(January 7, 2025)
52-Week Low
(April 3, 2025)
52-Week High
(July 29, 2016)
All-Time High
(August 29, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1998-05-04 | 18.00 | 18.13 | 17.38 | 17.50 | 1325800 |
1998-05-05 | 17.44 | 17.50 | 16.50 | 17.06 | 508200 |
1998-05-06 | 17.00 | 17.00 | 16.38 | 16.44 | 251100 |
1998-05-07 | 16.50 | 16.63 | 15.81 | 16.25 | 637700 |
1998-05-08 | 16.13 | 16.50 | 16.13 | 16.50 | 546400 |
1998-05-11 | 16.63 | 16.63 | 16.50 | 16.50 | 1086600 |
1998-05-12 | 16.56 | 16.69 | 16.56 | 16.63 | 332500 |
1998-05-13 | 17.00 | 17.25 | 16.88 | 17.19 | 685700 |
1998-05-14 | 17.19 | 17.19 | 16.81 | 16.94 | 278800 |
1998-05-15 | 16.88 | 16.94 | 16.38 | 16.38 | 736100 |
1998-05-18 | 16.38 | 16.56 | 16.31 | 16.38 | 984400 |
1998-05-19 | 16.38 | 16.69 | 16.38 | 16.50 | 333300 |
1998-05-20 | 16.50 | 16.56 | 16.25 | 16.31 | 298100 |
1998-05-21 | 16.38 | 16.56 | 16.19 | 16.50 | 344900 |
1998-05-22 | 16.38 | 16.38 | 16.13 | 16.19 | 462900 |
1998-05-26 | 16.19 | 16.31 | 15.63 | 15.75 | 797000 |
1998-05-27 | 15.75 | 15.94 | 15.63 | 15.88 | 415600 |
1998-05-28 | 15.75 | 16.19 | 15.75 | 15.94 | 277100 |
1998-05-29 | 16.00 | 16.13 | 15.88 | 16.13 | 131900 |
1998-06-01 | 16.00 | 16.06 | 15.88 | 15.94 | 52600 |
1998-06-02 | 15.94 | 16.06 | 15.88 | 15.88 | 233600 |
1998-06-03 | 15.81 | 15.88 | 15.38 | 15.63 | 537200 |
1998-06-04 | 15.56 | 15.63 | 15.44 | 15.50 | 185000 |
1998-06-05 | 15.50 | 15.50 | 14.75 | 14.81 | 488700 |
1998-06-08 | 14.69 | 15.00 | 14.50 | 14.75 | 546200 |
1998-06-09 | 14.69 | 15.25 | 14.38 | 15.00 | 612700 |
1998-06-10 | 15.00 | 15.25 | 14.63 | 15.06 | 256600 |
1998-06-11 | 15.06 | 15.25 | 14.63 | 14.75 | 337000 |
1998-06-12 | 14.69 | 15.00 | 14.50 | 14.56 | 1033000 |
1998-06-15 | 14.38 | 14.38 | 13.69 | 13.88 | 419800 |
1998-06-16 | 14.00 | 14.25 | 14.00 | 14.19 | 301400 |
1998-06-17 | 14.44 | 14.56 | 14.25 | 14.31 | 609100 |
1998-06-18 | 14.25 | 14.63 | 14.25 | 14.56 | 644200 |
1998-06-19 | 14.44 | 14.50 | 14.13 | 14.31 | 249900 |
1998-06-22 | 14.31 | 14.31 | 13.75 | 14.13 | 201900 |
1998-06-23 | 14.06 | 14.50 | 13.75 | 14.50 | 333700 |
1998-06-24 | 14.38 | 14.50 | 14.13 | 14.38 | 223100 |
1998-06-25 | 14.31 | 14.50 | 13.88 | 13.88 | 275600 |
1998-06-26 | 14.13 | 14.25 | 13.50 | 14.25 | 383900 |
1998-06-29 | 14.19 | 14.25 | 13.88 | 13.94 | 123600 |
1998-06-30 | 13.88 | 14.06 | 13.81 | 13.81 | 408600 |
1998-07-01 | 13.81 | 14.38 | 13.75 | 14.00 | 577200 |
1998-07-02 | 14.00 | 14.38 | 14.00 | 14.25 | 326600 |
1998-07-06 | 14.25 | 15.00 | 14.25 | 14.94 | 483100 |
1998-07-07 | 14.81 | 14.88 | 14.63 | 14.69 | 410700 |
1998-07-08 | 14.56 | 14.75 | 14.50 | 14.69 | 694700 |
1998-07-09 | 14.63 | 14.75 | 14.63 | 14.69 | 63700 |
1998-07-10 | 14.63 | 14.63 | 14.31 | 14.44 | 243900 |
1998-07-13 | 14.31 | 14.44 | 13.63 | 13.81 | 391100 |
1998-07-14 | 13.69 | 13.75 | 12.94 | 13.75 | 1056900 |
1998-07-15 | 13.63 | 13.63 | 12.38 | 12.69 | 1294000 |
1998-07-16 | 11.50 | 11.63 | 10.00 | 11.19 | 4708200 |
1998-07-17 | 11.00 | 11.56 | 10.94 | 11.50 | 1718600 |
1998-07-20 | 11.38 | 11.38 | 11.13 | 11.19 | 115500 |
1998-07-21 | 11.13 | 11.13 | 10.56 | 10.94 | 514000 |
1998-07-22 | 10.88 | 11.19 | 10.69 | 11.06 | 321300 |
1998-07-23 | 11.25 | 11.50 | 11.19 | 11.31 | 318200 |
1998-07-24 | 11.25 | 11.75 | 11.13 | 11.75 | 344000 |
1998-07-27 | 11.50 | 11.69 | 11.44 | 11.63 | 230600 |
1998-07-28 | 11.75 | 12.06 | 11.69 | 12.00 | 425500 |
1998-07-29 | 11.94 | 12.44 | 11.94 | 12.19 | 131300 |
1998-07-30 | 12.06 | 12.25 | 11.81 | 11.81 | 106700 |
1998-07-31 | 11.75 | 11.75 | 11.63 | 11.69 | 230300 |
1998-08-03 | 11.75 | 11.75 | 11.38 | 11.50 | 491300 |
1998-08-04 | 11.56 | 11.56 | 11.19 | 11.25 | 715700 |
1998-08-05 | 11.19 | 11.31 | 11.13 | 11.19 | 1302400 |
1998-08-06 | 11.19 | 11.50 | 11.19 | 11.38 | 311800 |
1998-08-07 | 11.38 | 11.56 | 11.25 | 11.50 | 149600 |
1998-08-10 | 11.38 | 11.44 | 11.13 | 11.13 | 334700 |
1998-08-11 | 11.13 | 11.19 | 10.75 | 10.88 | 662800 |
1998-08-12 | 11.00 | 11.19 | 11.00 | 11.13 | 110700 |
1998-08-13 | 11.63 | 11.63 | 11.00 | 11.56 | 112400 |
1998-08-14 | 11.63 | 12.13 | 11.38 | 11.88 | 282800 |
1998-08-17 | 12.00 | 12.00 | 11.69 | 11.69 | 149500 |
1998-08-18 | 11.63 | 11.75 | 11.63 | 11.69 | 114200 |
1998-08-19 | 11.63 | 11.75 | 11.56 | 11.63 | 63600 |
1998-08-20 | 11.69 | 11.75 | 11.50 | 11.50 | 175400 |
1998-08-21 | 11.50 | 11.50 | 11.13 | 11.38 | 155900 |
1998-08-24 | 11.31 | 11.44 | 10.94 | 11.00 | 308200 |
1998-08-25 | 11.38 | 11.44 | 11.13 | 11.13 | 173600 |
1998-08-26 | 11.25 | 11.25 | 10.88 | 11.06 | 117400 |
1998-08-27 | 11.06 | 11.06 | 10.63 | 11.00 | 238000 |
1998-08-28 | 10.94 | 11.00 | 10.63 | 10.75 | 234800 |
1998-08-31 | 10.75 | 10.75 | 10.50 | 10.63 | 202600 |
1998-09-01 | 10.56 | 11.19 | 10.31 | 11.19 | 253200 |
1998-09-02 | 11.19 | 11.19 | 10.69 | 10.69 | 280100 |
1998-09-03 | 10.63 | 10.63 | 10.50 | 10.50 | 86000 |
1998-09-04 | 10.50 | 11.00 | 10.50 | 11.00 | 91600 |
1998-09-08 | 11.13 | 11.25 | 10.88 | 11.13 | 92700 |
1998-09-09 | 11.13 | 11.13 | 10.75 | 10.81 | 106900 |
1998-09-10 | 10.75 | 10.88 | 10.44 | 10.50 | 167500 |
1998-09-11 | 10.63 | 10.94 | 10.56 | 10.81 | 186700 |
1998-09-14 | 11.06 | 11.44 | 11.00 | 11.38 | 86200 |
1998-09-15 | 11.25 | 11.38 | 11.00 | 11.31 | 63700 |
1998-09-16 | 11.38 | 11.50 | 11.25 | 11.50 | 121300 |
1998-09-17 | 11.50 | 11.50 | 11.19 | 11.31 | 66000 |
1998-09-18 | 11.44 | 11.44 | 11.25 | 11.31 | 106500 |
1998-09-21 | 11.31 | 11.50 | 11.06 | 11.25 | 55400 |
1998-09-22 | 11.38 | 11.50 | 11.31 | 11.31 | 186200 |
1998-09-23 | 11.56 | 11.75 | 11.56 | 11.56 | 174700 |
1998-09-24 | 11.63 | 12.38 | 11.56 | 12.06 | 190700 |
1998-09-25 | 12.00 | 12.25 | 11.94 | 12.13 | 202700 |
1998-09-28 | 12.25 | 12.38 | 12.00 | 12.00 | 154900 |
1998-09-29 | 12.00 | 12.00 | 11.88 | 11.94 | 167800 |
1998-09-30 | 11.94 | 11.94 | 11.69 | 11.88 | 175100 |
1998-10-01 | 11.75 | 11.81 | 11.50 | 11.50 | 372000 |
1998-10-02 | 11.75 | 11.81 | 11.44 | 11.63 | 171600 |
1998-10-05 | 11.56 | 11.63 | 11.25 | 11.25 | 163800 |
1998-10-06 | 11.25 | 11.50 | 10.81 | 10.88 | 233400 |
1998-10-07 | 10.94 | 11.00 | 10.44 | 10.56 | 304300 |
1998-10-08 | 10.25 | 10.25 | 9.50 | 10.00 | 188600 |
1998-10-09 | 10.06 | 11.38 | 10.06 | 11.25 | 1365300 |
1998-10-12 | 11.63 | 11.63 | 11.00 | 11.00 | 132700 |
1998-10-13 | 11.06 | 11.06 | 10.50 | 10.56 | 84200 |
1998-10-14 | 10.56 | 11.13 | 10.50 | 10.88 | 106800 |
1998-10-15 | 10.75 | 10.88 | 10.63 | 10.88 | 52700 |
1998-10-16 | 10.94 | 11.00 | 10.81 | 10.81 | 70000 |
1998-10-19 | 11.00 | 11.06 | 10.75 | 10.88 | 431200 |
1998-10-20 | 10.81 | 10.81 | 10.50 | 10.56 | 176400 |
1998-10-21 | 10.50 | 10.50 | 10.38 | 10.44 | 60600 |
1998-10-22 | 10.75 | 11.13 | 10.75 | 11.06 | 547900 |
1998-10-23 | 11.00 | 11.13 | 10.88 | 11.13 | 73900 |
1998-10-26 | 11.25 | 11.50 | 10.94 | 11.31 | 237600 |
1998-10-27 | 11.31 | 11.50 | 11.25 | 11.38 | 227000 |
1998-10-28 | 11.38 | 11.38 | 11.13 | 11.19 | 176500 |
1998-10-29 | 11.19 | 11.81 | 11.19 | 11.44 | 125500 |
1998-10-30 | 11.44 | 11.63 | 11.31 | 11.44 | 260100 |
1998-11-02 | 11.44 | 11.88 | 11.44 | 11.88 | 223200 |
1998-11-03 | 11.81 | 12.50 | 11.75 | 12.00 | 825200 |
1998-11-04 | 12.00 | 12.31 | 12.00 | 12.25 | 154400 |
1998-11-05 | 12.38 | 12.38 | 12.06 | 12.25 | 167200 |
1998-11-06 | 12.38 | 12.75 | 12.38 | 12.50 | 168000 |
1998-11-09 | 13.13 | 13.13 | 12.63 | 12.63 | 183900 |
1998-11-10 | 12.63 | 12.94 | 12.63 | 12.88 | 1351800 |
1998-11-11 | 13.00 | 13.13 | 12.88 | 12.88 | 44800 |
1998-11-12 | 12.94 | 13.06 | 12.88 | 12.94 | 108400 |
1998-11-13 | 12.88 | 12.94 | 12.69 | 12.69 | 75100 |
1998-11-16 | 12.75 | 12.88 | 12.50 | 12.63 | 61700 |
1998-11-17 | 12.56 | 12.63 | 12.38 | 12.50 | 117700 |
1998-11-18 | 12.50 | 12.50 | 11.81 | 12.50 | 124900 |
1998-11-19 | 12.38 | 12.38 | 11.94 | 12.00 | 108000 |
1998-11-20 | 11.88 | 12.13 | 11.69 | 11.75 | 167200 |
1998-11-23 | 11.81 | 11.94 | 11.63 | 11.81 | 100800 |
1998-11-24 | 11.94 | 11.94 | 11.69 | 11.88 | 135600 |
1998-11-25 | 12.00 | 12.00 | 11.75 | 11.88 | 89800 |
1998-11-27 | 12.00 | 12.00 | 11.75 | 11.94 | 15100 |
1998-11-30 | 11.81 | 12.00 | 11.75 | 12.00 | 67600 |
1998-12-01 | 11.88 | 12.00 | 11.69 | 11.81 | 194100 |
1998-12-02 | 11.63 | 12.00 | 11.63 | 12.00 | 427600 |
1998-12-03 | 12.13 | 12.13 | 11.81 | 11.81 | 50800 |
1998-12-04 | 11.81 | 12.00 | 11.69 | 11.94 | 174400 |
1998-12-07 | 11.88 | 12.00 | 11.81 | 11.88 | 93700 |
1998-12-08 | 11.81 | 11.81 | 11.56 | 11.56 | 91900 |
1998-12-09 | 11.63 | 11.81 | 11.31 | 11.38 | 232100 |
1998-12-10 | 11.38 | 11.63 | 11.31 | 11.63 | 159500 |
1998-12-11 | 11.56 | 12.25 | 11.56 | 11.88 | 102700 |
1998-12-14 | 11.88 | 12.00 | 11.50 | 11.63 | 198300 |
1998-12-15 | 11.75 | 11.81 | 11.56 | 11.63 | 218600 |
1998-12-16 | 11.63 | 11.75 | 11.56 | 11.69 | 117100 |
1998-12-17 | 11.81 | 11.94 | 11.75 | 11.88 | 176200 |
1998-12-18 | 11.94 | 12.13 | 11.88 | 11.94 | 101300 |
1998-12-21 | 11.88 | 12.00 | 11.81 | 11.81 | 112000 |
1998-12-22 | 11.88 | 12.00 | 11.81 | 11.94 | 165600 |
1998-12-23 | 11.94 | 12.13 | 11.94 | 12.13 | 89700 |
1998-12-24 | 12.00 | 12.13 | 11.88 | 12.13 | 89600 |
1998-12-28 | 12.13 | 12.38 | 11.94 | 12.00 | 159100 |
1998-12-29 | 12.00 | 12.06 | 11.88 | 11.94 | 186400 |
1998-12-30 | 11.88 | 12.06 | 11.88 | 11.88 | 73100 |
1998-12-31 | 11.88 | 12.19 | 11.88 | 12.19 | 105200 |
1999-01-04 | 12.13 | 12.50 | 12.13 | 12.50 | 164800 |
1999-01-05 | 12.50 | 13.00 | 12.50 | 12.88 | 137300 |
1999-01-06 | 12.88 | 13.13 | 12.88 | 13.00 | 148200 |
1999-01-07 | 13.00 | 13.06 | 12.50 | 12.81 | 117300 |
1999-01-08 | 12.69 | 12.81 | 12.44 | 12.63 | 163700 |
1999-01-11 | 12.56 | 13.00 | 12.50 | 12.94 | 158600 |
1999-01-12 | 13.13 | 13.13 | 12.94 | 12.94 | 65400 |
1999-01-13 | 12.88 | 13.19 | 12.75 | 13.06 | 48400 |
1999-01-14 | 13.75 | 13.75 | 13.25 | 13.31 | 152100 |
1999-01-15 | 13.25 | 13.44 | 13.25 | 13.38 | 144800 |
1999-01-19 | 13.25 | 13.25 | 12.94 | 13.00 | 170000 |
1999-01-20 | 13.00 | 13.13 | 12.75 | 12.81 | 79600 |
1999-01-21 | 12.88 | 12.88 | 12.38 | 12.50 | 180400 |
1999-01-22 | 12.56 | 12.88 | 12.50 | 12.63 | 90100 |
1999-01-25 | 13.13 | 13.13 | 12.50 | 12.50 | 167000 |
1999-01-26 | 11.75 | 12.00 | 10.69 | 11.88 | 854400 |
1999-01-27 | 11.38 | 11.69 | 11.13 | 11.13 | 199700 |
1999-01-28 | 11.25 | 11.69 | 11.13 | 11.38 | 146100 |
1999-01-29 | 11.56 | 11.56 | 11.25 | 11.44 | 283400 |
1999-02-01 | 11.31 | 11.31 | 10.69 | 10.75 | 320200 |
1999-02-02 | 10.69 | 10.75 | 10.31 | 10.50 | 119900 |
1999-02-03 | 10.50 | 10.50 | 10.00 | 10.06 | 386400 |
1999-02-04 | 10.00 | 10.19 | 10.00 | 10.00 | 386400 |
1999-02-05 | 9.88 | 10.00 | 9.44 | 9.50 | 778700 |
1999-02-08 | 9.50 | 9.50 | 8.75 | 8.94 | 360300 |
1999-02-09 | 9.00 | 9.00 | 8.50 | 8.56 | 1047900 |
1999-02-10 | 8.50 | 8.56 | 8.44 | 8.56 | 271900 |
1999-02-11 | 8.56 | 8.56 | 8.00 | 8.31 | 146300 |
1999-02-12 | 7.88 | 7.94 | 7.50 | 7.63 | 553400 |
