | 15.46 | 14.90 | 15.02 | 381373 |
2024-05-24 | 15.12 | 15.12 | 14.95 | 14.96 | 299152 |
2024-05-28 | 15.14 | 15.15 | 14.67 | 14.73 | 449944 |
2024-05-29 | 14.52 | 14.67 | 14.49 | 14.64 | 606377 |
2024-05-30 | 14.78 | 15.12 | 14.78 | 15.07 | 362318 |
2024-05-31 | 15.24 | 15.39 | 15.10 | 15.29 | 641043 |
2024-06-03 | 15.44 | 15.48 | 15.24 | 15.40 | 270234 |
2024-06-04 | 15.36 | 15.71 | 15.33 | 15.68 | 385679 |
2024-06-05 | 15.68 | 15.69 | 15.46 | 15.63 | 310914 |
2024-06-06 | 15.55 | 15.55 | 15.33 | 15.42 | 309600 |
2024-06-07 | 15.15 | 15.29 | 15.10 | 15.19 | 375260 |
2024-06-10 | 15.02 | 15.24 | 14.91 | 15.15 | 635042 |
2024-06-11 | 14.98 | 15.04 | 14.84 | 14.87 | 1068874 |
2024-06-12 | 15.35 | 15.53 | 14.99 | 15.00 | 608035 |
2024-06-13 | 15.04 | 15.12 | 14.85 | 15.06 | 1531326 |
2024-06-14 | 15.17 | 15.17 | 14.96 | 15.11 | 502394 |
2024-06-17 | 15.09 | 15.23 | 14.95 | 15.19 | 409139 |
2024-06-18 | 14.66 | 14.66 | 14.04 | 14.21 | 3181039 |
2024-06-20 | 14.08 | 14.56 | 13.84 | 14.27 | 3092155 |
2024-06-21 | 14.27 | 14.64 | 14.23 | 14.48 | 2127627 |
2024-06-24 | 14.70 | 14.75 | 14.49 | 14.55 | 1852737 |
2024-06-25 | 14.48 | 14.50 | 14.33 | 14.41 | 996117 |
2024-06-26 | 14.35 | 14.65 | 14.31 | 14.60 | 1077343 |
2024-06-27 | 14.67 | 14.84 | 14.61 | 14.84 | 785605 |
2024-06-28 | 14.97 | 15.06 | 14.82 | 15.00 | 1556647 |
2024-07-01 | 14.97 | 15.12 | 14.86 | 14.97 | 1096302 |
2024-07-02 | 15.03 | 15.22 | 14.99 | 15.05 | 868913 |
2024-07-03 | 15.14 | 15.14 | 14.97 | 14.98 | 383479 |
2024-07-05 | 14.98 | 15.01 | 14.73 | 14.79 | 509509 |
2024-07-08 | 14.87 | 14.97 | 14.73 | 14.82 | 444262 |
2024-07-09 | 14.82 | 15.18 | 14.82 | 15.09 | 832205 |
2024-07-10 | 15.22 | 15.22 | 15.10 | 15.15 | 418195 |
2024-07-11 | 15.50 | 15.75 | 15.44 | 15.63 | 713039 |
2024-07-12 | 15.70 | 15.79 | 15.46 | 15.51 | 559658 |
2024-07-15 | 15.68 | 15.70 | 15.46 | 15.50 | 601051 |
2024-07-16 | 15.60 | 15.85 | 15.60 | 15.84 | 650611 |
2024-07-17 | 15.75 | 16.07 | 15.66 | 15.78 | 672513 |
2024-07-18 | 15.68 | 15.91 | 15.56 | 15.67 | 528457 |
2024-07-19 | 15.67 | 15.75 | 15.52 | 15.57 | 408575 |
2024-07-22 | 15.56 | 15.89 | 15.54 | 15.87 | 565155 |
2024-07-23 | 15.83 | 16.02 | 15.76 | 15.81 | 457212 |
2024-07-24 | 15.73 | 16.04 | 15.52 | 15.56 | 614258 |
2024-07-25 | 15.70 | 15.90 | 15.40 | 15.57 | 989470 |
2024-07-26 | 15.78 | 16.12 | 15.71 | 16.04 | 531753 |
2024-07-29 | 16.09 | 16.14 | 15.93 | 16.01 | 376335 |
2024-07-30 | 16.09 | 16.11 | 15.88 | 16.01 | 620283 |
2024-07-31 | 16.10 | 16.10 | 15.68 | 15.71 | 715729 |
2024-08-01 | 15.72 | 15.92 | 15.60 | 15.90 | 512130 |
2024-08-02 | 15.62 | 16.03 | 15.62 | 15.78 | 494111 |
2024-08-05 | 15.35 | 15.74 | 15.21 | 15.53 | 601844 |
2024-08-06 | 15.50 | 15.84 | 15.45 | 15.74 | 501345 |
2024-08-07 | 15.82 | 16.03 | 15.64 | 15.68 | 793553 |
2024-08-08 | 15.73 | 15.81 | 15.58 | 15.68 | 367976 |
2024-08-09 | 15.69 | 15.99 | 15.63 | 15.98 | 452923 |
2024-08-12 | 15.93 | 15.97 | 15.75 | 15.91 | 336384 |
2024-08-13 | 16.06 | 16.25 | 16.00 | 16.19 | 339514 |
2024-08-14 | 16.28 | 16.40 | 16.18 | 16.39 | 344291 |
2024-08-15 | 16.58 | 16.59 | 16.37 | 16.40 | 588892 |
2024-08-16 | 16.41 | 16.61 | 16.29 | 16.50 | 393745 |
2024-08-19 | 16.49 | 16.71 | 16.49 | 16.51 | 438460 |
2024-08-20 | 16.47 | 16.48 | 16.36 | 16.43 | 312485 |
2024-08-21 | 16.49 | 16.55 | 16.38 | 16.53 | 277644 |
2024-08-22 | 16.56 | 16.64 | 16.39 | 16.64 | 406638 |
2024-08-23 | 16.77 | 17.10 | 16.70 | 16.93 | 434539 |
2024-08-26 | 17.07 | 17.07 | 16.90 | 16.93 | 278300 |
2024-08-27 | 16.89 | 17.15 | 16.80 | 17.10 | 361610 |
2024-08-28 | 17.07 | 17.39 | 17.05 | 17.38 | 424029 |
2024-08-29 | 17.38 | 17.47 | 17.28 | 17.46 | 744764 |
2024-08-30 | 17.58 | 17.71 | 17.29 | 17.54 | 436709 |
2024-09-03 | 17.48 | 17.58 | 17.19 | 17.34 | 703340 |
2024-09-04 | 17.26 | 17.53 | 17.25 | 17.40 | 479817 |
2024-09-05 | 17.51 | 17.65 | 17.37 | 17.41 | 507596 |
2024-09-06 | 17.40 | 17.40 | 16.94 | 17.06 | 376636 |
2024-09-09 | 17.02 | 17.21 | 16.99 | 17.14 | 362577 |
2024-09-10 | 17.20 | 17.38 | 17.13 | 17.37 | 451018 |
2024-09-11 | 17.25 | 17.43 | 17.02 | 17.39 | 274225 |
2024-09-12 | 17.49 | 17.55 | 17.39 | 17.51 | 424981 |
2024-09-13 | 17.64 | 18.01 | 17.57 | 17.99 | 468830 |
2024-09-16 | 18.08 | 18.17 | 17.87 | 17.98 | 390738 |
2024-09-17 | 18.08 | 18.08 | 17.74 | 17.76 | 381788 |
2024-09-18 | 17.76 | 18.10 | 17.69 | 17.83 | 414236 |
2024-09-19 | 18.09 | 18.09 | 17.76 | 17.93 | 408344 |
2024-09-20 | 17.87 | 18.00 | 17.53 | 17.76 | 1329477 |
2024-09-23 | 17.85 | 17.99 | 17.79 | 17.88 | 331142 |
2024-09-24 | 17.78 | 18.00 | 17.78 | 17.91 | 475957 |
2024-09-25 | 17.94 | 18.00 | 17.82 | 17.99 | 578782 |
2024-09-26 | 18.16 | 18.18 | 17.63 | 17.67 | 434238 |
2024-09-27 | 17.80 | 17.87 | 17.53 | 17.51 | 610630 |
2024-09-30 | 17.42 | 17.87 | 17.32 | 17.86 | 575519 |
2024-10-01 | 17.87 | 17.87 | 17.57 | 17.65 | 310392 |
2024-10-02 | 17.55 | 17.73 | 17.54 | 17.72 | 249142 |
2024-10-03 | 17.59 | 17.62 | 17.40 | 17.54 | 302710 |