1999-02-16 | 7.69 | 7.69 | 7.50 | 7.50 | 145900 |
1999-02-17 | 7.56 | 7.69 | 7.25 | 7.38 | 152000 |
1999-02-18 | 7.38 | 7.38 | 7.25 | 7.31 | 203300 |
1999-02-19 | 7.25 | 8.31 | 7.25 | 8.31 | 292800 |
1999-02-22 | 8.31 | 8.31 | 7.75 | 8.19 | 164100 |
1999-02-23 | 8.19 | 8.25 | 8.00 | 8.19 | 95900 |
1999-02-24 | 8.19 | 8.25 | 8.00 | 8.00 | 210900 |
1999-02-25 | 8.00 | 8.13 | 8.00 | 8.13 | 111700 |
1999-02-26 | 8.25 | 8.25 | 7.88 | 8.06 | 813500 |
1999-03-01 | 8.06 | 8.06 | 7.75 | 7.94 | 88600 |
1999-03-02 | 7.88 | 8.13 | 7.88 | 8.06 | 190800 |
1999-03-03 | 8.00 | 8.00 | 7.81 | 7.88 | 106800 |
1999-03-04 | 7.88 | 7.94 | 7.63 | 7.69 | 98200 |
1999-03-05 | 7.63 | 8.25 | 7.56 | 8.19 | 215700 |
1999-03-08 | 8.13 | 8.13 | 7.88 | 8.13 | 214700 |
1999-03-09 | 8.00 | 8.06 | 7.81 | 7.94 | 93400 |
1999-03-10 | 7.88 | 7.94 | 7.75 | 7.88 | 125900 |
1999-03-11 | 7.81 | 7.88 | 5.75 | 6.31 | 2633300 |
1999-03-12 | 6.31 | 6.44 | 4.63 | 5.06 | 2719300 |
1999-03-15 | 5.00 | 5.13 | 4.81 | 5.00 | 324900 |
1999-03-16 | 5.00 | 5.13 | 4.63 | 5.00 | 404600 |
1999-03-17 | 5.00 | 5.63 | 5.00 | 5.44 | 331900 |
1999-03-18 | 5.44 | 5.44 | 5.13 | 5.25 | 218700 |
1999-03-19 | 5.00 | 5.19 | 4.88 | 5.19 | 376700 |
1999-03-22 | 5.13 | 5.19 | 4.88 | 4.94 | 113800 |
1999-03-23 | 4.94 | 5.00 | 4.88 | 4.94 | 72100 |
1999-03-24 | 4.88 | 5.00 | 4.88 | 4.88 | 109700 |
1999-03-25 | 4.88 | 5.00 | 4.81 | 4.94 | 58700 |
1999-03-26 | 5.00 | 5.13 | 4.88 | 5.13 | 219600 |
1999-03-29 | 4.88 | 5.25 | 4.88 | 5.13 | 92800 |
1999-03-30 | 5.13 | 5.25 | 5.13 | 5.25 | 84400 |
1999-03-31 | 5.38 | 6.00 | 5.25 | 6.00 | 209200 |
1999-04-01 | 5.13 | 5.13 | 4.31 | 4.63 | 1141700 |
1999-04-05 | 4.63 | 4.69 | 4.25 | 4.38 | 170600 |
1999-04-06 | 4.25 | 4.38 | 4.00 | 4.25 | 278900 |
1999-04-07 | 4.13 | 4.13 | 3.50 | 3.69 | 1937200 |
1999-04-08 | 3.63 | 3.69 | 3.19 | 3.44 | 3942300 |
1999-04-09 | 3.38 | 3.69 | 3.38 | 3.63 | 428900 |
1999-04-12 | 3.63 | 3.63 | 3.44 | 3.50 | 580100 |
1999-04-13 | 3.63 | 4.38 | 3.56 | 4.13 | 541300 |
1999-04-14 | 4.19 | 4.19 | 3.88 | 4.00 | 284900 |
1999-04-15 | 4.00 | 4.19 | 4.00 | 4.19 | 223400 |
1999-04-16 | 3.88 | 4.00 | 3.50 | 3.63 | 473400 |
1999-04-19 | 3.50 | 3.75 | 3.50 | 3.50 | 92600 |
1999-04-20 | 3.50 | 3.50 | 3.25 | 3.31 | 204500 |
1999-04-21 | 3.31 | 3.75 | 3.31 | 3.75 | 74900 |
1999-04-22 | 3.88 | 4.25 | 3.81 | 4.13 | 268200 |
1999-04-23 | 4.25 | 4.38 | 4.13 | 4.38 | 379600 |
1999-04-26 | 4.31 | 4.63 | 4.31 | 4.56 | 703500 |
1999-04-27 | 4.63 | 4.94 | 4.63 | 4.81 | 582500 |
1999-04-28 | 4.75 | 4.88 | 4.50 | 4.56 | 361100 |
1999-04-29 | 4.63 | 4.63 | 4.38 | 4.50 | 244700 |
1999-04-30 | 4.50 | 4.94 | 4.44 | 4.50 | 532200 |
1999-05-03 | 4.50 | 4.50 | 4.31 | 4.38 | 60100 |
1999-05-04 | 4.25 | 4.38 | 4.06 | 4.38 | 135100 |
1999-05-05 | 4.25 | 4.50 | 4.13 | 4.50 | 129500 |
1999-05-06 | 4.38 | 4.50 | 4.19 | 4.38 | 112400 |
1999-05-07 | 4.25 | 4.44 | 4.13 | 4.44 | 107400 |
1999-05-10 | 4.31 | 4.31 | 4.13 | 4.25 | 51400 |
1999-05-11 | 4.19 | 4.69 | 4.19 | 4.69 | 124500 |
1999-05-12 | 4.63 | 4.69 | 4.56 | 4.56 | 36000 |
1999-05-13 | 4.56 | 4.69 | 4.56 | 4.69 | 70000 |
1999-05-14 | 4.75 | 5.00 | 4.75 | 5.00 | 610000 |
1999-05-17 | 5.00 | 5.13 | 4.75 | 5.06 | 266100 |
1999-05-18 | 5.06 | 5.50 | 4.88 | 5.31 | 165100 |
1999-05-19 | 5.25 | 5.75 | 5.25 | 5.63 | 173300 |
1999-05-20 | 5.63 | 6.06 | 5.63 | 5.94 | 257000 |
1999-05-21 | 5.88 | 5.94 | 5.75 | 5.94 | 97400 |
1999-05-24 | 6.00 | 6.06 | 5.88 | 5.88 | 77300 |
1999-05-25 | 6.00 | 6.00 | 5.44 | 5.75 | 202500 |
1999-05-26 | 5.63 | 5.63 | 5.13 | 5.38 | 51700 |
1999-05-27 | 5.31 | 5.31 | 5.13 | 5.13 | 48100 |
1999-05-28 | 5.38 | 5.38 | 5.25 | 5.38 | 37000 |
1999-06-01 | 5.50 | 5.50 | 5.13 | 5.38 | 63900 |
1999-06-02 | 5.38 | 5.38 | 5.06 | 5.31 | 36900 |
1999-06-03 | 5.25 | 5.31 | 5.19 | 5.31 | 56700 |
1999-06-04 | 5.25 | 5.38 | 5.19 | 5.38 | 134300 |
1999-06-07 | 5.25 | 5.44 | 5.06 | 5.44 | 34700 |
1999-06-08 | 5.44 | 5.50 | 5.31 | 5.38 | 158800 |
1999-06-09 | 5.38 | 5.50 | 5.38 | 5.44 | 73300 |
1999-06-10 | 5.31 | 5.69 | 5.31 | 5.63 | 108200 |
1999-06-11 | 5.63 | 5.81 | 5.56 | 5.69 | 101000 |
1999-06-14 | 5.81 | 5.88 | 5.69 | 5.75 | 127100 |
1999-06-15 | 5.69 | 5.88 | 5.63 | 5.75 | 247300 |
1999-06-16 | 5.69 | 5.81 | 5.25 | 5.31 | 435000 |
1999-06-17 | 5.25 | 5.69 | 5.25 | 5.69 | 87800 |
1999-06-18 | 6.00 | 6.00 | 5.69 | 5.69 | 211900 |
1999-06-21 | 5.75 | 5.75 | 5.13 | 5.44 | 399500 |
1999-06-22 | 5.50 | 5.63 | 5.50 | 5.63 | 309400 |
1999-06-23 | 5.63 | 5.63 | 5.25 | 5.44 | 625200 |
1999-06-24 | 5.44 | 5.44 | 5.25 | 5.31 | 72600 |
1999-06-25 | 5.31 | 5.31 | 4.63 | 4.81 | 2889600 |
1999-06-28 | 4.75 | 4.94 | 4.75 | 4.75 | 611700 |
1999-06-29 | 4.75 | 5.25 | 4.75 | 5.13 | 88700 |
1999-06-30 | 5.13 | 5.38 | 5.13 | 5.38 | 285900 |
1999-07-01 | 5.38 | 5.44 | 5.25 | 5.31 | 240400 |
1999-07-02 | 5.44 | 5.44 | 5.31 | 5.38 | 550100 |
1999-07-06 | 5.38 | 5.38 | 5.00 | 5.00 | 86000 |
1999-07-07 | 5.00 | 5.06 | 4.88 | 4.88 | 320000 |
1999-07-08 | 4.94 | 5.00 | 4.75 | 4.94 | 393600 |
1999-07-09 | 4.94 | 5.00 | 4.75 | 4.88 | 50600 |
1999-07-12 | 4.88 | 4.88 | 4.75 | 4.81 | 237200 |
1999-07-13 | 4.81 | 5.00 | 4.81 | 5.00 | 46600 |
1999-07-14 | 4.94 | 5.00 | 4.88 | 4.94 | 97800 |
1999-07-15 | 4.88 | 5.00 | 4.75 | 4.88 | 1148800 |
1999-07-16 | 4.88 | 5.06 | 4.81 | 5.06 | 229900 |
1999-07-19 | 5.00 | 5.06 | 5.00 | 5.06 | 34500 |
1999-07-20 | 5.00 | 5.06 | 5.00 | 5.06 | 202300 |
1999-07-21 | 4.94 | 5.13 | 4.94 | 5.13 | 318500 |
1999-07-22 | 5.06 | 5.13 | 5.00 | 5.06 | 88800 |
1999-07-23 | 5.00 | 5.00 | 4.94 | 4.94 | 174400 |
1999-07-26 | 4.94 | 5.06 | 4.94 | 5.00 | 168800 |
1999-07-27 | 5.00 | 5.06 | 4.94 | 5.06 | 185800 |
1999-07-28 | 5.00 | 5.06 | 4.88 | 4.88 | 332500 |
1999-07-29 | 4.75 | 4.75 | 4.31 | 4.44 | 228500 |
1999-07-30 | 4.44 | 4.50 | 4.38 | 4.44 | 51000 |
1999-08-02 | 4.31 | 4.50 | 4.31 | 4.31 | 215000 |
1999-08-03 | 4.31 | 4.31 | 4.13 | 4.19 | 131400 |
1999-08-04 | 4.13 | 4.13 | 3.50 | 3.88 | 278500 |
1999-08-05 | 3.81 | 4.38 | 3.75 | 4.38 | 321100 |
1999-08-06 | 4.44 | 4.88 | 4.44 | 4.56 | 88500 |
1999-08-09 | 4.63 | 4.63 | 4.38 | 4.44 | 22300 |
1999-08-10 | 4.50 | 4.50 | 4.00 | 4.19 | 52500 |
1999-08-11 | 4.13 | 4.25 | 4.00 | 4.19 | 29300 |
1999-08-12 | 4.31 | 4.31 | 4.13 | 4.25 | 14900 |
1999-08-13 | 4.25 | 4.25 | 4.00 | 4.06 | 118000 |
1999-08-16 | 4.00 | 4.00 | 3.94 | 4.00 | 51600 |
1999-08-17 | 4.00 | 4.25 | 3.94 | 4.19 | 276100 |
1999-08-18 | 4.13 | 4.19 | 4.06 | 4.13 | 40000 |
1999-08-19 | 4.13 | 4.13 | 3.94 | 3.94 | 93200 |
1999-08-20 | 4.00 | 4.00 | 3.94 | 4.00 | 44800 |
1999-08-23 | 3.94 | 4.06 | 3.88 | 3.88 | 66200 |
1999-08-24 | 3.88 | 3.94 | 3.81 | 3.94 | 120900 |
1999-08-25 | 3.88 | 4.00 | 3.81 | 3.81 | 99600 |
1999-08-26 | 3.81 | 3.88 | 3.75 | 3.75 | 32300 |
1999-08-27 | 3.75 | 3.88 | 3.69 | 3.88 | 121900 |
1999-08-30 | 3.88 | 3.88 | 3.75 | 3.75 | 126200 |
1999-08-31 | 3.75 | 3.94 | 3.75 | 3.81 | 62300 |
1999-09-01 | 3.81 | 4.00 | 3.81 | 3.88 | 86800 |
1999-09-02 | 3.88 | 3.94 | 3.88 | 3.88 | 199600 |
1999-09-03 | 3.94 | 4.06 | 3.88 | 4.00 | 50400 |
1999-09-07 | 3.94 | 4.13 | 3.94 | 4.00 | 44800 |
1999-09-08 | 4.00 | 4.00 | 3.94 | 4.00 | 22700 |
1999-09-09 | 4.00 | 4.06 | 3.88 | 3.94 | 16900 |
1999-09-10 | 3.94 | 4.06 | 3.81 | 4.00 | 122300 |
1999-09-13 | 3.75 | 3.94 | 3.38 | 3.94 | 1168100 |
1999-09-14 | 4.06 | 5.25 | 4.06 | 5.00 | 1295300 |
1999-09-15 | 5.00 | 5.50 | 5.00 | 5.19 | 446300 |
1999-09-16 | 5.06 | 5.19 | 5.06 | 5.13 | 85900 |
1999-09-17 | 5.00 | 5.13 | 4.94 | 5.06 | 28600 |
1999-09-20 | 5.00 | 5.00 | 5.00 | 5.00 | 38100 |
1999-09-21 | 5.00 | 5.00 | 4.75 | 5.00 | 177200 |
1999-09-22 | 5.00 | 5.25 | 5.00 | 5.25 | 143900 |
1999-09-23 | 5.19 | 5.19 | 5.13 | 5.13 | 148700 |
1999-09-24 | 5.13 | 5.19 | 5.00 | 5.13 | 404100 |
1999-09-27 | 5.06 | 5.06 | 4.94 | 4.94 | 192700 |
1999-09-28 | 4.94 | 4.94 | 4.81 | 4.88 | 181800 |
1999-09-29 | 4.81 | 4.94 | 4.81 | 4.94 | 136600 |
1999-09-30 | 4.88 | 4.94 | 4.75 | 4.75 | 235800 |
1999-10-01 | 4.75 | 4.88 | 4.75 | 4.81 | 52500 |
1999-10-04 | 4.88 | 4.94 | 4.81 | 4.81 | 57300 |
1999-10-05 | 4.81 | 5.06 | 4.81 | 4.94 | 110100 |
1999-10-06 | 5.00 | 5.00 | 4.94 | 5.00 | 549800 |
1999-10-07 | 5.00 | 5.19 | 4.94 | 5.00 | 244300 |
1999-10-08 | 5.00 | 5.06 | 4.94 | 5.00 | 58200 |
1999-10-11 | 5.00 | 5.00 | 4.94 | 5.00 | 17500 |
1999-10-12 | 5.00 | 5.00 | 5.00 | 5.00 | 48700 |
1999-10-13 | 5.00 | 5.00 | 4.94 | 4.94 | 12200 |
1999-10-14 | 4.94 | 5.00 | 4.94 | 4.94 | 56800 |
1999-10-15 | 4.94 | 4.94 | 4.75 | 4.88 | 28500 |
1999-10-18 | 4.81 | 4.81 | 4.63 | 4.75 | 33600 |
1999-10-19 | 4.69 | 4.75 | 4.63 | 4.63 | 18300 |
1999-10-20 | 4.75 | 4.75 | 4.69 | 4.69 | 86500 |
1999-10-21 | 4.69 | 4.69 | 4.56 | 4.63 | 55300 |
1999-10-22 | 4.56 | 4.63 | 4.56 | 4.63 | 70100 |
1999-10-25 | 4.56 | 4.63 | 4.56 | 4.63 | 35600 |
1999-10-26 | 4.56 | 4.63 | 4.56 | 4.56 | 81600 |
1999-10-27 | 4.56 | 4.56 | 4.38 | 4.50 | 358400 |
1999-10-28 | 4.44 | 4.63 | 4.44 | 4.63 | 37000 |
1999-10-29 | 4.56 | 4.88 | 4.50 | 4.88 | 83500 |
1999-11-01 | 5.00 | 5.38 | 4.94 | 5.19 | 299700 |
1999-11-02 | 5.13 | 5.19 | 5.00 | 5.13 | 64300 |
1999-11-03 | 5.06 | 5.13 | 5.00 | 5.13 | 61600 |
1999-11-04 | 5.06 | 5.13 | 5.06 | 5.06 | 54000 |
1999-11-05 | 5.06 | 5.13 | 5.06 | 5.06 | 41600 |
1999-11-08 | 5.06 | 5.13 | 5.06 | 5.13 | 79800 |
1999-11-09 | 5.06 | 5.13 | 5.00 | 5.06 | 153900 |
1999-11-10 | 5.00 | 5.06 | 5.00 | 5.06 | 96700 |
1999-11-11 | 4.94 | 5.06 | 4.88 | 4.88 | 50100 |
1999-11-12 | 4.88 | 4.88 | 4.75 | 4.81 | 28500 |
1999-11-15 | 4.88 | 5.00 | 4.88 | 4.94 | 43400 |
1999-11-16 | 4.88 | 4.94 | 4.63 | 4.63 | 149200 |
1999-11-17 | 4.69 | 4.69 | 4.50 | 4.50 | 53400 |
1999-11-18 | 4.38 | 4.56 | 4.38 | 4.50 | 42100 |
1999-11-19 | 4.44 | 4.50 | 4.25 | 4.31 | 125900 |
1999-11-22 | 4.31 | 4.31 | 4.13 | 4.19 | 40600 |
1999-11-23 | 3.94 | 4.13 | 3.94 | 4.13 | 45900 |
1999-11-24 | 4.00 | 4.25 | 4.00 | 4.13 | 59300 |
1999-11-26 | 4.13 | 4.31 | 4.13 | 4.25 | 18900 |
1999-11-29 | 4.25 | 4.50 | 4.25 | 4.50 | 53100 |
1999-11-30 | 4.38 | 4.94 | 4.25 | 4.94 | 102500 |
1999-12-01 | 4.88 | 4.88 | 4.50 | 4.75 | 122200 |
1999-12-02 | 4.69 | 4.75 | 4.50 | 4.50 | 144600 |
1999-12-03 | 4.56 | 4.63 | 4.19 | 4.19 | 69900 |
1999-12-06 | 4.25 | 4.44 | 4.19 | 4.38 | 68600 |
1999-12-07 | 4.25 | 4.31 | 4.19 | 4.25 | 44000 |
1999-12-08 | 4.25 | 4.38 | 4.19 | 4.25 | 73700 |
1999-12-09 | 4.25 | 4.31 | 4.19 | 4.31 | 66800 |
1999-12-10 | 4.25 | 4.31 | 4.19 | 4.25 | 51300 |
1999-12-13 | 4.25 | 4.31 | 4.19 | 4.25 | 31000 |
1999-12-14 | 4.25 | 4.38 | 4.19 | 4.19 | 65800 |
1999-12-15 | 4.19 | 4.19 | 4.00 | 4.00 | 222700 |
1999-12-16 | 4.00 | 4.13 | 3.81 | 3.88 | 69700 |
1999-12-17 | 3.75 | 4.00 | 3.69 | 3.94 | 235500 |
1999-12-20 | 3.88 | 3.94 | 3.75 | 3.94 | 94600 |
1999-12-21 | 3.81 | 3.88 | 3.69 | 3.75 | 139400 |
1999-12-22 | 3.75 | 3.88 | 3.75 | 3.75 | 67300 |
1999-12-23 | 3.81 | 3.88 | 3.75 | 3.75 | 47200 |
1999-12-27 | 3.75 | 3.94 | 3.75 | 3.81 | 589200 |
1999-12-28 | 3.75 | 3.88 | 3.75 | 3.75 | 155400 |
1999-12-29 | 3.75 | 3.88 | 3.75 | 3.88 | 362700 |
1999-12-30 | 3.81 | 3.94 | 3.69 | 3.75 | 193400 |
1999-12-31 | 3.75 | 4.31 | 3.75 | 4.19 | 916700 |
2000-01-03 | 4.25 | 4.25 | 4.00 | 4.00 | 17100 |
2000-01-04 | 4.00 | 4.00 | 3.94 | 4.00 | 39800 |
2000-01-05 | 3.94 | 4.13 | 3.94 | 3.94 | 30400 |
2000-01-06 | 3.94 | 4.13 | 3.94 | 4.00 | 27500 |
2000-01-07 | 3.94 | 4.00 | 3.88 | 3.94 | 84500 |
2000-01-10 | 3.94 | 4.13 | 3.94 | 4.00 | 54100 |
2000-01-11 | 3.88 | 3.94 | 3.88 | 3.94 | 52300 |
2000-01-12 | 3.88 | 3.94 | 3.88 | 3.88 | 15600 |
2000-01-13 | 3.88 | 4.06 | 3.88 | 3.94 | 31000 |
2000-01-14 | 3.94 | 4.00 | 3.94 | 4.00 | 36200 |
2000-01-18 | 4.00 | 4.06 | 3.94 | 4.06 | 20600 |
2000-01-19 | 4.00 | 4.06 | 3.94 | 4.06 | 28300 |
2000-01-20 | 4.06 | 4.06 | 4.00 | 4.00 | 32100 |
2000-01-21 | 4.00 | 4.00 | 3.94 | 3.94 | 40600 |
2000-01-24 | 3.94 | 4.00 | 3.69 | 3.69 | 104500 |
2000-01-25 | 3.75 | 3.75 | 3.44 | 3.50 | 357600 |
2000-01-26 | 3.44 | 3.63 | 3.38 | 3.50 | 74100 |
2000-01-27 | 3.50 | 3.63 | 3.38 | 3.50 | 108200 |
2000-01-28 | 3.44 | 3.50 | 3.38 | 3.44 | 126200 |
2000-01-31 | 3.50 | 3.75 | 3.38 | 3.63 | 226600 |
2000-02-01 | 3.63 | 3.75 | 3.56 | 3.69 | 91500 |
2000-02-02 | 3.63 | 3.81 | 3.63 | 3.75 | 39100 |
2000-02-03 | 3.69 | 3.88 | 3.63 | 3.69 | 175400 |
2000-02-04 | 3.63 | 3.63 | 3.50 | 3.50 | 125700 |
2000-02-07 | 3.75 | 3.81 | 3.56 | 3.69 | 40900 |
2000-02-08 | 3.63 | 3.81 | 3.38 | 3.50 | 62800 |
2000-02-09 | 3.50 | 3.56 | 3.50 | 3.50 | 60400 |
2000-02-10 | 3.50 | 3.50 | 3.44 | 3.44 | 124800 |
2000-02-11 | 3.38 | 3.44 | 3.19 | 3.25 | 125000 |
2000-02-14 | 3.25 | 3.25 | 3.13 | 3.19 | 65900 |
2000-02-15 | 3.13 | 3.19 | 3.13 | 3.19 | 68100 |
2000-02-16 | 3.13 | 3.31 | 3.13 | 3.31 | 63400 |
2000-02-17 | 3.25 | 3.44 | 3.25 | 3.31 | 41500 |
2000-02-18 | 3.38 | 3.38 | 3.31 | 3.31 | 12400 |
2000-02-22 | 3.31 | 3.38 | 3.31 | 3.31 | 25000 |
2000-02-23 | 3.31 | 3.31 | 3.31 | 3.31 | 9800 |
2000-02-24 | 3.31 | 3.38 | 3.25 | 3.31 | 29300 |
2000-02-25 | 3.25 | 3.50 | 3.25 | 3.38 | 101300 |
2000-02-28 | 3.38 | 3.44 | 3.38 | 3.44 | 14100 |
2000-02-29 | 3.44 | 3.56 | 3.38 | 3.38 | 624000 |
2000-03-01 | 3.38 | 3.50 | 3.31 | 3.31 | 218700 |
2000-03-02 | 3.31 | 3.38 | 3.31 | 3.38 | 96300 |
2000-03-03 | 3.44 | 3.69 | 3.44 | 3.56 | 60900 |
2000-03-06 | 3.44 | 3.63 | 3.31 | 3.56 | 42300 |
2000-03-07 | 3.50 | 3.63 | 3.38 | 3.50 | 303300 |
2000-03-08 | 3.50 | 3.50 | 3.38 | 3.38 | 21300 |
2000-03-09 | 3.38 | 3.38 | 3.13 | 3.25 | 141000 |
2000-03-10 | 3.31 | 3.31 | 3.13 | 3.19 | 71800 |
2000-03-13 | 3.19 | 3.38 | 3.19 | 3.38 | 49400 |
2000-03-14 | 3.31 | 3.31 | 3.13 | 3.13 | 73200 |
2000-03-15 | 3.13 | 3.13 | 2.69 | 2.81 | 207300 |
2000-03-16 | 2.75 | 3.19 | 2.75 | 3.13 | 149100 |
2000-03-17 | 3.00 | 3.06 | 2.88 | 2.94 | 80000 |
2000-03-20 | 2.94 | 2.94 | 2.88 | 2.94 | 37200 |
2000-03-21 | 3.00 | 3.50 | 3.00 | 3.44 | 313200 |
2000-03-22 | 3.56 | 3.94 | 3.56 | 3.75 | 162900 |
2000-03-23 | 3.75 | 3.88 | 3.13 | 3.25 | 227000 |
2000-03-24 | 3.25 | 3.50 | 3.25 | 3.25 | 57700 |
2000-03-27 | 3.25 | 3.31 | 3.19 | 3.19 | 49100 |
2000-03-28 | 3.19 | 3.31 | 3.13 | 3.13 | 78100 |
2000-03-29 | 3.25 | 3.25 | 3.13 | 3.19 | 21000 |
2000-03-30 | 3.13 | 3.31 | 3.00 | 3.31 | 104900 |
2000-03-31 | 3.38 | 3.38 | 3.13 | 3.31 | 70100 |
2000-04-03 | 3.31 | 3.31 | 3.25 | 3.31 | 14100 |
2000-04-04 | 3.31 | 3.44 | 3.31 | 3.44 | 82500 |
2000-04-05 | 3.38 | 3.50 | 3.38 | 3.38 | 24600 |
2000-04-06 | 3.25 | 3.56 | 3.25 | 3.44 | 27600 |
2000-04-07 | 3.44 | 3.56 | 3.31 | 3.56 | 49900 |
2000-04-10 | 3.44 | 3.75 | 3.44 | 3.69 | 51700 |
2000-04-11 | 3.75 | 3.81 | 3.75 | 3.75 | 15300 |
2000-04-12 | 3.75 | 3.94 | 3.75 | 3.88 | 23200 |
2000-04-13 | 3.81 | 3.94 | 3.81 | 3.81 | 50900 |
2000-04-14 | 3.75 | 3.81 | 3.50 | 3.56 | 61800 |
2000-04-17 | 3.56 | 3.69 | 3.56 | 3.69 | 92800 |
2000-04-18 | 3.63 | 3.81 | 3.63 | 3.75 | 24200 |
2000-04-19 | 3.75 | 3.88 | 3.75 | 3.81 | 11100 |
2000-04-20 | 3.88 | 3.88 | 3.81 | 3.81 | 10700 |
2000-04-24 | 3.81 | 3.88 | 3.75 | 3.75 | 18100 |
2000-04-25 | 3.88 | 3.88 | 3.75 | 3.88 | 19300 |
2000-04-26 | 3.88 | 3.94 | 3.75 | 3.88 | 42600 |
2000-04-27 | 3.81 | 3.88 | 3.81 | 3.88 | 7900 |
2000-04-28 | 3.81 | 4.00 | 3.81 | 3.94 | 24100 |
2000-05-01 | 4.00 | 4.19 | 4.00 | 4.13 | 60700 |
2000-05-02 | 4.13 | 4.19 | 4.00 | 4.13 | 36100 |
2000-05-03 | 4.13 | 4.19 | 4.06 | 4.13 | 28200 |
2000-05-04 | 4.19 | 4.25 | 4.00 | 4.13 | 124800 |
2000-05-05 | 4.19 | 4.25 | 4.06 | 4.06 | 20100 |
2000-05-08 | 4.13 | 4.13 | 4.06 | 4.06 | 6500 |
2000-05-09 | 4.06 | 4.06 | 3.88 | 3.88 | 32900 |
2000-05-10 | 3.88 | 3.94 | 3.88 | 3.88 | 13400 |
2000-05-11 | 3.94 | 3.94 | 3.81 | 3.88 | 24300 |
2000-05-12 | 3.69 | 3.94 | 3.69 | 3.88 | 53000 |
2000-05-15 | 3.88 | 3.94 | 3.81 | 3.94 | 7000 |
2000-05-16 | 3.94 | 4.00 | 3.81 | 3.81 | 43500 |
2000-05-17 | 3.81 | 3.88 | 3.75 | 3.75 | 17700 |
2000-05-18 | 3.75 | 3.81 | 3.75 | 3.75 | 18600 |
2000-05-19 | 3.75 | 3.81 | 3.63 | 3.63 | 57200 |
2000-05-22 | 3.63 | 3.81 | 3.63 | 3.81 | 18400 |
2000-05-23 | 3.75 | 4.06 | 3.75 | 3.75 | 60900 |
2000-05-24 | 3.75 | 3.88 | 3.75 | 3.88 | 60200 |
2000-05-25 | 3.88 | 3.88 | 3.75 | 3.81 | 25500 |
2000-05-26 | 3.81 | 3.81 | 3.75 | 3.81 | 27300 |
2000-05-30 | 3.88 | 3.88 | 3.75 | 3.88 | 9300 |
2000-05-31 | 3.81 | 3.94 | 3.75 | 3.81 | 37100 |
2000-06-01 | 3.75 | 3.81 | 3.75 | 3.81 | 6500 |
2000-06-02 | 3.81 | 3.88 | 3.75 | 3.81 | 11800 |
2000-06-05 | 3.81 | 4.00 | 3.81 | 3.88 | 115600 |
2000-06-06 | 3.88 | 3.88 | 3.63 | 3.75 | 67600 |
2000-06-07 | 3.63 | 3.69 | 3.50 | 3.69 | 369800 |
2000-06-08 | 3.69 | 3.81 | 3.69 | 3.75 | 51500 |
2000-06-09 | 3.75 | 3.81 | 3.75 | 3.81 | 12000 |
2000-06-12 | 3.81 | 3.88 | 3.63 | 3.63 | 44000 |
2000-06-13 | 3.63 | 3.63 | 3.31 | 3.38 | 172100 |
2000-06-14 | 3.31 | 3.38 | 3.13 | 3.13 | 71900 |
2000-06-15 | 3.13 | 3.44 | 3.13 | 3.38 | 40900 |
2000-06-16 | 3.44 | 3.50 | 3.44 | 3.50 | 46800 |
2000-06-19 | 3.50 | 3.50 | 3.38 | 3.50 | 64200 |
2000-06-20 | 3.38 | 3.75 | 3.38 | 3.75 | 31900 |
2000-06-21 | 3.75 | 3.81 | 3.69 | 3.81 | 36200 |
2000-06-22 | 3.75 | 3.81 | 3.69 | 3.75 | 14300 |
2000-06-23 | 3.75 | 3.81 | 3.56 | 3.69 | 36700 |
2000-06-26 | 3.69 | 3.75 | 3.50 | 3.69 | 25700 |
2000-06-27 | 3.75 | 3.75 | 3.69 | 3.69 | 17100 |
2000-06-28 | 3.69 | 3.75 | 3.56 | 3.63 | 33200 |
2000-06-29 | 3.69 | 3.81 | 3.63 | 3.81 | 57200 |
2000-06-30 | 3.88 | 3.94 | 3.17 | 3.20 | 332300 |
2000-07-03 | 3.25 | 3.56 | 3.25 | 3.56 | 30400 |
2000-07-05 | 3.50 | 3.88 | 3.44 | 3.88 | 52000 |
2000-07-06 | 3.88 | 3.88 | 3.75 | 3.75 | 61800 |
2000-07-07 | 3.75 | 3.81 | 3.69 | 3.75 | 64900 |
2000-07-10 | 3.63 | 3.75 | 3.56 | 3.63 | 18300 |
2000-07-11 | 3.69 | 3.75 | 3.50 | 3.63 | 29300 |
2000-07-12 | 3.63 | 3.81 | 3.63 | 3.69 | 18400 |
2000-07-13 | 3.69 | 4.00 | 3.69 | 3.94 | 77000 |
2000-07-14 | 4.00 | 4.00 | 3.63 | 3.63 | 34700 |
2000-07-17 | 3.63 | 3.81 | 3.63 | 3.75 | 14100 |
2000-07-18 | 3.81 | 4.06 | 3.81 | 4.00 | 28400 |
2000-07-19 | 4.00 | 4.06 | 3.94 | 4.00 | 408600 |
2000-07-20 | 4.00 | 4.19 | 4.00 | 4.19 | 94500 |
2000-07-21 | 4.13 | 4.25 | 4.13 | 4.19 | 78200 |
2000-07-24 | 4.19 | 4.25 | 4.19 | 4.25 | 36700 |
2000-07-25 | 4.19 | 4.25 | 4.13 | 4.19 | 57100 |
2000-07-26 | 4.13 | 4.44 | 4.13 | 4.44 | 29100 |
2000-07-27 | 4.31 | 4.38 | 4.13 | 4.19 | 30900 |
2000-07-28 | 4.25 | 4.50 | 4.25 | 4.25 | 84300 |
2000-07-31 | 4.31 | 4.56 | 4.31 | 4.56 | 34000 |
2000-08-01 | 4.50 | 5.31 | 4.50 | 5.31 | 60000 |
2000-08-02 | 5.25 | 5.38 | 5.13 | 5.31 | 68400 |
2000-08-03 | 5.25 | 5.25 | 4.75 | 5.25 | 33900 |
2000-08-04 | 5.19 | 5.19 | 4.81 | 4.88 | 34300 |
2000-08-07 | 4.94 | 4.94 | 4.56 | 4.69 | 32700 |
2000-08-08 | 4.75 | 5.13 | 4.75 | 5.13 | 39700 |
2000-08-09 | 5.13 | 5.13 | 5.00 | 5.13 | 39200 |
2000-08-10 | 5.13 | 5.13 | 5.06 | 5.13 | 15800 |
2000-08-11 | 5.00 | 5.00 | 4.94 | 5.00 | 61200 |
2000-08-14 | 4.94 | 4.94 | 4.81 | 4.94 | 17700 |
2000-08-15 | 4.94 | 4.94 | 4.88 | 4.94 | 20100 |
2000-08-16 | 4.94 | 5.00 | 4.81 | 4.94 | 15400 |
2000-08-17 | 4.88 | 4.94 | 4.81 | 4.94 | 29200 |
2000-08-18 | 4.94 | 4.94 | 4.75 | 4.94 | 15200 |
2000-08-21 | 4.88 | 4.94 | 4.88 | 4.88 | 21900 |
2000-08-22 | 4.94 | 4.94 | 4.88 | 4.88 | 19100 |
2000-08-23 | 4.88 | 4.94 | 4.88 | 4.88 | 21900 |
2000-08-24 | 4.88 | 4.88 | 4.88 | 4.88 | 18200 |
2000-08-25 | 4.88 | 4.94 | 4.81 | 4.81 | 39300 |
2000-08-28 | 4.81 | 4.88 | 4.56 | 4.63 | 27700 |
2000-08-29 | 4.56 | 4.63 | 4.50 | 4.50 | 43700 |
2000-08-30 | 4.50 | 4.94 | 4.31 | 4.94 | 46200 |
2000-08-31 | 4.88 | 4.94 | 4.75 | 4.94 | 55900 |
2000-09-01 | 4.88 | 4.94 | 4.69 | 4.81 | 21500 |
2000-09-05 | 4.94 | 5.00 | 4.81 | 5.00 | 104200 |
2000-09-06 | 5.00 | 5.00 | 4.88 | 5.00 | 37000 |
2000-09-07 | 5.00 | 5.25 | 4.94 | 5.25 | 91300 |
2000-09-08 | 5.31 | 5.44 | 5.00 | 5.44 | 43300 |
2000-09-11 | 5.69 | 5.81 | 5.63 | 5.69 | 100500 |
2000-09-12 | 5.69 | 5.75 | 5.63 | 5.69 | 60800 |
2000-09-13 | 5.63 | 5.69 | 5.50 | 5.63 | 57000 |
2000-09-14 | 5.00 | 5.06 | 4.94 | 4.94 | 74200 |
2000-09-15 | 4.88 | 5.06 | 4.81 | 4.94 | 68700 |
2000-09-18 | 4.94 | 5.06 | 4.88 | 5.00 | 85000 |
2000-09-19 | 5.06 | 5.25 | 5.06 | 5.06 | 184100 |
2000-09-20 | 5.13 | 5.25 | 5.06 | 5.19 | 77400 |
2000-09-21 | 5.13 | 5.19 | 5.00 | 5.00 | 57600 |
2000-09-22 | 4.88 | 5.00 | 4.81 | 5.00 | 50100 |
2000-09-25 | 5.06 | 5.19 | 4.81 | 5.00 | 71600 |
2000-09-26 | 4.88 | 5.00 | 4.81 | 4.81 | 14900 |
2000-09-27 | 4.88 | 4.94 | 4.75 | 4.81 | 6200 |
2000-09-28 | 4.94 | 5.13 | 4.88 | 5.06 | 40800 |
2000-09-29 | 5.19 | 5.25 | 4.88 | 5.00 | 301900 |
2000-10-02 | 4.94 | 5.06 | 4.88 | 5.00 | 41600 |
2000-10-03 | 4.88 | 4.94 | 4.81 | 4.88 | 92700 |
2000-10-04 | 4.81 | 4.88 | 4.81 | 4.88 | 44200 |
2000-10-05 | 4.81 | 5.00 | 4.81 | 4.88 | 14000 |
2000-10-06 | 4.88 | 4.94 | 4.81 | 4.88 | 41000 |
2000-10-09 | 4.88 | 4.94 | 4.81 | 4.88 | 18200 |
2000-10-10 | 4.81 | 4.88 | 4.75 | 4.75 | 51700 |
2000-10-11 | 4.81 | 4.88 | 4.75 | 4.75 | 22100 |
2000-10-12 | 4.81 | 4.88 | 4.75 | 4.81 | 44500 |
2000-10-13 | 4.81 | 5.19 | 4.81 | 5.06 | 79600 |
2000-10-16 | 5.00 | 5.13 | 5.00 | 5.00 | 17700 |
2000-10-17 | 5.13 | 5.13 | 4.94 | 4.94 | 37300 |
2000-10-18 | 4.88 | 5.00 | 4.75 | 5.00 | 27000 |
2000-10-19 | 5.00 | 5.13 | 4.81 | 4.94 | 23100 |
2000-10-20 | 4.94 | 5.13 | 4.88 | 5.13 | 53900 |
2000-10-23 | 4.88 | 5.13 | 4.88 | 5.13 | 60200 |
2000-10-24 | 5.06 | 5.06 | 5.00 | 5.06 | 36200 |
2000-10-25 | 5.00 | 5.06 | 4.94 | 5.00 | 51000 |
2000-10-26 | 4.94 | 5.00 | 4.88 | 4.88 | 17200 |
2000-10-27 | 4.88 | 5.00 | 4.75 | 5.00 | 21100 |
2000-10-30 | 5.00 | 5.00 | 4.88 | 5.00 | 11600 |
2000-10-31 | 4.88 | 5.06 | 4.81 | 5.00 | 79500 |
2000-11-01 | 5.00 | 5.00 | 4.75 | 4.88 | 78100 |
2000-11-02 | 4.75 | 4.81 | 4.50 | 4.69 | 195200 |
2000-11-03 | 4.75 | 4.75 | 4.69 | 4.69 | 12200 |