2024-10-04 | 17.54 | 17.58 | 17.39 | 17.49 | 290097 |
2024-10-07 | 17.39 | 17.47 | 17.30 | 17.38 | 261809 |
2024-10-08 | 17.49 | 17.55 | 17.24 | 17.25 | 349776 |
2024-10-09 | 17.20 | 17.33 | 17.10 | 17.25 | 266446 |
2024-10-10 | 17.08 | 17.22 | 16.98 | 17.22 | 294766 |
2024-10-11 | 17.28 | 17.39 | 17.22 | 17.31 | 189549 |
2024-10-14 | 17.18 | 17.36 | 17.15 | 17.35 | 187946 |
2024-10-15 | 17.42 | 17.65 | 17.33 | 17.39 | 328392 |
2024-10-16 | 17.47 | 17.71 | 17.36 | 17.63 | 335356 |
2024-10-17 | 17.65 | 17.65 | 17.35 | 17.39 | 172761 |
2024-10-18 | 17.47 | 17.70 | 17.40 | 17.66 | 223467 |
2024-10-21 | 17.62 | 17.62 | 17.12 | 17.13 | 253829 |
2024-10-22 | 17.11 | 17.32 | 17.09 | 17.22 | 179429 |
2024-10-23 | 17.17 | 17.47 | 17.17 | 17.43 | 201950 |
2024-10-24 | 17.50 | 17.52 | 17.31 | 17.36 | 241106 |
2024-10-25 | 17.43 | 17.43 | 16.88 | 16.91 | 187340 |
2024-10-28 | 17.14 | 17.20 | 16.91 | 16.98 | 308660 |
2024-10-29 | 16.87 | 16.93 | 16.68 | 16.73 | 212610 |
2024-10-30 | 16.73 | 16.98 | 16.73 | 16.82 | 325622 |
2024-10-31 | 17.23 | 17.41 | 16.46 | 16.47 | 582168 |
2024-11-01 | 16.43 | 16.57 | 16.03 | 16.09 | 366100 |
2024-11-04 | 16.16 | 16.48 | 16.16 | 16.48 | 314960 |
2024-11-05 | 16.37 | 16.85 | 16.37 | 16.85 | 339298 |
2024-11-06 | 17.58 | 17.62 | 16.96 | 17.39 | 1456878 |
2024-11-07 | 17.52 | 17.94 | 17.45 | 17.83 | 686769 |
2024-11-08 | 17.92 | 18.29 | 17.87 | 18.09 | 413221 |
2024-11-11 | 18.19 | 18.40 | 18.03 | 18.09 | 420258 |
2024-11-12 | 18.25 | 18.70 | 18.15 | 18.23 | 724646 |
2024-11-13 | 18.39 | 18.65 | 18.38 | 18.58 | 328904 |
2024-11-14 | 18.78 | 18.85 | 18.23 | 18.28 | 575883 |
2024-11-15 | 18.38 | 18.42 | 18.11 | 18.21 | 304436 |
2024-11-18 | 18.18 | 18.34 | 18.13 | 18.18 | 230032 |
2024-11-19 | 18.05 | 18.40 | 17.96 | 18.31 | 280243 |
2024-11-20 | 18.17 | 18.25 | 18.07 | 18.25 | 212335 |
2024-11-21 | 18.34 | 18.48 | 18.27 | 18.39 | 227178 |
2024-11-22 | 18.45 | 18.53 | 18.37 | 18.43 | 404892 |
2024-11-25 | 18.52 | 18.61 | 18.15 | 18.29 | 1581631 |
2024-11-26 | 18.29 | 18.29 | 18.00 | 18.17 | 564222 |
2024-11-27 | 18.32 | 18.47 | 18.15 | 18.20 | 475153 |
2024-11-29 | 18.38 | 18.43 | 18.18 | 18.25 | 401724 |
2024-12-02 | 18.21 | 18.29 | 17.90 | 18.04 | 498849 |
2024-12-03 | 17.98 | 17.99 | 17.70 | 17.80 | 420656 |
2024-12-04 | 17.79 | 17.82 | 17.50 | 17.67 | 406889 |
2024-12-05 | 17.56 | 17.68 | 17.42 | 17.45 | 301641 |
2024-12-06 | 17.55 | 17.57 | 17.41 | 17.56 | 249734 |
2024-12-09 | 17.58 | 17.68 | 17.44 | 17.55 | 337875 |