2000-11-06 | 4.69 | 4.75 | 4.44 | 4.56 | 35800 |
2000-11-07 | 4.50 | 4.94 | 4.50 | 4.88 | 12300 |
2000-11-08 | 4.88 | 5.06 | 4.75 | 5.06 | 26300 |
2000-11-09 | 5.00 | 5.06 | 4.81 | 5.06 | 26100 |
2000-11-10 | 5.00 | 5.06 | 4.88 | 5.00 | 16700 |
2000-11-13 | 4.94 | 4.94 | 4.56 | 4.63 | 149300 |
2000-11-14 | 4.69 | 4.75 | 4.56 | 4.63 | 18200 |
2000-11-15 | 4.69 | 4.88 | 4.69 | 4.75 | 28600 |
2000-11-16 | 4.75 | 4.81 | 4.56 | 4.63 | 129000 |
2000-11-17 | 4.75 | 4.75 | 4.56 | 4.69 | 36100 |
2000-11-20 | 4.63 | 4.75 | 4.44 | 4.63 | 192500 |
2000-11-21 | 4.63 | 4.75 | 4.50 | 4.63 | 71400 |
2000-11-22 | 4.56 | 4.69 | 4.50 | 4.63 | 39800 |
2000-11-24 | 4.63 | 4.63 | 4.31 | 4.56 | 6500 |
2000-11-27 | 4.63 | 4.69 | 4.50 | 4.50 | 19200 |
2000-11-28 | 4.56 | 4.75 | 4.50 | 4.50 | 43800 |
2000-11-29 | 4.50 | 4.63 | 4.38 | 4.50 | 71600 |
2000-11-30 | 4.50 | 4.63 | 4.44 | 4.50 | 55700 |
2000-12-01 | 4.50 | 4.56 | 4.44 | 4.50 | 46800 |
2000-12-04 | 4.75 | 4.94 | 4.75 | 4.81 | 109800 |
2000-12-05 | 4.81 | 5.13 | 4.81 | 5.00 | 280400 |
2000-12-06 | 5.06 | 5.31 | 5.06 | 5.25 | 144700 |
2000-12-07 | 5.13 | 5.19 | 5.13 | 5.13 | 10700 |
2000-12-08 | 5.13 | 5.25 | 5.13 | 5.25 | 279500 |
2000-12-11 | 5.25 | 5.75 | 5.25 | 5.69 | 105000 |
2000-12-12 | 5.63 | 5.63 | 5.19 | 5.50 | 55300 |
2000-12-13 | 5.44 | 5.44 | 5.13 | 5.38 | 28700 |
2000-12-14 | 5.31 | 5.50 | 5.19 | 5.50 | 75900 |
2000-12-15 | 5.38 | 5.44 | 5.25 | 5.31 | 67100 |
2000-12-18 | 5.25 | 5.38 | 5.25 | 5.31 | 62000 |
2000-12-19 | 5.31 | 5.31 | 5.00 | 5.31 | 118300 |
2000-12-20 | 5.25 | 5.38 | 5.19 | 5.38 | 95500 |
2000-12-21 | 5.38 | 5.38 | 5.06 | 5.31 | 93000 |
2000-12-22 | 5.19 | 5.44 | 5.13 | 5.44 | 52400 |
2000-12-26 | 5.31 | 5.38 | 5.19 | 5.25 | 108000 |
2000-12-27 | 4.88 | 5.31 | 4.81 | 5.31 | 133800 |
2000-12-28 | 5.25 | 5.44 | 5.19 | 5.31 | 171500 |
2000-12-29 | 5.25 | 5.63 | 5.13 | 5.63 | 460000 |
2001-01-02 | 5.56 | 5.94 | 5.56 | 5.88 | 260500 |
2001-01-03 | 5.94 | 6.75 | 5.94 | 6.63 | 680000 |
2001-01-04 | 6.56 | 6.63 | 6.31 | 6.31 | 451000 |
2001-01-05 | 6.38 | 6.56 | 6.25 | 6.56 | 92200 |
2001-01-08 | 6.50 | 6.63 | 6.50 | 6.50 | 49400 |
2001-01-09 | 6.56 | 6.63 | 6.50 | 6.50 | 34000 |
2001-01-10 | 6.56 | 6.63 | 6.50 | 6.56 | 36700 |
2001-01-11 | 6.56 | 6.75 | 6.31 | 6.75 | 44700 |
2001-01-12 | 6.69 | 6.81 | 6.69 | 6.81 | 88400 |
2001-01-16 | 6.81 | 6.88 | 6.81 | 6.88 | 143000 |
2001-01-17 | 6.88 | 6.88 | 6.75 | 6.81 | 261400 |
2001-01-18 | 6.81 | 6.81 | 6.69 | 6.75 | 69600 |
2001-01-19 | 6.69 | 6.81 | 6.63 | 6.69 | 18700 |
2001-01-22 | 6.75 | 6.81 | 6.63 | 6.75 | 169300 |
2001-01-23 | 6.69 | 7.13 | 6.69 | 7.13 | 970100 |
2001-01-24 | 7.25 | 7.25 | 7.06 | 7.13 | 77700 |
2001-01-25 | 7.13 | 7.13 | 7.00 | 7.13 | 11500 |
2001-01-26 | 7.06 | 7.13 | 7.00 | 7.06 | 351100 |
2001-01-29 | 7.07 | 7.13 | 7.06 | 7.12 | 111300 |
2001-01-30 | 7.05 | 7.17 | 7.02 | 7.17 | 99000 |
2001-01-31 | 7.07 | 7.14 | 7.01 | 7.10 | 103900 |
2001-02-01 | 7.10 | 7.10 | 6.96 | 7.00 | 275400 |
2001-02-02 | 7.00 | 7.12 | 6.90 | 7.01 | 571500 |
2001-02-05 | 7.02 | 7.09 | 7.02 | 7.09 | 30000 |
2001-02-06 | 7.15 | 7.29 | 7.11 | 7.28 | 576400 |
2001-02-07 | 7.28 | 7.32 | 7.27 | 7.31 | 57800 |
2001-02-08 | 7.30 | 7.82 | 7.30 | 7.75 | 884200 |
2001-02-09 | 7.75 | 7.84 | 7.53 | 7.75 | 1324600 |
2001-02-12 | 7.80 | 7.87 | 7.75 | 7.77 | 888300 |
2001-02-13 | 7.75 | 7.83 | 7.63 | 7.81 | 495900 |
2001-02-14 | 7.76 | 7.85 | 7.60 | 7.83 | 159800 |
2001-02-15 | 7.85 | 8.11 | 7.85 | 8.05 | 568100 |
2001-02-16 | 8.05 | 8.30 | 8.03 | 8.18 | 687000 |
2001-02-20 | 8.15 | 8.25 | 8.09 | 8.15 | 156400 |
2001-02-21 | 8.15 | 8.15 | 8.05 | 8.05 | 90300 |
2001-02-22 | 8.05 | 8.10 | 8.01 | 8.08 | 69600 |
2001-02-23 | 8.10 | 8.30 | 7.95 | 8.20 | 1296300 |
2001-02-26 | 8.25 | 8.40 | 8.25 | 8.35 | 516000 |
2001-02-27 | 8.35 | 8.40 | 8.30 | 8.35 | 872700 |
2001-02-28 | 8.45 | 8.50 | 8.40 | 8.43 | 728900 |
2001-03-01 | 8.43 | 8.45 | 8.40 | 8.41 | 392700 |
2001-03-02 | 8.41 | 8.48 | 8.35 | 8.38 | 169600 |
2001-03-05 | 8.40 | 8.58 | 8.38 | 8.54 | 501800 |
2001-03-06 | 8.56 | 8.61 | 8.48 | 8.50 | 109500 |
2001-03-07 | 8.55 | 8.58 | 8.35 | 8.40 | 1067400 |
2001-03-08 | 8.39 | 8.50 | 8.39 | 8.50 | 324700 |
2001-03-09 | 8.45 | 8.50 | 8.35 | 8.45 | 67700 |
2001-03-12 | 8.35 | 8.50 | 8.35 | 8.42 | 109000 |
2001-03-13 | 8.40 | 8.49 | 8.36 | 8.43 | 357300 |
2001-03-14 | 8.43 | 8.43 | 8.30 | 8.36 | 379700 |
2001-03-15 | 8.40 | 8.45 | 8.37 | 8.44 | 47000 |
2001-03-16 | 8.45 | 8.45 | 8.36 | 8.36 | 84000 |
2001-03-19 | 8.39 | 8.45 | 8.35 | 8.42 | 67000 |
2001-03-20 | 8.45 | 8.45 | 8.35 | 8.35 | 167100 |
2001-03-21 | 8.40 | 8.50 | 8.30 | 8.34 | 146200 |
2001-03-22 | 8.36 | 8.62 | 8.33 | 8.40 | 166200 |
2001-03-23 | 8.45 | 8.50 | 8.35 | 8.40 | 62600 |
2001-03-26 | 8.38 | 8.60 | 8.38 | 8.40 | 65800 |
2001-03-27 | 8.50 | 8.55 | 8.40 | 8.45 | 238000 |
2001-03-28 | 8.45 | 8.45 | 8.35 | 8.38 | 24300 |
2001-03-29 | 8.43 | 8.45 | 8.36 | 8.36 | 263800 |
2001-03-30 | 8.40 | 8.50 | 8.36 | 8.50 | 171900 |
2001-04-02 | 8.50 | 8.74 | 8.50 | 8.66 | 392300 |
2001-04-03 | 8.68 | 8.72 | 8.65 | 8.69 | 197800 |
2001-04-04 | 8.69 | 8.80 | 8.69 | 8.80 | 142800 |
2001-04-05 | 8.79 | 8.90 | 8.75 | 8.80 | 233400 |
2001-04-06 | 8.80 | 8.85 | 8.70 | 8.70 | 298700 |
2001-04-09 | 8.67 | 8.80 | 8.67 | 8.76 | 258500 |
2001-04-10 | 8.77 | 8.88 | 8.77 | 8.81 | 234400 |
2001-04-11 | 8.85 | 8.88 | 8.79 | 8.88 | 567100 |
2001-04-12 | 8.88 | 9.00 | 8.85 | 8.95 | 175700 |
2001-04-16 | 8.95 | 8.98 | 8.80 | 8.90 | 313700 |
2001-04-17 | 8.90 | 8.95 | 8.80 | 8.92 | 524300 |
2001-04-18 | 8.93 | 8.95 | 8.83 | 8.88 | 210200 |
2001-04-19 | 8.86 | 9.00 | 8.86 | 8.93 | 394600 |
2001-04-20 | 8.88 | 9.01 | 8.45 | 8.95 | 288800 |
2001-04-23 | 8.95 | 9.15 | 8.95 | 9.10 | 428000 |
2001-04-24 | 9.10 | 9.23 | 9.10 | 9.20 | 497700 |
2001-04-25 | 9.22 | 9.28 | 9.05 | 9.20 | 452300 |
2001-04-26 | 9.20 | 9.20 | 9.12 | 9.13 | 111200 |
2001-04-27 | 9.10 | 9.15 | 9.05 | 9.08 | 157300 |
2001-04-30 | 8.90 | 9.00 | 8.75 | 8.83 | 673400 |
2001-05-01 | 8.95 | 9.00 | 8.90 | 9.00 | 371200 |
2001-05-02 | 9.00 | 9.05 | 8.85 | 8.86 | 383200 |
2001-05-03 | 8.85 | 8.95 | 8.85 | 8.86 | 143900 |
2001-05-04 | 8.96 | 9.00 | 8.85 | 8.90 | 456100 |
2001-05-07 | 8.95 | 8.95 | 8.76 | 8.90 | 140400 |
2001-05-08 | 9.00 | 9.00 | 8.82 | 8.89 | 324100 |
2001-05-09 | 8.95 | 8.98 | 8.90 | 8.91 | 43000 |
2001-05-10 | 8.95 | 8.99 | 8.85 | 8.85 | 164300 |
2001-05-11 | 8.90 | 8.98 | 8.83 | 8.92 | 56900 |
2001-05-14 | 8.98 | 8.98 | 8.80 | 8.93 | 54700 |
2001-05-15 | 8.98 | 8.98 | 8.86 | 8.94 | 210200 |
2001-05-16 | 8.95 | 8.97 | 8.90 | 8.92 | 398600 |
2001-05-17 | 8.92 | 8.98 | 8.88 | 8.94 | 475500 |
2001-05-18 | 8.92 | 9.18 | 8.91 | 9.13 | 759800 |
2001-05-21 | 9.18 | 9.20 | 9.05 | 9.20 | 197000 |
2001-05-22 | 9.20 | 9.20 | 9.00 | 9.00 | 181900 |
2001-05-23 | 9.00 | 9.13 | 9.00 | 9.00 | 164500 |
2001-05-24 | 9.00 | 9.10 | 8.95 | 9.10 | 40100 |
2001-05-25 | 9.10 | 9.10 | 8.98 | 9.02 | 36900 |
2001-05-29 | 9.00 | 9.10 | 8.90 | 9.03 | 67000 |
2001-05-30 | 9.03 | 9.10 | 9.01 | 9.01 | 34600 |
2001-05-31 | 9.00 | 9.30 | 9.00 | 9.25 | 299800 |
2001-06-01 | 9.25 | 9.50 | 9.21 | 9.30 | 317000 |
2001-06-04 | 9.40 | 9.50 | 9.38 | 9.47 | 104600 |
2001-06-05 | 9.47 | 9.64 | 9.40 | 9.54 | 468700 |
2001-06-06 | 9.50 | 9.50 | 9.32 | 9.40 | 107300 |
2001-06-07 | 9.40 | 9.65 | 9.40 | 9.65 | 454200 |
2001-06-08 | 9.55 | 9.63 | 9.52 | 9.55 | 44000 |
2001-06-11 | 9.55 | 9.66 | 9.50 | 9.53 | 51900 |
2001-06-12 | 9.51 | 9.70 | 9.45 | 9.70 | 87900 |
2001-06-13 | 9.70 | 9.72 | 9.61 | 9.66 | 36100 |
2001-06-14 | 9.70 | 9.74 | 9.57 | 9.60 | 51800 |
2001-06-15 | 9.60 | 9.70 | 9.60 | 9.62 | 72500 |
2001-06-18 | 9.61 | 9.65 | 9.52 | 9.60 | 173800 |
2001-06-19 | 9.64 | 9.72 | 9.60 | 9.65 | 127400 |
2001-06-20 | 9.68 | 9.90 | 9.60 | 9.90 | 395900 |
2001-06-21 | 10.00 | 10.05 | 9.86 | 10.05 | 70600 |
2001-06-22 | 10.05 | 10.10 | 10.01 | 10.06 | 43200 |
2001-06-25 | 10.10 | 10.25 | 10.05 | 10.10 | 254100 |
2001-06-26 | 10.05 | 10.70 | 10.05 | 10.55 | 259400 |
2001-06-27 | 10.65 | 10.85 | 10.55 | 10.73 | 78200 |
2001-06-28 | 10.73 | 10.90 | 10.70 | 10.90 | 116500 |
2001-06-29 | 10.90 | 11.02 | 10.83 | 10.95 | 204200 |
2001-07-02 | 10.95 | 11.00 | 10.70 | 10.90 | 178700 |
2001-07-03 | 10.90 | 10.98 | 10.80 | 10.85 | 75500 |
2001-07-05 | 10.85 | 11.09 | 10.85 | 10.98 | 356400 |
2001-07-06 | 10.98 | 11.00 | 10.90 | 10.90 | 251800 |
2001-07-09 | 10.93 | 10.98 | 10.92 | 10.94 | 148000 |
2001-07-10 | 10.95 | 10.95 | 10.49 | 10.49 | 79300 |
2001-07-11 | 10.20 | 10.56 | 10.14 | 10.21 | 200100 |
2001-07-12 | 10.31 | 10.40 | 10.23 | 10.28 | 163800 |
2001-07-13 | 10.40 | 10.43 | 10.27 | 10.42 | 124100 |
2001-07-16 | 10.49 | 10.65 | 10.45 | 10.50 | 111000 |
2001-07-17 | 10.50 | 10.59 | 10.40 | 10.58 | 68500 |
2001-07-18 | 10.50 | 10.66 | 10.47 | 10.65 | 136000 |
2001-07-19 | 10.68 | 10.85 | 10.68 | 10.83 | 195800 |
2001-07-20 | 10.83 | 10.92 | 10.73 | 10.84 | 69900 |
2001-07-23 | 10.94 | 11.01 | 10.85 | 10.85 | 309300 |
2001-07-24 | 10.86 | 11.01 | 10.86 | 10.96 | 101600 |
2001-07-25 | 10.98 | 11.00 | 10.85 | 10.95 | 81900 |
2001-07-26 | 10.87 | 10.98 | 10.87 | 10.90 | 58500 |
2001-07-27 | 10.95 | 11.01 | 10.75 | 10.95 | 107400 |
2001-07-30 | 11.00 | 11.00 | 10.88 | 10.93 | 228700 |
2001-07-31 | 10.98 | 11.00 | 10.94 | 10.97 | 169000 |
2001-08-01 | 10.99 | 11.00 | 10.90 | 10.95 | 229700 |
2001-08-02 | 10.95 | 10.98 | 10.85 | 10.94 | 148600 |
2001-08-03 | 10.97 | 11.00 | 10.91 | 10.93 | 151200 |
2001-08-06 | 11.00 | 11.47 | 10.99 | 11.37 | 207700 |
2001-08-07 | 11.40 | 11.86 | 11.35 | 11.80 | 372100 |
2001-08-08 | 11.81 | 11.95 | 11.51 | 11.62 | 94300 |
2001-08-09 | 11.70 | 11.75 | 11.60 | 11.72 | 33700 |
2001-08-10 | 11.74 | 11.74 | 11.10 | 11.63 | 737800 |
2001-08-13 | 11.70 | 11.72 | 11.30 | 11.50 | 219600 |
2001-08-14 | 11.50 | 11.85 | 11.40 | 11.65 | 99300 |
2001-08-15 | 11.60 | 11.75 | 11.51 | 11.72 | 135400 |
2001-08-16 | 11.75 | 12.00 | 11.72 | 12.00 | 172900 |
2001-08-17 | 12.20 | 12.25 | 11.90 | 12.03 | 146800 |
2001-08-20 | 12.00 | 12.60 | 11.95 | 12.54 | 580800 |
2001-08-21 | 12.60 | 12.75 | 12.55 | 12.70 | 139400 |
2001-08-22 | 12.70 | 12.85 | 12.68 | 12.70 | 725000 |
2001-08-23 | 12.70 | 12.70 | 12.53 | 12.60 | 95200 |
2001-08-24 | 12.50 | 12.70 | 12.49 | 12.70 | 42600 |
2001-08-27 | 12.71 | 12.74 | 11.90 | 11.95 | 469500 |
2001-08-28 | 12.05 | 12.10 | 11.60 | 11.80 | 96500 |
2001-08-29 | 11.85 | 11.93 | 11.52 | 11.78 | 53800 |
2001-08-30 | 11.80 | 11.80 | 11.55 | 11.66 | 62700 |
2001-08-31 | 11.76 | 11.85 | 11.50 | 11.73 | 266900 |
2001-09-04 | 11.83 | 12.20 | 11.83 | 11.83 | 99100 |
2001-09-05 | 11.84 | 11.95 | 11.70 | 11.73 | 396700 |
2001-09-06 | 11.70 | 11.74 | 11.54 | 11.73 | 52100 |
2001-09-07 | 11.63 | 11.63 | 11.25 | 11.28 | 303800 |
2001-09-10 | 11.50 | 11.60 | 11.25 | 11.34 | 307000 |
2001-09-17 | 11.25 | 11.73 | 11.20 | 11.20 | 316700 |
2001-09-18 | 11.21 | 11.25 | 10.47 | 10.50 | 148100 |
2001-09-19 | 10.90 | 11.20 | 10.52 | 10.85 | 393900 |
2001-09-20 | 10.75 | 10.85 | 10.52 | 10.85 | 154400 |
2001-09-21 | 10.75 | 10.85 | 10.58 | 10.73 | 233800 |
2001-09-24 | 10.73 | 11.30 | 10.60 | 11.30 | 166600 |
2001-09-25 | 11.40 | 11.57 | 10.99 | 11.20 | 160900 |
2001-09-26 | 11.30 | 11.37 | 10.93 | 11.00 | 69000 |
2001-09-27 | 11.00 | 11.00 | 10.87 | 10.90 | 157200 |
2001-09-28 | 11.00 | 11.05 | 10.75 | 10.85 | 309100 |
2001-10-01 | 10.87 | 11.30 | 10.75 | 11.15 | 208600 |
2001-10-02 | 11.45 | 11.89 | 11.41 | 11.70 | 663300 |
2001-10-03 | 11.80 | 12.00 | 11.72 | 11.90 | 145800 |
2001-10-04 | 11.90 | 12.32 | 11.70 | 12.32 | 192100 |
2001-10-05 | 12.32 | 12.49 | 12.12 | 12.47 | 170200 |
2001-10-08 | 12.37 | 12.60 | 12.23 | 12.60 | 58700 |
2001-10-09 | 12.50 | 12.60 | 12.00 | 12.40 | 60700 |
2001-10-10 | 12.49 | 12.49 | 12.20 | 12.45 | 101700 |
2001-10-11 | 12.48 | 12.50 | 12.15 | 12.27 | 133300 |
2001-10-12 | 12.16 | 12.18 | 11.80 | 12.10 | 119900 |
2001-10-15 | 12.10 | 12.35 | 11.85 | 12.35 | 115400 |
2001-10-16 | 12.35 | 12.44 | 12.25 | 12.37 | 61400 |
2001-10-17 | 12.37 | 12.37 | 12.25 | 12.28 | 138900 |
2001-10-18 | 12.38 | 12.45 | 12.25 | 12.30 | 83700 |
2001-10-19 | 12.40 | 12.60 | 12.35 | 12.59 | 139900 |
2001-10-22 | 12.59 | 12.59 | 12.31 | 12.53 | 45900 |
2001-10-23 | 12.50 | 12.55 | 12.05 | 12.30 | 184800 |
2001-10-24 | 12.30 | 12.30 | 12.05 | 12.07 | 25400 |
2001-10-25 | 12.00 | 12.19 | 11.80 | 12.15 | 213900 |
2001-10-26 | 12.25 | 12.35 | 12.10 | 12.30 | 32400 |
2001-10-29 | 12.30 | 12.40 | 12.15 | 12.16 | 112000 |
2001-10-30 | 12.25 | 12.55 | 12.05 | 12.55 | 41500 |
2001-10-31 | 12.55 | 12.55 | 12.30 | 12.45 | 64100 |
2001-11-01 | 12.55 | 12.70 | 12.45 | 12.65 | 129200 |
2001-11-02 | 12.70 | 12.70 | 12.58 | 12.65 | 36300 |
2001-11-05 | 12.70 | 12.80 | 12.40 | 12.40 | 111100 |
2001-11-06 | 12.65 | 12.72 | 12.47 | 12.70 | 64500 |
2001-11-07 | 12.60 | 12.75 | 12.40 | 12.55 | 71200 |
2001-11-08 | 12.60 | 12.65 | 12.35 | 12.35 | 108200 |
2001-11-09 | 12.40 | 12.45 | 11.85 | 12.07 | 141400 |
2001-11-12 | 12.22 | 12.30 | 12.01 | 12.07 | 153600 |
2001-11-13 | 12.10 | 12.30 | 11.99 | 12.00 | 314300 |
2001-11-14 | 12.05 | 12.16 | 12.00 | 12.09 | 231900 |
2001-11-15 | 12.09 | 12.13 | 12.01 | 12.06 | 336400 |
2001-11-16 | 12.12 | 12.45 | 12.12 | 12.45 | 136300 |
2001-11-19 | 12.45 | 12.65 | 12.20 | 12.65 | 50700 |
2001-11-20 | 12.50 | 12.60 | 12.27 | 12.30 | 47500 |
2001-11-21 | 12.35 | 12.35 | 12.10 | 12.28 | 41000 |
2001-11-23 | 12.30 | 12.30 | 12.10 | 12.20 | 23500 |
2001-11-26 | 12.24 | 12.25 | 12.06 | 12.10 | 139600 |
2001-11-27 | 12.06 | 12.20 | 12.02 | 12.08 | 189200 |
2001-11-28 | 12.15 | 12.15 | 12.03 | 12.05 | 311000 |
2001-11-29 | 12.05 | 12.23 | 12.03 | 12.23 | 107500 |
2001-11-30 | 12.25 | 12.43 | 12.17 | 12.20 | 271500 |
2001-12-03 | 12.25 | 12.25 | 12.00 | 12.01 | 167400 |
2001-12-04 | 12.05 | 12.35 | 12.05 | 12.15 | 101500 |
2001-12-05 | 12.20 | 12.45 | 12.00 | 12.07 | 181400 |
2001-12-06 | 12.07 | 12.50 | 12.07 | 12.24 | 110500 |
2001-12-07 | 12.30 | 12.40 | 12.07 | 12.15 | 77000 |
2001-12-10 | 12.20 | 12.20 | 12.04 | 12.07 | 190900 |
2001-12-11 | 12.08 | 12.30 | 12.03 | 12.20 | 140900 |
2001-12-12 | 12.00 | 12.15 | 12.00 | 12.03 | 109900 |
2001-12-13 | 12.01 | 12.07 | 11.84 | 12.02 | 156500 |
2001-12-14 | 12.05 | 12.18 | 12.01 | 12.05 | 111100 |
2001-12-17 | 11.95 | 12.47 | 11.94 | 12.47 | 163700 |
2001-12-18 | 12.47 | 12.50 | 12.03 | 12.26 | 115600 |
2001-12-19 | 12.35 | 12.35 | 12.05 | 12.12 | 51600 |
2001-12-20 | 12.12 | 12.12 | 11.85 | 11.85 | 179600 |
2001-12-21 | 11.95 | 11.95 | 11.87 | 11.90 | 289000 |
2001-12-24 | 11.85 | 12.04 | 11.80 | 12.00 | 49400 |
2001-12-26 | 12.05 | 12.25 | 11.93 | 12.10 | 61400 |
2001-12-27 | 12.20 | 12.30 | 12.00 | 12.08 | 28600 |
2001-12-28 | 12.05 | 12.06 | 11.90 | 12.01 | 58600 |
2001-12-31 | 11.85 | 12.19 | 11.50 | 11.50 | 150000 |
2002-01-02 | 11.60 | 11.86 | 11.53 | 11.86 | 138500 |
2002-01-03 | 11.78 | 12.44 | 11.78 | 12.42 | 100800 |
2002-01-04 | 12.43 | 12.45 | 12.06 | 12.20 | 106000 |
2002-01-07 | 12.40 | 12.48 | 12.15 | 12.35 | 102400 |
2002-01-08 | 12.40 | 12.60 | 12.10 | 12.60 | 188800 |
2002-01-09 | 12.60 | 12.61 | 12.36 | 12.48 | 150800 |
2002-01-10 | 12.45 | 12.54 | 12.08 | 12.08 | 144900 |
2002-01-11 | 12.10 | 12.12 | 11.85 | 11.97 | 85300 |
2002-01-14 | 12.15 | 13.00 | 11.90 | 12.90 | 264500 |
2002-01-15 | 12.90 | 12.90 | 12.50 | 12.50 | 113300 |
2002-01-16 | 12.55 | 12.69 | 12.40 | 12.53 | 71500 |
2002-01-17 | 12.68 | 12.70 | 12.10 | 12.29 | 131800 |
2002-01-18 | 12.39 | 12.52 | 12.12 | 12.25 | 99200 |
2002-01-22 | 12.35 | 12.44 | 12.11 | 12.11 | 77600 |
2002-01-23 | 12.20 | 12.37 | 11.96 | 11.99 | 100400 |
2002-01-24 | 12.05 | 12.26 | 12.05 | 12.15 | 88600 |
2002-01-25 | 12.25 | 12.30 | 12.07 | 12.08 | 29700 |
2002-01-28 | 12.15 | 12.19 | 11.75 | 11.90 | 111800 |
2002-01-29 | 11.95 | 12.08 | 11.76 | 11.82 | 83400 |
2002-01-30 | 11.92 | 12.17 | 11.76 | 12.17 | 259000 |
2002-01-31 | 12.20 | 12.20 | 11.95 | 12.13 | 124900 |
2002-02-01 | 12.20 | 12.20 | 11.93 | 12.00 | 67200 |
2002-02-04 | 12.10 | 12.10 | 11.77 | 11.82 | 80100 |
2002-02-05 | 11.90 | 11.94 | 11.71 | 11.78 | 57900 |
2002-02-06 | 11.95 | 11.95 | 11.60 | 11.76 | 81000 |
2002-02-07 | 11.85 | 11.98 | 11.50 | 11.54 | 148000 |
2002-02-08 | 11.44 | 11.90 | 11.35 | 11.85 | 463400 |
2002-02-11 | 11.90 | 12.15 | 11.72 | 11.90 | 168600 |
2002-02-12 | 12.00 | 12.05 | 11.80 | 11.92 | 94200 |
2002-02-13 | 12.00 | 12.10 | 11.85 | 12.10 | 57900 |
2002-02-14 | 12.15 | 12.16 | 12.01 | 12.01 | 47900 |
2002-02-15 | 12.01 | 12.15 | 12.00 | 12.02 | 87600 |
2002-02-19 | 12.10 | 12.23 | 12.00 | 12.11 | 119700 |
2002-02-20 | 12.05 | 12.19 | 11.90 | 12.19 | 99200 |
2002-02-21 | 12.22 | 12.22 | 11.85 | 11.94 | 50400 |
2002-02-22 | 12.10 | 12.29 | 11.94 | 12.29 | 88100 |
2002-02-25 | 12.29 | 12.29 | 11.80 | 12.01 | 103600 |
2002-02-26 | 12.10 | 12.19 | 12.00 | 12.17 | 35600 |
2002-02-27 | 12.25 | 12.38 | 12.19 | 12.35 | 86900 |
2002-02-28 | 12.45 | 12.69 | 12.41 | 12.69 | 186000 |
2002-03-01 | 12.70 | 12.70 | 12.35 | 12.45 | 256600 |
2002-03-04 | 12.50 | 12.63 | 12.40 | 12.53 | 113000 |
2002-03-05 | 12.63 | 12.68 | 12.49 | 12.65 | 81000 |
2002-03-06 | 12.70 | 12.70 | 12.60 | 12.65 | 433300 |
2002-03-07 | 12.70 | 12.72 | 12.53 | 12.58 | 30600 |
2002-03-08 | 12.55 | 12.60 | 12.27 | 12.29 | 356200 |
2002-03-11 | 12.35 | 12.51 | 12.27 | 12.45 | 264400 |
2002-03-12 | 12.45 | 12.69 | 12.45 | 12.69 | 85200 |
2002-03-13 | 12.70 | 12.70 | 12.60 | 12.64 | 50500 |
2002-03-14 | 12.73 | 12.75 | 12.55 | 12.74 | 289100 |
2002-03-15 | 12.64 | 12.87 | 12.64 | 12.75 | 411900 |
2002-03-18 | 12.70 | 12.85 | 12.69 | 12.75 | 79600 |
2002-03-19 | 12.85 | 12.89 | 12.75 | 12.85 | 47800 |
2002-03-20 | 12.87 | 12.89 | 12.45 | 12.66 | 83100 |
2002-03-21 | 12.73 | 12.89 | 12.63 | 12.89 | 141400 |
2002-03-22 | 12.90 | 12.90 | 12.68 | 12.68 | 54800 |
2002-03-25 | 12.69 | 12.69 | 12.40 | 12.51 | 71800 |
2002-03-26 | 12.60 | 12.70 | 12.30 | 12.55 | 275800 |
2002-03-27 | 12.65 | 12.65 | 12.25 | 12.40 | 414100 |
2002-03-28 | 12.50 | 12.69 | 12.40 | 12.65 | 348100 |
2002-04-01 | 12.85 | 12.87 | 12.65 | 12.72 | 137800 |
2002-04-02 | 12.70 | 12.77 | 12.65 | 12.69 | 104400 |
2002-04-03 | 12.65 | 12.74 | 12.60 | 12.65 | 74800 |
2002-04-04 | 12.68 | 12.70 | 12.63 | 12.66 | 257600 |
2002-04-05 | 12.70 | 12.80 | 12.65 | 12.80 | 254400 |
2002-04-08 | 12.77 | 12.85 | 12.75 | 12.85 | 105300 |
2002-04-09 | 12.85 | 12.89 | 12.75 | 12.86 | 78500 |
2002-04-10 | 12.87 | 13.15 | 12.80 | 13.12 | 329700 |
2002-04-11 | 13.18 | 13.28 | 13.08 | 13.15 | 194800 |
2002-04-12 | 13.30 | 13.34 | 13.08 | 13.30 | 178600 |
2002-04-15 | 13.15 | 13.40 | 13.10 | 13.38 | 93800 |
2002-04-16 | 13.35 | 13.60 | 13.22 | 13.52 | 630800 |
2002-04-17 | 13.54 | 13.55 | 13.20 | 13.38 | 149100 |
2002-04-18 | 13.48 | 13.54 | 13.36 | 13.48 | 90300 |
2002-04-19 | 13.50 | 13.50 | 13.32 | 13.42 | 84400 |
2002-04-22 | 13.43 | 13.50 | 13.37 | 13.47 | 176000 |
2002-04-23 | 13.42 | 13.49 | 13.36 | 13.46 | 78700 |
2002-04-24 | 13.50 | 13.50 | 13.24 | 13.30 | 98300 |
2002-04-25 | 13.35 | 13.50 | 13.35 | 13.49 | 43900 |
2002-04-26 | 13.47 | 13.48 | 13.32 | 13.43 | 44700 |
2002-04-29 | 13.50 | 13.55 | 13.40 | 13.46 | 120000 |
2002-04-30 | 13.48 | 13.50 | 13.30 | 13.50 | 143100 |
2002-05-01 | 13.55 | 13.55 | 13.30 | 13.50 | 177900 |
2002-05-02 | 13.50 | 13.54 | 13.40 | 13.54 | 144200 |
2002-05-03 | 13.54 | 13.54 | 13.30 | 13.45 | 138900 |
2002-05-06 | 13.50 | 13.50 | 13.28 | 13.29 | 75700 |
2002-05-07 | 13.35 | 13.35 | 13.04 | 13.19 | 98800 |
2002-05-08 | 13.29 | 13.31 | 13.05 | 13.18 | 98000 |
2002-05-09 | 13.08 | 13.15 | 12.61 | 12.90 | 95000 |
2002-05-10 | 12.89 | 13.14 | 12.83 | 13.10 | 137000 |
2002-05-13 | 13.20 | 13.50 | 13.08 | 13.44 | 271500 |
2002-05-14 | 13.50 | 13.50 | 13.15 | 13.43 | 117700 |
2002-05-15 | 13.47 | 13.47 | 13.00 | 13.22 | 151100 |
2002-05-16 | 13.32 | 13.32 | 12.97 | 13.07 | 55800 |
2002-05-17 | 13.17 | 13.25 | 12.97 | 13.04 | 66700 |
2002-05-20 | 12.97 | 13.30 | 12.75 | 13.13 | 154000 |
2002-05-21 | 13.35 | 13.39 | 12.90 | 13.06 | 111400 |
2002-05-22 | 12.72 | 13.01 | 12.72 | 13.01 | 87600 |
2002-05-23 | 13.03 | 13.35 | 13.00 | 13.20 | 95900 |
2002-05-24 | 13.40 | 13.40 | 12.90 | 12.91 | 74600 |
2002-05-28 | 13.00 | 13.00 | 12.59 | 12.90 | 88700 |
2002-05-29 | 12.80 | 13.20 | 12.75 | 13.10 | 116200 |
2002-05-30 | 13.20 | 13.45 | 13.07 | 13.31 | 159400 |
2002-05-31 | 13.45 | 13.45 | 13.15 | 13.15 | 96900 |
2002-06-03 | 13.25 | 13.25 | 12.96 | 13.01 | 68600 |
2002-06-04 | 13.05 | 13.20 | 13.00 | 13.10 | 94800 |
2002-06-05 | 13.10 | 13.26 | 13.01 | 13.17 | 70600 |
2002-06-06 | 13.07 | 13.25 | 13.07 | 13.18 | 82700 |
2002-06-07 | 13.28 | 13.35 | 13.21 | 13.30 | 143700 |
2002-06-10 | 13.35 | 13.35 | 13.16 | 13.32 | 70300 |
2002-06-11 | 13.30 | 13.35 | 13.28 | 13.29 | 91200 |
2002-06-12 | 13.29 | 13.37 | 13.25 | 13.35 | 125100 |
2002-06-13 | 13.30 | 13.35 | 13.11 | 13.11 | 72300 |
2002-06-14 | 13.11 | 13.35 | 13.05 | 13.30 | 66800 |
2002-06-17 | 13.30 | 13.30 | 13.05 | 13.23 | 96400 |
2002-06-18 | 13.27 | 13.35 | 13.24 | 13.24 | 201700 |
2002-06-19 | 13.30 | 13.34 | 13.01 | 13.12 | 212100 |
2002-06-20 | 13.20 | 13.29 | 13.10 | 13.13 | 155000 |
2002-06-21 | 13.23 | 13.35 | 13.15 | 13.24 | 102300 |
2002-06-24 | 13.30 | 13.35 | 13.20 | 13.33 | 346000 |
2002-06-25 | 13.30 | 13.35 | 13.15 | 13.31 | 141300 |
2002-06-26 | 13.23 | 13.33 | 13.10 | 13.10 | 285400 |
2002-06-27 | 13.20 | 13.21 | 13.05 | 13.07 | 320200 |
2002-06-28 | 13.30 | 13.30 | 12.75 | 12.75 | 543300 |
2002-07-01 | 12.85 | 13.15 | 12.85 | 13.07 | 199900 |
2002-07-02 | 13.08 | 13.08 | 12.75 | 12.97 | 221300 |
2002-07-03 | 13.05 | 13.05 | 12.79 | 12.80 | 138400 |
2002-07-05 | 13.00 | 13.04 | 12.75 | 12.75 | 132200 |