2024-12-10 | 17.64 | 17.71 | 17.31 | 17.59 | 339245 |
2024-12-11 | 17.60 | 17.68 | 17.48 | 17.59 | 437835 |
2024-12-12 | 17.52 | 17.73 | 17.51 | 17.58 | 208483 |
2024-12-13 | 17.48 | 17.59 | 17.40 | 17.50 | 303891 |
2024-12-16 | 17.45 | 17.78 | 17.38 | 17.50 | 396609 |
2024-12-17 | 17.66 | 17.84 | 17.51 | 17.53 | 429332 |
2024-12-18 | 17.58 | 17.75 | 16.58 | 16.68 | 1192483 |
2024-12-19 | 16.79 | 16.93 | 16.37 | 16.38 | 525116 |
2024-12-20 | 16.28 | 16.85 | 16.28 | 16.41 | 1608495 |
2024-12-23 | 16.29 | 16.63 | 16.24 | 16.53 | 587720 |
2024-12-24 | 16.56 | 16.69 | 16.52 | 16.64 | 162410 |
2024-12-26 | 16.57 | 16.77 | 16.57 | 16.67 | 246624 |
2024-12-27 | 16.52 | 16.75 | 16.39 | 16.46 | 298698 |
2024-12-30 | 16.41 | 16.46 | 16.15 | 16.34 | 280517 |
2024-12-31 | 16.47 | 16.66 | 16.41 | 16.63 | 446824 |
2025-01-02 | 16.60 | 16.64 | 16.37 | 16.45 | 239665 |
2025-01-03 | 16.52 | 16.59 | 16.43 | 16.57 | 309855 |
2025-01-06 | 16.54 | 16.59 | 15.91 | 15.93 | 440373 |
2025-01-07 | 15.88 | 16.14 | 15.63 | 15.78 | 471187 |
2025-01-08 | 15.69 | 15.78 | 15.55 | 15.66 | 253015 |
2025-01-10 | 15.33 | 15.48 | 15.22 | 15.41 | 483707 |
2025-01-13 | 15.23 | 15.83 | 15.23 | 15.81 | 424337 |
2025-01-14 | 15.81 | 16.10 | 15.81 | 16.04 | 364432 |
2025-01-15 | 16.41 | 16.48 | 15.99 | 16.00 | 270058 |
2025-01-16 | 16.02 | 16.12 | 15.86 | 16.09 | 231064 |
2025-01-17 | 16.18 | 16.23 | 15.96 | 16.03 | 342023 |
2025-01-21 | 16.11 | 16.27 | 15.93 | 16.03 | 189938 |
2025-01-22 | 15.91 | 15.91 | 15.63 | 15.64 | 711768 |
2025-01-23 | 15.62 | 15.65 | 15.39 | 15.46 | 485856 |
2025-01-24 | 15.34 | 15.75 | 15.34 | 15.71 | 311958 |
2025-01-27 | 15.76 | 16.37 | 15.76 | 16.15 | 291706 |
2025-01-28 | 16.08 | 16.28 | 16.00 | 16.18 | 358963 |
2025-01-29 | 16.13 | 16.13 | 15.63 | 15.69 | 266092 |
2025-01-30 | 15.86 | 16.15 | 15.73 | 15.99 | 322895 |
2025-01-31 | 15.85 | 16.00 | 15.74 | 15.94 | 402189 |
2025-02-03 | 15.81 | 15.98 | 15.64 | 15.93 | 241881 |
2025-02-04 | 15.85 | 15.94 | 15.71 | 15.85 | 228067 |
2025-02-05 | 15.90 | 16.15 | 15.78 | 16.10 | 352667 |
2025-02-06 | 16.13 | 16.18 | 16.02 | 16.13 | 221293 |
2025-02-07 | 16.03 | 16.11 | 15.80 | 16.08 | 324932 |
2025-02-10 | 16.08 | 16.08 | 15.78 | 15.99 | 196286 |
2025-02-11 | 15.83 | 16.02 | 15.83 | 15.95 | 181112 |
2025-02-12 | 15.60 | 15.86 | 15.60 | 15.70 | 310470 |
2025-02-13 | 15.78 | 15.82 | 15.70 | 15.77 | 445264 |
2025-02-14 | 15.94 | 16.18 | 15.79 | 16.00 | 586106 |