2002-07-08 | 12.90 | 12.94 | 12.58 | 12.64 | 208400 |
2002-07-09 | 12.73 | 13.00 | 12.60 | 12.90 | 246900 |
2002-07-10 | 13.00 | 13.00 | 12.80 | 12.83 | 66200 |
2002-07-11 | 12.75 | 12.75 | 12.00 | 12.56 | 234200 |
2002-07-12 | 12.66 | 12.66 | 12.20 | 12.25 | 135400 |
2002-07-15 | 12.10 | 12.21 | 11.25 | 11.56 | 429400 |
2002-07-16 | 11.56 | 12.10 | 11.55 | 12.01 | 505600 |
2002-07-17 | 12.25 | 12.30 | 12.01 | 12.27 | 253800 |
2002-07-18 | 12.37 | 12.37 | 11.99 | 12.25 | 276900 |
2002-07-19 | 12.25 | 12.75 | 12.15 | 12.60 | 739800 |
2002-07-22 | 12.30 | 12.30 | 11.65 | 11.95 | 165400 |
2002-07-23 | 11.95 | 12.00 | 11.50 | 11.62 | 237300 |
2002-07-24 | 10.75 | 11.70 | 10.55 | 11.68 | 425900 |
2002-07-25 | 11.78 | 12.45 | 11.60 | 12.41 | 182900 |
2002-07-26 | 12.50 | 13.00 | 12.50 | 13.00 | 151300 |
2002-07-29 | 12.90 | 13.01 | 12.90 | 13.00 | 506900 |
2002-07-30 | 12.90 | 13.24 | 12.70 | 13.23 | 310700 |
2002-07-31 | 13.19 | 13.25 | 13.00 | 13.00 | 314400 |
2002-08-01 | 13.00 | 13.34 | 12.72 | 13.06 | 185100 |
2002-08-02 | 13.16 | 13.39 | 13.00 | 13.15 | 299700 |
2002-08-05 | 13.20 | 13.26 | 13.08 | 13.20 | 317200 |
2002-08-06 | 13.21 | 13.25 | 12.84 | 12.85 | 204100 |
2002-08-07 | 12.95 | 12.97 | 12.78 | 12.97 | 254100 |
2002-08-08 | 12.97 | 13.10 | 12.82 | 12.82 | 209800 |
2002-08-09 | 12.92 | 13.04 | 12.81 | 13.02 | 67600 |
2002-08-12 | 12.82 | 13.10 | 12.82 | 13.10 | 75900 |
2002-08-13 | 12.80 | 13.20 | 12.80 | 13.15 | 176900 |
2002-08-14 | 13.05 | 13.25 | 12.95 | 13.24 | 220300 |
2002-08-15 | 13.19 | 13.33 | 13.00 | 13.00 | 126300 |
2002-08-16 | 12.90 | 13.25 | 12.90 | 13.20 | 88700 |
2002-08-19 | 12.90 | 13.29 | 12.90 | 13.25 | 344500 |
2002-08-20 | 13.10 | 13.25 | 13.06 | 13.25 | 156200 |
2002-08-21 | 13.25 | 13.30 | 13.05 | 13.30 | 280100 |
2002-08-22 | 13.02 | 13.30 | 13.02 | 13.26 | 227700 |
2002-08-23 | 13.10 | 13.35 | 13.07 | 13.10 | 274600 |
2002-08-26 | 12.85 | 13.29 | 12.52 | 13.25 | 360900 |
2002-08-27 | 12.85 | 13.28 | 12.85 | 13.12 | 362700 |
2002-08-28 | 12.90 | 13.27 | 12.90 | 13.10 | 109300 |
2002-08-29 | 12.95 | 13.20 | 12.95 | 13.20 | 65000 |
2002-08-30 | 13.01 | 13.24 | 13.00 | 13.00 | 76800 |
2002-09-03 | 13.05 | 13.17 | 12.95 | 12.95 | 91700 |
2002-09-04 | 12.95 | 13.14 | 12.95 | 13.13 | 289800 |
2002-09-05 | 13.23 | 13.23 | 12.94 | 12.97 | 245200 |
2002-09-06 | 12.95 | 13.24 | 12.95 | 13.20 | 187200 |
2002-09-09 | 13.10 | 13.24 | 13.05 | 13.10 | 122600 |
2002-09-10 | 13.20 | 13.20 | 12.95 | 13.10 | 129000 |
2002-09-11 | 13.00 | 13.15 | 12.96 | 13.01 | 89100 |
2002-09-12 | 13.10 | 13.12 | 12.90 | 13.03 | 378800 |
2002-09-13 | 12.95 | 13.18 | 12.95 | 13.05 | 127400 |
2002-09-16 | 13.00 | 13.19 | 12.96 | 13.05 | 133000 |
2002-09-17 | 13.00 | 13.00 | 12.90 | 12.94 | 152900 |
2002-09-18 | 12.85 | 12.99 | 12.77 | 12.92 | 178000 |
2002-09-19 | 12.92 | 13.05 | 12.83 | 12.96 | 280100 |
2002-09-20 | 13.06 | 13.14 | 13.00 | 13.08 | 175900 |
2002-09-23 | 13.00 | 13.10 | 13.00 | 13.04 | 166600 |
2002-09-24 | 13.00 | 13.06 | 12.95 | 12.95 | 152200 |
2002-09-25 | 13.05 | 13.10 | 13.00 | 13.00 | 518400 |
2002-09-26 | 13.10 | 13.31 | 13.02 | 13.29 | 354900 |
2002-09-27 | 13.28 | 13.45 | 13.19 | 13.37 | 211100 |
2002-09-30 | 13.37 | 13.46 | 13.23 | 13.41 | 204000 |
2002-10-01 | 13.45 | 13.76 | 13.35 | 13.70 | 346800 |
2002-10-02 | 13.75 | 13.75 | 13.42 | 13.43 | 600500 |
2002-10-03 | 13.50 | 13.55 | 13.21 | 13.25 | 129500 |
2002-10-04 | 13.25 | 13.30 | 13.02 | 13.11 | 75100 |
2002-10-07 | 13.11 | 13.14 | 12.97 | 13.00 | 191400 |
2002-10-08 | 13.05 | 13.08 | 12.55 | 12.99 | 260600 |
2002-10-09 | 12.95 | 12.97 | 12.69 | 12.70 | 395400 |
2002-10-10 | 12.71 | 12.80 | 12.54 | 12.80 | 331700 |
2002-10-11 | 10.25 | 11.33 | 10.25 | 10.95 | 2389200 |
2002-10-14 | 10.85 | 10.94 | 10.06 | 10.12 | 1049500 |
2002-10-15 | 10.20 | 10.59 | 10.15 | 10.55 | 1693300 |
2002-10-16 | 10.56 | 10.85 | 10.47 | 10.75 | 438600 |
2002-10-17 | 10.85 | 10.90 | 10.78 | 10.85 | 940200 |
2002-10-18 | 10.85 | 10.85 | 10.51 | 10.60 | 709400 |
2002-10-21 | 10.50 | 10.64 | 10.45 | 10.50 | 131900 |
2002-10-22 | 10.40 | 10.60 | 10.35 | 10.55 | 401800 |
2002-10-23 | 10.65 | 10.90 | 10.50 | 10.86 | 208700 |
2002-10-24 | 10.85 | 10.95 | 10.80 | 10.89 | 209500 |
2002-10-25 | 10.95 | 11.00 | 10.70 | 10.97 | 315300 |
2002-10-28 | 10.90 | 11.06 | 10.75 | 10.85 | 719200 |
2002-10-29 | 11.10 | 11.15 | 10.73 | 11.00 | 505300 |
2002-10-30 | 10.95 | 11.38 | 10.89 | 11.14 | 929300 |
2002-10-31 | 11.20 | 11.50 | 10.95 | 11.40 | 395900 |
2002-11-01 | 11.00 | 11.61 | 11.00 | 11.19 | 320900 |
2002-11-04 | 11.00 | 11.72 | 11.00 | 11.70 | 278400 |
2002-11-05 | 11.80 | 11.94 | 11.58 | 11.82 | 198300 |
2002-11-06 | 11.92 | 12.15 | 11.73 | 12.12 | 210900 |
2002-11-07 | 11.97 | 12.20 | 11.90 | 12.20 | 200400 |
2002-11-08 | 12.00 | 12.02 | 11.81 | 11.85 | 167400 |
2002-11-11 | 11.90 | 12.05 | 11.66 | 11.72 | 112900 |
2002-11-12 | 11.67 | 12.00 | 11.67 | 11.95 | 119700 |
2002-11-13 | 11.98 | 12.22 | 11.88 | 12.09 | 212100 |
2002-11-14 | 12.00 | 12.50 | 12.00 | 12.49 | 183000 |
2002-11-15 | 12.25 | 12.55 | 12.19 | 12.41 | 105400 |
2002-11-18 | 12.31 | 12.40 | 12.06 | 12.19 | 118400 |
2002-11-19 | 12.09 | 12.37 | 12.07 | 12.15 | 78700 |
2002-11-20 | 12.08 | 12.53 | 12.08 | 12.50 | 238000 |
2002-11-21 | 12.40 | 12.66 | 12.38 | 12.60 | 217100 |
2002-11-22 | 12.50 | 12.62 | 12.44 | 12.45 | 191800 |
2002-11-25 | 12.35 | 12.60 | 12.30 | 12.56 | 226400 |
2002-11-26 | 12.65 | 12.66 | 12.43 | 12.48 | 149100 |
2002-11-27 | 12.50 | 12.60 | 12.43 | 12.50 | 177700 |
2002-11-29 | 12.50 | 12.65 | 12.43 | 12.50 | 105300 |
2002-12-02 | 12.60 | 12.61 | 12.41 | 12.55 | 353200 |
2002-12-03 | 12.12 | 12.15 | 11.39 | 12.00 | 705500 |
2002-12-04 | 12.01 | 12.20 | 12.01 | 12.15 | 185900 |
2002-12-05 | 12.20 | 12.20 | 12.04 | 12.06 | 141800 |
2002-12-06 | 12.10 | 12.18 | 11.97 | 12.10 | 206900 |
2002-12-09 | 12.05 | 12.06 | 11.75 | 11.88 | 170400 |
2002-12-10 | 11.98 | 11.98 | 11.78 | 11.78 | 149300 |
2002-12-11 | 11.60 | 11.90 | 11.60 | 11.80 | 208800 |
2002-12-12 | 11.90 | 11.90 | 11.70 | 11.80 | 300000 |
2002-12-13 | 11.66 | 11.69 | 11.32 | 11.44 | 174800 |
2002-12-16 | 11.44 | 11.63 | 11.20 | 11.20 | 381800 |
2002-12-17 | 11.00 | 11.14 | 10.90 | 11.05 | 5069000 |
2002-12-18 | 11.05 | 11.24 | 11.00 | 11.20 | 1360000 |
2002-12-19 | 11.25 | 11.25 | 11.16 | 11.20 | 768800 |
2002-12-20 | 11.20 | 11.25 | 11.16 | 11.19 | 418300 |
2002-12-23 | 11.05 | 11.23 | 11.05 | 11.11 | 327800 |
2002-12-24 | 11.12 | 11.12 | 10.60 | 10.90 | 498500 |
2002-12-26 | 10.95 | 11.15 | 10.95 | 11.06 | 366000 |
2002-12-27 | 11.02 | 11.20 | 11.02 | 11.12 | 157800 |
2002-12-30 | 11.14 | 11.50 | 11.00 | 11.45 | 573800 |
2002-12-31 | 11.28 | 11.49 | 11.20 | 11.45 | 524800 |
2003-01-02 | 11.50 | 11.50 | 11.20 | 11.40 | 232600 |
2003-01-03 | 11.47 | 11.47 | 11.20 | 11.33 | 330100 |
2003-01-06 | 11.23 | 11.70 | 11.23 | 11.70 | 516000 |
2003-01-07 | 11.60 | 11.74 | 11.35 | 11.45 | 467500 |
2003-01-08 | 11.50 | 11.55 | 11.20 | 11.34 | 292100 |
2003-01-09 | 11.34 | 11.57 | 11.33 | 11.56 | 265800 |
2003-01-10 | 11.50 | 11.65 | 11.44 | 11.57 | 205600 |
2003-01-13 | 11.57 | 11.60 | 11.41 | 11.42 | 237500 |
2003-01-14 | 11.52 | 11.52 | 11.31 | 11.50 | 190700 |
2003-01-15 | 11.60 | 11.63 | 11.38 | 11.56 | 262000 |
2003-01-16 | 11.59 | 11.60 | 11.40 | 11.50 | 355400 |
2003-01-17 | 11.55 | 11.65 | 11.36 | 11.65 | 510900 |
2003-01-21 | 11.65 | 11.66 | 11.19 | 11.28 | 310800 |
2003-01-22 | 11.25 | 11.40 | 11.21 | 11.36 | 128700 |
2003-01-23 | 11.35 | 11.49 | 11.20 | 11.49 | 207500 |
2003-01-24 | 11.49 | 11.50 | 11.34 | 11.40 | 151300 |
2003-01-27 | 11.48 | 11.48 | 11.19 | 11.35 | 464100 |
2003-01-28 | 11.30 | 11.40 | 11.17 | 11.20 | 362000 |
2003-01-29 | 11.30 | 11.30 | 11.14 | 11.25 | 147500 |
2003-01-30 | 11.35 | 11.35 | 11.18 | 11.20 | 179700 |
2003-01-31 | 11.30 | 11.40 | 11.19 | 11.35 | 261100 |
2003-02-03 | 11.25 | 11.43 | 11.23 | 11.23 | 219700 |
2003-02-04 | 11.25 | 11.34 | 11.20 | 11.28 | 321800 |
2003-02-05 | 11.35 | 11.38 | 11.25 | 11.36 | 204400 |
2003-02-06 | 11.46 | 11.58 | 11.39 | 11.52 | 200000 |
2003-02-07 | 11.55 | 11.56 | 11.28 | 11.28 | 95200 |
2003-02-10 | 11.45 | 11.47 | 11.25 | 11.42 | 121700 |
2003-02-11 | 11.40 | 11.41 | 11.26 | 11.33 | 144700 |
2003-02-12 | 11.35 | 11.40 | 11.22 | 11.27 | 119500 |
2003-02-13 | 11.30 | 11.30 | 11.15 | 11.28 | 209700 |
2003-02-14 | 11.28 | 11.36 | 11.15 | 11.20 | 208400 |
2003-02-18 | 11.21 | 11.30 | 11.16 | 11.26 | 160200 |
2003-02-19 | 11.42 | 11.42 | 11.16 | 11.24 | 154500 |
2003-02-20 | 11.16 | 11.25 | 11.08 | 11.25 | 157800 |
2003-02-21 | 11.35 | 11.38 | 11.20 | 11.32 | 138700 |
2003-02-24 | 11.33 | 11.68 | 11.26 | 11.47 | 237700 |
2003-02-25 | 11.63 | 11.74 | 11.41 | 11.69 | 259900 |
2003-02-26 | 11.75 | 11.93 | 11.69 | 11.86 | 265200 |
2003-02-27 | 12.00 | 12.10 | 11.93 | 12.08 | 360900 |
2003-02-28 | 11.85 | 12.09 | 11.75 | 12.00 | 672500 |
2003-03-03 | 12.05 | 12.20 | 11.97 | 12.08 | 350500 |
2003-03-04 | 12.05 | 12.20 | 12.01 | 12.20 | 157000 |
2003-03-05 | 12.20 | 12.24 | 12.10 | 12.22 | 233400 |
2003-03-06 | 12.24 | 12.24 | 11.90 | 11.94 | 119700 |
2003-03-07 | 11.83 | 12.10 | 11.83 | 12.01 | 232900 |
2003-03-10 | 12.08 | 12.08 | 11.88 | 11.90 | 236800 |
2003-03-11 | 11.90 | 12.05 | 11.88 | 11.93 | 262600 |
2003-03-12 | 11.83 | 11.97 | 11.80 | 11.85 | 126900 |
2003-03-13 | 11.95 | 11.95 | 11.64 | 11.93 | 354600 |
2003-03-14 | 12.00 | 12.00 | 11.65 | 11.70 | 225700 |
2003-03-17 | 11.70 | 12.05 | 11.70 | 12.03 | 226100 |
2003-03-18 | 12.18 | 12.18 | 11.81 | 11.97 | 181800 |
2003-03-19 | 11.99 | 12.09 | 11.90 | 12.09 | 146500 |
2003-03-20 | 12.00 | 12.05 | 11.88 | 12.00 | 276300 |
2003-03-21 | 12.00 | 12.09 | 11.95 | 12.09 | 513000 |
2003-03-24 | 12.00 | 12.00 | 11.80 | 11.90 | 300200 |
2003-03-25 | 11.50 | 11.53 | 11.37 | 11.45 | 1023800 |
2003-03-26 | 11.45 | 11.95 | 11.45 | 11.90 | 529500 |
2003-03-27 | 11.90 | 11.94 | 11.65 | 11.80 | 132900 |
2003-03-28 | 11.80 | 11.90 | 11.68 | 11.70 | 209000 |
2003-03-31 | 11.80 | 11.84 | 11.52 | 11.60 | 610000 |
2003-04-01 | 11.70 | 11.79 | 11.67 | 11.78 | 387400 |
2003-04-02 | 11.85 | 12.00 | 11.76 | 11.99 | 786100 |
2003-04-03 | 11.99 | 11.99 | 11.87 | 11.87 | 147800 |
2003-04-04 | 11.95 | 11.96 | 11.80 | 11.80 | 449000 |
2003-04-07 | 11.88 | 12.10 | 11.87 | 12.05 | 192000 |
2003-04-08 | 12.00 | 12.13 | 11.99 | 12.09 | 723500 |
2003-04-09 | 12.08 | 12.20 | 12.02 | 12.20 | 306300 |
2003-04-10 | 12.15 | 12.40 | 12.15 | 12.33 | 256600 |
2003-04-11 | 12.43 | 12.43 | 12.01 | 12.24 | 331200 |
2003-04-14 | 12.29 | 12.40 | 12.28 | 12.39 | 139500 |
2003-04-15 | 12.49 | 12.55 | 12.28 | 12.48 | 700600 |
2003-04-16 | 12.53 | 12.67 | 12.35 | 12.61 | 448300 |
2003-04-17 | 12.71 | 12.84 | 12.63 | 12.68 | 640200 |
2003-04-21 | 12.90 | 12.98 | 12.65 | 12.88 | 262400 |
2003-04-22 | 12.83 | 13.05 | 12.76 | 13.05 | 489700 |