2025-02-18 | 15.86 | 16.10 | 15.86 | 15.98 | 384723 |
2025-02-19 | 15.88 | 15.90 | 15.51 | 15.61 | 372146 |
2025-02-20 | 15.56 | 15.71 | 15.53 | 15.68 | 436199 |
2025-02-21 | 15.83 | 15.83 | 15.44 | 15.66 | 404442 |
2025-02-24 | 15.62 | 16.09 | 15.57 | 16.00 | 740188 |
2025-02-25 | 15.76 | 16.77 | 15.25 | 16.20 | 1156240 |
2025-02-26 | 15.71 | 16.28 | 14.58 | 16.08 | 739681 |
2025-02-27 | 15.92 | 16.53 | 15.92 | 16.50 | 429009 |
2025-02-28 | 16.59 | 16.93 | 16.54 | 16.93 | 705258 |
2025-03-03 | 16.90 | 17.12 | 16.90 | 17.05 | 347817 |
2025-03-04 | 17.01 | 17.09 | 16.71 | 16.72 | 524438 |
2025-03-05 | 16.60 | 16.86 | 16.59 | 16.74 | 506662 |
2025-03-06 | 16.64 | 16.66 | 16.38 | 16.53 | 381157 |
2025-03-07 | 16.52 | 16.86 | 16.52 | 16.70 | 464860 |
2025-03-10 | 16.74 | 16.85 | 16.31 | 16.43 | 505966 |
2025-03-11 | 16.52 | 16.52 | 16.08 | 16.21 | 465978 |
2025-03-12 | 16.09 | 16.31 | 15.96 | 16.09 | 542813 |
2025-03-13 | 16.15 | 16.26 | 15.93 | 16.04 | 508229 |
2025-03-14 | 16.10 | 16.27 | 16.00 | 16.14 | 364163 |
2025-03-17 | 16.06 | 16.48 | 16.06 | 16.47 | 418160 |
2025-03-18 | 16.46 | 16.51 | 16.01 | 16.22 | 506251 |
2025-03-19 | 16.17 | 16.53 | 16.09 | 16.37 | 513333 |
2025-03-20 | 16.22 | 16.51 | 16.16 | 16.31 | 525766 |
2025-03-21 | 16.24 | 16.45 | 16.03 | 16.31 | 1047010 |
2025-03-24 | 16.45 | 16.67 | 16.45 | 16.64 | 565289 |
2025-03-25 | 16.61 | 16.80 | 16.41 | 16.58 | 391831 |
2025-03-26 | 16.66 | 16.79 | 16.58 | 16.73 | 238240 |
2025-03-27 | 16.83 | 16.97 | 16.63 | 16.71 | 398823 |
2025-03-28 | 16.81 | 16.83 | 16.54 | 16.70 | 278075 |
2025-03-31 | 16.64 | 17.02 | 16.61 | 16.92 | 657055 |
2025-04-01 | 16.92 | 17.07 | 16.66 | 17.00 | 655343 |
2025-04-02 | 16.92 | 17.15 | 16.81 | 17.11 | 559649 |
2025-04-03 | 16.90 | 17.18 | 16.56 | 16.66 | 564821 |
2025-04-04 | 16.27 | 16.43 | 15.73 | 15.78 | 712803 |
2025-04-07 | 15.45 | 15.96 | 14.91 | 15.32 | 821631 |
2025-04-08 | 15.58 | 15.61 | 14.49 | 14.73 | 805831 |
2025-04-09 | 14.56 | 15.64 | 14.12 | 15.47 | 651138 |
2025-04-10 | 15.15 | 15.45 | 14.73 | 15.10 | 526193 |
2025-04-11 | 14.95 | 15.11 | 14.45 | 15.06 | 501242 |
2025-04-14 | 15.15 | 15.43 | 15.10 | 15.25 | 705597 |
2025-04-15 | 15.26 | 15.46 | 15.17 | 15.24 | 441768 |
2025-04-16 | 15.28 | 15.41 | 15.13 | 15.31 | 772713 |
2025-04-17 | 15.30 | 15.88 | 15.26 | 15.88 | 1065822 |
2025-04-21 | 15.74 | 15.85 | 15.43 | 15.59 | 435901 |
2025-04-22 | 15.89 | 16.13 | 15.77 | 16.10 | 363951 |
2025-04-23 | 16.29 | 16.38 | 15.83 | 16.08 | 491341 |