2003-04-23 | 13.05 | 13.05 | 12.89 | 13.03 | 1303700 |
2003-04-24 | 13.05 | 13.25 | 13.03 | 13.10 | 573200 |
2003-04-25 | 13.10 | 13.14 | 12.91 | 13.00 | 353600 |
2003-04-28 | 13.10 | 13.15 | 12.85 | 12.85 | 537800 |
2003-04-29 | 12.80 | 13.06 | 12.75 | 12.75 | 366700 |
2003-04-30 | 12.80 | 13.08 | 12.80 | 13.00 | 435400 |
2003-05-01 | 12.95 | 13.00 | 12.71 | 12.96 | 591600 |
2003-05-02 | 13.00 | 13.25 | 12.97 | 13.09 | 364200 |
2003-05-05 | 13.09 | 13.35 | 13.05 | 13.26 | 231300 |
2003-05-06 | 13.12 | 13.40 | 13.10 | 13.28 | 303700 |
2003-05-07 | 13.26 | 13.56 | 13.20 | 13.44 | 377900 |
2003-05-08 | 13.30 | 13.45 | 13.27 | 13.41 | 357900 |
2003-05-09 | 13.31 | 13.68 | 13.31 | 13.68 | 235300 |
2003-05-12 | 13.58 | 13.68 | 13.54 | 13.64 | 225300 |
2003-05-13 | 13.50 | 13.80 | 13.45 | 13.78 | 410600 |
2003-05-14 | 13.75 | 13.86 | 13.60 | 13.85 | 456100 |
2003-05-15 | 14.01 | 14.06 | 13.25 | 13.75 | 2352300 |
2003-05-16 | 13.65 | 13.82 | 13.60 | 13.82 | 1047800 |
2003-05-19 | 13.82 | 13.84 | 13.68 | 13.75 | 342600 |
2003-05-20 | 13.70 | 13.95 | 13.70 | 13.90 | 214700 |
2003-05-21 | 14.00 | 14.06 | 13.84 | 14.01 | 383400 |
2003-05-22 | 14.20 | 14.22 | 14.05 | 14.17 | 333700 |
2003-05-23 | 14.15 | 14.40 | 14.10 | 14.39 | 529300 |
2003-05-27 | 14.32 | 14.65 | 14.12 | 14.52 | 457100 |
2003-05-28 | 14.60 | 14.65 | 14.35 | 14.50 | 425200 |
2003-05-29 | 14.33 | 14.45 | 13.80 | 14.00 | 1375300 |
2003-05-30 | 14.00 | 14.20 | 13.85 | 14.15 | 612500 |
2003-06-02 | 14.20 | 14.45 | 14.05 | 14.14 | 340900 |
2003-06-03 | 14.17 | 14.26 | 14.07 | 14.25 | 312500 |
2003-06-04 | 14.34 | 14.57 | 14.31 | 14.53 | 314100 |
2003-06-05 | 14.59 | 14.59 | 14.25 | 14.25 | 315500 |
2003-06-06 | 14.40 | 14.58 | 14.24 | 14.30 | 322500 |
2003-06-09 | 14.38 | 14.60 | 14.30 | 14.30 | 353500 |
2003-06-10 | 14.38 | 14.79 | 14.37 | 14.71 | 251000 |
2003-06-11 | 14.75 | 14.94 | 14.70 | 14.85 | 264200 |
2003-06-12 | 14.92 | 14.97 | 14.73 | 14.75 | 222600 |
2003-06-13 | 14.80 | 14.89 | 14.67 | 14.79 | 155200 |
2003-06-16 | 14.84 | 14.91 | 14.57 | 14.74 | 291700 |
2003-06-17 | 14.90 | 14.91 | 14.60 | 14.76 | 231100 |
2003-06-18 | 14.89 | 14.89 | 14.32 | 14.73 | 332400 |
2003-06-19 | 14.65 | 14.90 | 14.55 | 14.56 | 185600 |
2003-06-20 | 14.56 | 14.89 | 14.48 | 14.80 | 390900 |
2003-06-23 | 14.79 | 14.80 | 14.30 | 14.45 | 442800 |
2003-06-24 | 14.30 | 14.70 | 14.30 | 14.70 | 228800 |
2003-06-25 | 14.75 | 14.81 | 14.55 | 14.76 | 285400 |
2003-06-26 | 14.81 | 15.20 | 14.80 | 15.10 | 446100 |
2003-06-27 | 15.15 | 15.33 | 15.02 | 15.13 | 305600 |
2003-06-30 | 15.15 | 15.25 | 15.04 | 15.15 | 844800 |
2003-07-01 | 15.15 | 15.25 | 14.83 | 15.18 | 658000 |
2003-07-02 | 15.23 | 15.53 | 15.18 | 15.50 | 688600 |
2003-07-03 | 15.45 | 15.60 | 15.36 | 15.55 | 236200 |
2003-07-07 | 16.00 | 16.20 | 15.84 | 15.95 | 425800 |
2003-07-08 | 15.93 | 16.34 | 15.76 | 16.22 | 550300 |
2003-07-09 | 16.20 | 16.55 | 15.82 | 16.46 | 807500 |
2003-07-10 | 16.46 | 16.49 | 15.78 | 16.07 | 416300 |
2003-07-11 | 16.10 | 16.43 | 16.08 | 16.32 | 570900 |
2003-07-14 | 16.40 | 16.40 | 16.01 | 16.25 | 412300 |
2003-07-15 | 16.05 | 16.09 | 15.94 | 16.05 | 418700 |
2003-07-16 | 16.35 | 16.45 | 15.99 | 16.36 | 285600 |
2003-07-17 | 16.42 | 16.42 | 15.94 | 15.95 | 194300 |
2003-07-18 | 16.00 | 16.24 | 15.92 | 15.95 | 121900 |
2003-07-21 | 16.01 | 16.20 | 15.80 | 15.85 | 224400 |
2003-07-22 | 15.92 | 16.20 | 15.92 | 16.10 | 164400 |
2003-07-23 | 16.10 | 16.21 | 15.85 | 15.90 | 132900 |
2003-07-24 | 16.15 | 16.33 | 16.01 | 16.20 | 341900 |
2003-07-25 | 16.18 | 16.25 | 16.00 | 16.10 | 180100 |
2003-07-28 | 16.18 | 16.46 | 16.14 | 16.46 | 135900 |
2003-07-29 | 16.46 | 16.50 | 16.31 | 16.45 | 154900 |
2003-07-30 | 16.60 | 16.64 | 16.44 | 16.50 | 154800 |
2003-07-31 | 16.60 | 16.66 | 16.35 | 16.55 | 167900 |
2003-08-01 | 16.49 | 16.50 | 16.21 | 16.40 | 271500 |
2003-08-04 | 16.35 | 16.36 | 15.91 | 15.96 | 331700 |
2003-08-05 | 15.92 | 15.99 | 15.45 | 15.52 | 342800 |
2003-08-06 | 15.60 | 15.71 | 15.45 | 15.58 | 294500 |
2003-08-07 | 15.59 | 15.71 | 15.40 | 15.70 | 165000 |
2003-08-08 | 15.75 | 16.14 | 15.72 | 16.06 | 212400 |
2003-08-11 | 16.08 | 16.25 | 15.95 | 16.25 | 247900 |
2003-08-12 | 16.25 | 16.30 | 16.02 | 16.20 | 173900 |
2003-08-13 | 16.25 | 16.34 | 16.15 | 16.30 | 336900 |
2003-08-14 | 16.30 | 16.40 | 16.20 | 16.40 | 353200 |
2003-08-15 | 16.44 | 16.46 | 16.32 | 16.39 | 177300 |
2003-08-18 | 16.40 | 16.50 | 16.31 | 16.44 | 115800 |
2003-08-19 | 16.60 | 16.78 | 16.55 | 16.55 | 266400 |
2003-08-20 | 16.54 | 16.91 | 16.46 | 16.55 | 203700 |
2003-08-21 | 16.70 | 16.85 | 16.30 | 16.61 | 219800 |
2003-08-22 | 16.75 | 16.77 | 16.25 | 16.26 | 144200 |
2003-08-25 | 16.40 | 16.45 | 16.12 | 16.19 | 221200 |
2003-08-26 | 16.20 | 16.68 | 16.12 | 16.68 | 222600 |
2003-08-27 | 16.68 | 16.99 | 16.65 | 16.95 | 565600 |
2003-08-28 | 16.90 | 16.98 | 16.80 | 16.93 | 393500 |
2003-08-29 | 16.92 | 16.99 | 16.75 | 16.91 | 346000 |
2003-09-02 | 16.94 | 17.26 | 16.85 | 17.25 | 530700 |
2003-09-03 | 17.24 | 17.70 | 17.18 | 17.70 | 561300 |
2003-09-04 | 17.65 | 18.08 | 17.62 | 17.98 | 378300 |
2003-09-05 | 17.98 | 18.33 | 17.90 | 17.94 | 530500 |
2003-09-08 | 17.85 | 18.05 | 17.77 | 17.88 | 340000 |
2003-09-09 | 17.95 | 18.01 | 17.60 | 17.70 | 275600 |
2003-09-10 | 17.50 | 17.50 | 17.05 | 17.15 | 348900 |
2003-09-11 | 17.05 | 17.33 | 16.90 | 17.25 | 268200 |
2003-09-12 | 17.00 | 17.51 | 16.95 | 17.35 | 268100 |
2003-09-15 | 17.42 | 17.59 | 17.35 | 17.36 | 166100 |
2003-09-16 | 17.20 | 17.50 | 17.20 | 17.35 | 232000 |
2003-09-17 | 17.27 | 17.64 | 17.10 | 17.50 | 450200 |
2003-09-18 | 17.40 | 17.74 | 17.30 | 17.50 | 140000 |
2003-09-19 | 17.40 | 17.78 | 17.40 | 17.70 | 217000 |
2003-09-22 | 17.55 | 17.55 | 17.25 | 17.43 | 185400 |
2003-09-23 | 17.43 | 17.77 | 17.30 | 17.76 | 150300 |
2003-09-24 | 17.62 | 17.63 | 17.26 | 17.30 | 270400 |
2003-09-25 | 17.37 | 17.37 | 17.01 | 17.16 | 415800 |
2003-09-26 | 17.10 | 17.13 | 16.65 | 16.75 | 356000 |
2003-09-29 | 16.85 | 17.46 | 16.55 | 17.46 | 296400 |
2003-09-30 | 17.30 | 17.45 | 16.71 | 17.12 | 285500 |
2003-10-01 | 17.17 | 18.02 | 17.05 | 17.90 | 428000 |
2003-10-02 | 17.82 | 17.95 | 17.50 | 17.80 | 200400 |
2003-10-03 | 17.95 | 18.16 | 17.85 | 18.04 | 287700 |
2003-10-06 | 18.04 | 18.08 | 17.93 | 18.08 | 233200 |
2003-10-07 | 18.08 | 18.28 | 18.01 | 18.25 | 214300 |
2003-10-08 | 18.18 | 18.25 | 17.86 | 18.07 | 272200 |
2003-10-09 | 18.17 | 18.25 | 17.87 | 18.14 | 137900 |
2003-10-10 | 18.08 | 18.14 | 17.75 | 18.10 | 129900 |
2003-10-13 | 18.10 | 18.25 | 17.84 | 18.20 | 152400 |
2003-10-14 | 18.20 | 18.23 | 17.99 | 18.10 | 127100 |
2003-10-15 | 18.29 | 18.29 | 17.80 | 17.81 | 316200 |
2003-10-16 | 17.90 | 18.10 | 17.81 | 18.00 | 292900 |
2003-10-17 | 18.15 | 18.15 | 17.99 | 18.00 | 264300 |
2003-10-20 | 18.05 | 18.19 | 18.01 | 18.12 | 335600 |
2003-10-21 | 18.15 | 18.19 | 18.00 | 18.05 | 202200 |
2003-10-22 | 18.13 | 18.17 | 17.75 | 17.75 | 262700 |
2003-10-23 | 17.60 | 17.96 | 17.55 | 17.79 | 190900 |
2003-10-24 | 17.75 | 17.89 | 17.54 | 17.56 | 212000 |
2003-10-27 | 17.66 | 18.10 | 17.66 | 17.80 | 246600 |
2003-10-28 | 17.92 | 18.20 | 17.86 | 18.20 | 422800 |
2003-10-29 | 18.33 | 19.15 | 18.25 | 19.03 | 358600 |
2003-10-30 | 19.03 | 19.40 | 18.89 | 19.05 | 211400 |
2003-10-31 | 19.05 | 19.32 | 18.45 | 18.70 | 308900 |
2003-11-03 | 18.80 | 19.42 | 18.75 | 19.42 | 326500 |
2003-11-04 | 19.32 | 19.50 | 19.23 | 19.48 | 280500 |
2003-11-05 | 19.30 | 19.49 | 19.06 | 19.40 | 238200 |
2003-11-06 | 19.40 | 20.10 | 19.31 | 20.09 | 815900 |
2003-11-07 | 20.09 | 20.24 | 19.80 | 19.90 | 536300 |
2003-11-10 | 19.80 | 19.83 | 19.67 | 19.75 | 342300 |
2003-11-11 | 19.65 | 19.70 | 19.50 | 19.60 | 162400 |
2003-11-12 | 19.50 | 19.87 | 19.50 | 19.84 | 497200 |
2003-11-13 | 19.88 | 19.98 | 19.76 | 19.89 | 116100 |
2003-11-14 | 19.40 | 19.89 | 19.35 | 19.89 | 452000 |
2003-11-17 | 19.75 | 19.82 | 19.60 | 19.80 | 274400 |
2003-11-18 | 19.90 | 19.98 | 19.55 | 19.72 | 369500 |
2003-11-19 | 19.77 | 20.00 | 19.60 | 19.70 | 266300 |
2003-11-20 | 20.00 | 20.06 | 19.50 | 19.57 | 317500 |
2003-11-21 | 19.57 | 19.65 | 19.23 | 19.25 | 355600 |
2003-11-24 | 19.32 | 19.60 | 19.30 | 19.48 | 232000 |
2003-11-25 | 19.55 | 19.73 | 19.51 | 19.65 | 183600 |
2003-11-26 | 19.70 | 20.02 | 19.64 | 20.02 | 448100 |
2003-11-28 | 20.20 | 20.23 | 20.01 | 20.02 | 56600 |
2003-12-01 | 20.12 | 20.29 | 20.05 | 20.20 | 174800 |
2003-12-02 | 20.45 | 20.92 | 20.40 | 20.47 | 241000 |
2003-12-03 | 20.65 | 20.88 | 20.17 | 20.17 | 168000 |
2003-12-04 | 20.32 | 20.32 | 19.80 | 19.90 | 237900 |
2003-12-05 | 19.91 | 20.12 | 19.90 | 19.95 | 113500 |
2003-12-08 | 19.80 | 20.50 | 19.80 | 20.50 | 154700 |
2003-12-09 | 20.49 | 20.56 | 20.11 | 20.32 | 171600 |
2003-12-10 | 20.37 | 20.40 | 20.10 | 20.28 | 215200 |
2003-12-11 | 20.30 | 20.83 | 20.29 | 20.75 | 507100 |
2003-12-12 | 20.85 | 21.00 | 20.61 | 20.95 | 220700 |
2003-12-15 | 21.20 | 21.25 | 20.51 | 20.60 | 284300 |
2003-12-16 | 20.61 | 21.04 | 20.51 | 21.00 | 234700 |
2003-12-17 | 21.00 | 21.05 | 20.74 | 21.03 | 501200 |
2003-12-18 | 20.98 | 21.25 | 20.84 | 21.18 | 138700 |
2003-12-19 | 21.28 | 21.65 | 21.04 | 21.51 | 556100 |
2003-12-22 | 21.51 | 22.15 | 21.51 | 22.10 | 429000 |
2003-12-23 | 22.13 | 22.30 | 22.00 | 22.20 | 197400 |
2003-12-24 | 22.15 | 22.51 | 21.97 | 22.50 | 195900 |
2003-12-26 | 22.50 | 22.69 | 22.42 | 22.68 | 54200 |
2003-12-29 | 22.53 | 22.98 | 22.50 | 22.55 | 594500 |
2003-12-30 | 22.29 | 22.60 | 22.23 | 22.50 | 277600 |
2003-12-31 | 22.50 | 22.50 | 21.85 | 22.00 | 224800 |
2004-01-02 | 22.15 | 22.36 | 22.10 | 22.25 | 186400 |
2004-01-05 | 22.20 | 22.52 | 22.00 | 22.15 | 659400 |
2004-01-06 | 22.30 | 22.30 | 22.09 | 22.09 | 398000 |
2004-01-07 | 22.15 | 22.30 | 22.12 | 22.20 | 640000 |
2004-01-08 | 22.23 | 22.45 | 22.00 | 22.10 | 276300 |
2004-01-09 | 22.05 | 22.43 | 21.88 | 22.30 | 338000 |
2004-01-12 | 22.30 | 22.90 | 22.30 | 22.90 | 511800 |
2004-01-13 | 22.89 | 23.00 | 22.77 | 23.00 | 324000 |
2004-01-14 | 23.08 | 23.47 | 23.05 | 23.47 | 254800 |
2004-01-15 | 23.47 | 23.84 | 23.30 | 23.46 | 278500 |
2004-01-16 | 25.25 | 25.25 | 23.33 | 23.33 | 391300 |
2004-01-20 | 23.63 | 23.63 | 23.16 | 23.16 | 551700 |
2004-01-21 | 23.50 | 23.99 | 23.41 | 23.98 | 470100 |
2004-01-22 | 24.00 | 24.30 | 23.35 | 23.57 | 378300 |
2004-01-23 | 23.57 | 23.93 | 23.40 | 23.81 | 331500 |
2004-01-26 | 23.81 | 23.88 | 23.49 | 23.88 | 313700 |
2004-01-27 | 24.00 | 24.13 | 23.75 | 24.13 | 466600 |
2004-01-28 | 24.15 | 24.55 | 24.00 | 24.19 | 426100 |
2004-01-29 | 24.39 | 24.69 | 24.19 | 24.69 | 459600 |
2004-01-30 | 25.00 | 25.10 | 24.70 | 25.00 | 456500 |
2004-02-02 | 25.12 | 25.22 | 24.90 | 25.15 | 732300 |
2004-02-03 | 25.14 | 25.14 | 24.85 | 24.85 | 397800 |
2004-02-04 | 24.70 | 24.70 | 24.16 | 24.20 | 866000 |