2025-04-24 | 15.30 | 16.15 | 15.30 | 15.80 | 723917 |
2025-04-25 | 15.66 | 15.66 | 15.25 | 15.50 | 605018 |
2025-04-28 | 15.46 | 15.58 | 15.33 | 15.46 | 532834 |
2025-04-29 | 15.36 | 15.48 | 15.25 | 15.34 | 754558 |
2025-04-30 | 15.29 | 15.53 | 15.06 | 15.52 | 918210 |
2025-05-01 | 15.44 | 16.03 | 15.38 | 15.97 | 736487 |
2025-05-02 | 16.11 | 16.42 | 16.01 | 16.27 | 598996 |
2025-05-05 | 16.15 | 16.22 | 15.85 | 15.90 | 328380 |
2025-05-06 | 15.79 | 15.92 | 15.66 | 15.83 | 589559 |
2025-05-07 | 15.92 | 15.96 | 15.68 | 15.71 | 618933 |
2025-05-08 | 15.84 | 15.89 | 15.50 | 15.63 | 416061 |
2025-05-09 | 15.63 | 15.67 | 15.52 | 15.54 | 440011 |
2025-05-12 | 15.79 | 15.79 | 15.46 | 15.60 | 482971 |
2025-05-13 | 15.62 | 15.62 | 15.25 | 15.30 | 482382 |
2025-05-14 | 15.20 | 15.27 | 14.98 | 15.15 | 370627 |
2025-05-15 | 15.21 | 15.56 | 15.15 | 15.52 | 322183 |
2025-05-16 | 15.61 | 15.63 | 15.45 | 15.57 | 471987 |
2025-05-19 | 15.40 | 15.61 | 15.40 | 15.53 | 313952 |
2025-05-20 | 15.45 | 15.56 | 15.40 | 15.44 | 227210 |
2025-05-21 | 15.30 | 15.35 | 14.99 | 15.00 | 262432 |
2025-05-22 | 14.95 | 14.96 | 14.64 | 14.77 | 527596 |
2025-05-23 | 14.71 | 14.83 | 14.50 | 14.58 | 395008 |
2025-05-27 | 14.79 | 15.04 | 14.62 | 14.97 | 473490 |
2025-05-28 | 14.96 | 14.98 | 14.82 | 14.95 | 373371 |
2025-05-29 | 14.94 | 15.13 | 14.81 | 15.13 | 645684 |
2025-05-30 | 15.03 | 15.29 | 14.91 | 15.20 | 980151 |
2025-06-02 | 15.04 | 15.16 | 14.86 | 15.07 | 386464 |
2025-06-03 | 15.03 | 15.23 | 14.79 | 15.17 | 518432 |
2025-06-04 | 15.14 | 15.26 | 14.97 | 15.20 | 445364 |
2025-06-05 | 15.15 | 15.15 | 14.91 | 14.97 | 398153 |
2025-06-06 | 15.13 | 15.26 | 14.94 | 15.06 | 313204 |
2025-06-09 | 15.09 | 15.28 | 15.00 | 15.19 | 402318 |
2025-06-10 | 15.27 | 15.47 | 15.23 | 15.33 | 322469 |
2025-06-11 | 15.33 | 15.46 | 15.15 | 15.22 | 411040 |
2025-06-12 | 15.21 | 15.31 | 15.12 | 15.28 | 450451 |
2025-06-13 | 15.13 | 15.20 | 14.82 | 14.92 | 356241 |
2025-06-16 | 15.02 | 15.11 | 14.93 | 14.98 | 540807 |
2025-06-17 | 14.83 | 14.96 | 14.74 | 14.88 | 497143 |
2025-06-18 | 14.85 | 15.07 | 14.85 | 14.99 | 561474 |
2025-06-20 | 15.04 | 15.10 | 14.88 | 15.03 | 1114676 |
2025-06-23 | 15.06 | 15.20 | 14.81 | 15.13 | 646074 |
2025-06-24 | 15.20 | 15.27 | 15.01 | 15.03 | 551387 |
2025-06-25 | 14.98 | 15.04 | 14.51 | 14.58 | 653923 |
2025-06-26 | 14.65 | 14.92 | 14.55 | 14.90 | 573800 |
2025-06-27 | 14.94 | 15.16 | 14.87 | 14.91 | 926260 |
2025-06-30 | 14.93 | 14.94 | 14.65 | 14.89 | 735738 |