2004-02-05 | 24.25 | 24.67 | 24.10 | 24.67 | 152800 |
2004-02-06 | 24.67 | 25.81 | 24.60 | 25.65 | 399100 |
2004-02-09 | 25.66 | 25.96 | 25.62 | 25.65 | 301100 |
2004-02-10 | 25.75 | 26.20 | 25.45 | 26.20 | 276100 |
2004-02-11 | 26.15 | 26.85 | 26.10 | 26.82 | 454700 |
2004-02-12 | 26.83 | 27.25 | 26.64 | 27.00 | 709700 |
2004-02-13 | 26.90 | 26.95 | 26.30 | 26.60 | 243800 |
2004-02-17 | 26.72 | 26.75 | 26.44 | 26.74 | 283500 |
2004-02-18 | 26.74 | 27.10 | 26.71 | 26.96 | 215900 |
2004-02-19 | 26.96 | 27.08 | 26.68 | 26.68 | 322500 |
2004-02-20 | 26.72 | 26.72 | 26.30 | 26.65 | 192000 |
2004-02-23 | 26.60 | 26.64 | 25.75 | 25.82 | 433600 |
2004-02-24 | 25.92 | 26.25 | 25.79 | 25.90 | 506600 |
2004-02-25 | 25.89 | 26.60 | 25.77 | 26.60 | 354700 |
2004-02-26 | 26.60 | 26.75 | 26.40 | 26.50 | 219200 |
2004-02-27 | 26.75 | 27.05 | 26.35 | 26.45 | 611600 |
2004-03-01 | 26.55 | 27.00 | 26.50 | 26.90 | 442300 |
2004-03-02 | 26.95 | 27.00 | 26.72 | 26.85 | 415500 |
2004-03-03 | 26.82 | 27.30 | 26.67 | 26.99 | 544600 |
2004-03-04 | 26.99 | 26.99 | 26.68 | 26.80 | 301100 |
2004-03-05 | 26.80 | 27.10 | 26.55 | 27.05 | 374000 |
2004-03-08 | 27.00 | 27.44 | 26.77 | 26.79 | 354700 |
2004-03-09 | 26.79 | 26.79 | 26.31 | 26.48 | 336100 |
2004-03-10 | 26.66 | 26.80 | 26.02 | 26.16 | 262900 |
2004-03-11 | 25.25 | 25.90 | 25.25 | 25.90 | 1282200 |
2004-03-12 | 25.90 | 25.92 | 25.60 | 25.89 | 410000 |
2004-03-15 | 25.80 | 25.96 | 25.69 | 25.82 | 347300 |
2004-03-16 | 25.88 | 25.94 | 25.71 | 25.82 | 293800 |
2004-03-17 | 25.79 | 26.10 | 25.60 | 26.10 | 391900 |
2004-03-18 | 26.00 | 26.60 | 25.88 | 26.60 | 373000 |
2004-03-19 | 26.60 | 27.01 | 26.20 | 26.80 | 376000 |
2004-03-22 | 26.82 | 27.00 | 26.51 | 26.76 | 459700 |
2004-03-23 | 27.55 | 27.55 | 26.70 | 26.83 | 258800 |
2004-03-24 | 26.78 | 26.78 | 26.13 | 26.13 | 178000 |
2004-03-25 | 26.33 | 26.65 | 26.30 | 26.50 | 331200 |
2004-03-26 | 26.70 | 26.70 | 26.18 | 26.19 | 306200 |
2004-03-29 | 26.30 | 26.40 | 25.80 | 26.35 | 390100 |
2004-03-30 | 26.35 | 27.33 | 26.29 | 27.19 | 521500 |
2004-03-31 | 27.25 | 27.52 | 27.08 | 27.48 | 446000 |
2004-04-01 | 27.48 | 27.88 | 27.39 | 27.60 | 391800 |
2004-04-02 | 27.85 | 27.98 | 27.67 | 27.67 | 348800 |
2004-04-05 | 27.75 | 27.75 | 25.80 | 26.12 | 649400 |
2004-04-06 | 25.95 | 25.95 | 23.20 | 24.58 | 1809700 |
2004-04-07 | 24.50 | 25.39 | 24.00 | 25.12 | 885000 |
2004-04-08 | 25.00 | 25.00 | 24.23 | 24.23 | 236800 |
2004-04-12 | 24.00 | 24.01 | 21.75 | 22.95 | 1391600 |
2004-04-13 | 21.05 | 23.31 | 21.02 | 22.44 | 916500 |
2004-04-14 | 21.94 | 22.81 | 21.55 | 21.90 | 642600 |
2004-04-15 | 21.75 | 22.48 | 21.75 | 22.30 | 536600 |
2004-04-16 | 22.41 | 23.06 | 22.26 | 23.00 | 509800 |
2004-04-19 | 23.00 | 23.22 | 22.21 | 22.86 | 300600 |
2004-04-20 | 22.61 | 22.95 | 22.20 | 22.30 | 447600 |
2004-04-21 | 22.30 | 22.68 | 21.80 | 22.41 | 485800 |
2004-04-22 | 22.36 | 23.13 | 22.35 | 22.85 | 311400 |
2004-04-23 | 22.90 | 22.90 | 22.35 | 22.50 | 228400 |
2004-04-26 | 22.40 | 22.88 | 22.28 | 22.51 | 229200 |
2004-04-27 | 22.35 | 22.85 | 22.33 | 22.85 | 485600 |
2004-04-28 | 22.99 | 22.99 | 22.46 | 22.56 | 299400 |
2004-04-29 | 22.56 | 22.99 | 22.00 | 22.35 | 521000 |
2004-04-30 | 22.34 | 22.44 | 21.73 | 22.09 | 548700 |
2004-05-03 | 21.99 | 22.49 | 21.85 | 22.45 | 370600 |
2004-05-04 | 22.68 | 23.15 | 22.58 | 22.82 | 516200 |
2004-05-05 | 22.90 | 23.00 | 22.70 | 22.75 | 257800 |
2004-05-06 | 22.85 | 23.25 | 22.38 | 22.98 | 561300 |
2004-05-07 | 22.73 | 22.80 | 21.95 | 21.95 | 555700 |
2004-05-10 | 21.95 | 21.96 | 20.68 | 21.10 | 774300 |
2004-05-11 | 21.00 | 22.00 | 21.00 | 21.48 | 429900 |
2004-05-12 | 21.40 | 21.42 | 20.68 | 21.36 | 463200 |
2004-05-13 | 21.21 | 21.43 | 21.06 | 21.14 | 405700 |
2004-05-14 | 21.10 | 21.58 | 21.10 | 21.31 | 359200 |
2004-05-17 | 20.75 | 21.85 | 20.56 | 21.60 | 427600 |
2004-05-18 | 21.61 | 21.95 | 21.61 | 21.95 | 331500 |
2004-05-19 | 22.25 | 22.47 | 21.67 | 21.70 | 651800 |
2004-05-20 | 21.70 | 21.90 | 21.62 | 21.89 | 511800 |
2004-05-21 | 22.22 | 22.30 | 21.72 | 22.13 | 451500 |
2004-05-24 | 22.13 | 22.50 | 22.00 | 22.31 | 383300 |
2004-05-25 | 22.36 | 22.71 | 22.04 | 22.71 | 742700 |
2004-05-26 | 22.60 | 22.88 | 22.39 | 22.80 | 270500 |
2004-05-27 | 23.00 | 23.27 | 22.84 | 23.22 | 428300 |
2004-05-28 | 23.22 | 23.48 | 23.03 | 23.32 | 222800 |
2004-06-01 | 23.28 | 23.39 | 23.04 | 23.10 | 606700 |
2004-06-02 | 23.25 | 23.75 | 23.25 | 23.61 | 261200 |
2004-06-03 | 23.27 | 23.27 | 22.95 | 23.06 | 257700 |
2004-06-04 | 23.20 | 23.29 | 22.79 | 22.90 | 287200 |
2004-06-07 | 23.10 | 23.63 | 23.00 | 23.58 | 311700 |
2004-06-08 | 23.43 | 23.58 | 23.14 | 23.44 | 225400 |
2004-06-09 | 23.25 | 23.48 | 22.72 | 22.72 | 488300 |
2004-06-10 | 22.82 | 22.99 | 22.39 | 22.39 | 789100 |
2004-06-14 | 22.41 | 22.41 | 21.83 | 21.87 | 545500 |
2004-06-15 | 21.95 | 22.51 | 21.95 | 22.49 | 368100 |
2004-06-16 | 22.49 | 22.57 | 22.11 | 22.55 | 347900 |
2004-06-17 | 22.55 | 23.41 | 22.40 | 23.32 | 538000 |
2004-06-18 | 23.32 | 23.37 | 23.06 | 23.19 | 424800 |
2004-06-21 | 23.39 | 23.66 | 23.25 | 23.65 | 337500 |
2004-06-22 | 23.65 | 23.71 | 22.82 | 22.89 | 507300 |
2004-06-23 | 22.95 | 23.30 | 22.90 | 23.20 | 363500 |
2004-06-24 | 23.35 | 23.49 | 22.70 | 22.74 | 473500 |
2004-06-25 | 22.95 | 23.41 | 22.92 | 23.30 | 2566900 |
2004-06-28 | 23.45 | 23.61 | 23.13 | 23.25 | 507800 |
2004-06-29 | 23.28 | 23.34 | 22.75 | 23.10 | 495200 |
2004-06-30 | 23.00 | 23.35 | 22.76 | 23.35 | 529700 |
2004-07-01 | 23.35 | 23.40 | 23.06 | 23.40 | 634800 |
2004-07-02 | 23.40 | 24.06 | 23.15 | 23.98 | 563700 |
2004-07-06 | 24.10 | 24.50 | 23.50 | 24.50 | 928900 |
2004-07-07 | 24.50 | 25.03 | 24.50 | 24.91 | 481900 |
2004-07-08 | 24.93 | 24.97 | 24.33 | 24.34 | 334000 |
2004-07-09 | 24.34 | 24.48 | 24.15 | 24.20 | 339100 |
2004-07-12 | 24.30 | 24.40 | 24.06 | 24.20 | 300700 |
2004-07-13 | 24.20 | 24.21 | 23.90 | 23.95 | 282400 |
2004-07-14 | 23.94 | 24.25 | 23.86 | 24.17 | 165900 |
2004-07-15 | 24.17 | 24.72 | 24.15 | 24.72 | 244600 |
2004-07-16 | 24.82 | 25.25 | 24.60 | 25.25 | 406200 |
2004-07-19 | 25.25 | 25.47 | 25.00 | 25.17 | 276100 |
2004-07-20 | 25.27 | 25.84 | 25.10 | 25.69 | 403600 |
2004-07-21 | 25.67 | 25.68 | 24.96 | 24.99 | 277900 |
2004-07-22 | 25.00 | 25.00 | 24.43 | 24.43 | 398300 |
2004-07-23 | 24.43 | 24.52 | 24.18 | 24.19 | 256200 |
2004-07-26 | 24.20 | 24.29 | 24.00 | 24.02 | 182000 |
2004-07-27 | 24.02 | 24.47 | 23.93 | 23.95 | 428600 |
2004-07-28 | 24.30 | 25.22 | 24.20 | 25.22 | 699400 |
2004-07-29 | 25.30 | 25.50 | 25.12 | 25.29 | 347600 |
2004-07-30 | 25.29 | 25.55 | 25.29 | 25.52 | 275000 |
2004-08-02 | 25.27 | 26.44 | 25.25 | 26.05 | 588900 |
2004-08-03 | 26.07 | 26.28 | 25.97 | 26.07 | 613600 |
2004-08-04 | 25.95 | 26.16 | 25.85 | 26.00 | 544500 |
2004-08-05 | 26.00 | 26.07 | 25.80 | 25.87 | 258900 |
2004-08-06 | 25.87 | 26.00 | 25.55 | 25.80 | 279800 |
2004-08-09 | 25.70 | 26.05 | 25.60 | 25.80 | 144000 |
2004-08-10 | 25.68 | 25.85 | 25.44 | 25.85 | 285500 |
2004-08-11 | 25.85 | 25.85 | 25.50 | 25.75 | 128500 |
2004-08-12 | 25.75 | 25.80 | 25.50 | 25.63 | 105800 |
2004-08-13 | 25.65 | 25.69 | 25.39 | 25.39 | 112500 |
2004-08-16 | 25.10 | 25.60 | 25.10 | 25.60 | 166300 |
2004-08-17 | 25.58 | 25.93 | 25.58 | 25.93 | 262600 |
2004-08-18 | 25.93 | 26.40 | 25.77 | 26.35 | 450100 |
2004-08-19 | 26.25 | 26.36 | 26.05 | 26.05 | 217900 |
2004-08-20 | 26.30 | 26.80 | 26.25 | 26.80 | 289700 |
2004-08-23 | 26.76 | 26.83 | 26.41 | 26.44 | 184600 |
2004-08-24 | 26.44 | 26.80 | 26.44 | 26.80 | 226100 |
2004-08-25 | 26.80 | 26.85 | 26.48 | 26.51 | 202800 |
2004-08-26 | 26.56 | 26.90 | 26.56 | 26.90 | 191500 |
2004-08-27 | 26.95 | 26.97 | 26.80 | 26.93 | 91600 |
2004-08-30 | 26.95 | 27.29 | 26.87 | 27.20 | 271900 |
2004-08-31 | 27.25 | 27.41 | 27.10 | 27.35 | 428400 |
2004-09-01 | 27.45 | 27.49 | 27.14 | 27.25 | 190900 |
2004-09-02 | 27.15 | 27.42 | 27.15 | 27.42 | 214800 |
2004-09-03 | 27.49 | 27.55 | 27.22 | 27.30 | 227100 |
2004-09-07 | 27.40 | 27.65 | 27.34 | 27.65 | 343800 |
2004-09-08 | 27.75 | 27.84 | 27.33 | 27.50 | 392600 |
2004-09-09 | 27.60 | 27.70 | 27.30 | 27.50 | 575800 |
2004-09-10 | 27.50 | 27.60 | 27.16 | 27.54 | 242400 |
2004-09-13 | 27.46 | 27.46 | 26.82 | 26.82 | 202400 |
2004-09-14 | 26.71 | 26.71 | 26.28 | 26.28 | 334300 |
2004-09-15 | 26.00 | 26.75 | 26.00 | 26.72 | 413800 |
2004-09-16 | 26.25 | 27.20 | 26.18 | 27.20 | 369700 |
2004-09-17 | 27.20 | 27.20 | 26.73 | 26.80 | 700300 |
2004-09-20 | 26.76 | 26.89 | 26.36 | 26.40 | 234100 |
2004-09-21 | 26.55 | 26.83 | 26.16 | 26.82 | 293200 |
2004-09-22 | 26.72 | 26.84 | 26.49 | 26.49 | 329200 |
2004-09-23 | 26.39 | 26.39 | 26.00 | 26.00 | 249800 |
2004-09-24 | 26.00 | 26.19 | 25.89 | 25.92 | 191900 |
2004-09-27 | 25.95 | 25.95 | 25.66 | 25.69 | 301000 |
2004-09-28 | 25.65 | 25.78 | 25.45 | 25.77 | 449200 |
2004-09-29 | 25.85 | 25.97 | 25.69 | 25.74 | 189100 |
2004-09-30 | 25.70 | 26.01 | 25.70 | 25.92 | 371300 |
2004-10-01 | 26.07 | 26.89 | 25.91 | 26.47 | 341400 |
2004-10-04 | 26.60 | 26.93 | 26.55 | 26.89 | 251700 |
2004-10-05 | 26.80 | 26.99 | 26.70 | 26.70 | 179500 |
2004-10-06 | 26.87 | 27.00 | 26.64 | 27.00 | 200900 |
2004-10-07 | 26.90 | 26.97 | 26.43 | 26.43 | 177400 |
2004-10-08 | 26.29 | 26.65 | 26.26 | 26.40 | 293300 |
2004-10-11 | 26.50 | 26.50 | 25.73 | 25.73 | 390000 |
2004-10-12 | 25.61 | 25.98 | 24.40 | 25.98 | 617400 |
2004-10-13 | 26.25 | 26.28 | 25.82 | 25.94 | 449200 |
2004-10-14 | 25.90 | 26.21 | 25.90 | 26.21 | 288900 |
2004-10-15 | 26.00 | 26.52 | 25.91 | 26.40 | 344900 |
2004-10-18 | 26.50 | 26.78 | 26.18 | 26.78 | 242600 |
2004-10-19 | 26.81 | 27.13 | 26.79 | 26.94 | 377100 |
2004-10-20 | 26.80 | 26.96 | 26.14 | 26.39 | 218300 |
2004-10-21 | 26.31 | 27.00 | 26.31 | 27.00 | 135700 |
2004-10-22 | 27.00 | 27.12 | 26.40 | 26.52 | 129500 |
2004-10-25 | 26.37 | 26.41 | 26.13 | 26.25 | 142800 |
2004-10-26 | 26.20 | 27.10 | 26.08 | 27.10 | 230600 |
2004-10-27 | 27.05 | 27.06 | 26.68 | 27.06 | 296800 |
2004-10-28 | 27.00 | 27.26 | 26.70 | 27.26 | 161800 |
2004-10-29 | 27.20 | 27.23 | 26.73 | 26.90 | 217200 |
2004-11-01 | 26.91 | 27.33 | 26.87 | 27.33 | 163100 |
2004-11-02 | 27.33 | 27.60 | 27.25 | 27.48 | 268000 |
2004-11-03 | 27.75 | 28.34 | 27.67 | 28.26 | 337900 |
2004-11-04 | 28.15 | 28.63 | 28.03 | 28.55 | 209100 |
2004-11-05 | 28.55 | 28.55 | 27.31 | 27.32 | 361800 |
2004-11-08 | 27.16 | 27.60 | 27.16 | 27.58 | 371100 |
2004-11-09 | 27.38 | 27.52 | 27.18 | 27.31 | 494500 |
2004-11-10 | 27.21 | 28.06 | 27.21 | 28.04 | 178300 |
2004-11-11 | 28.04 | 28.23 | 27.84 | 28.08 | 196000 |
2004-11-12 | 28.10 | 29.07 | 28.05 | 29.03 | 181800 |
2004-11-15 | 28.83 | 29.21 | 28.56 | 29.10 | 288000 |
2004-11-16 | 29.10 | 29.48 | 28.70 | 28.85 | 516500 |
2004-11-17 | 28.75 | 28.80 | 27.30 | 27.85 | 763500 |
2004-11-18 | 27.80 | 28.23 | 27.36 | 27.95 | 359900 |
2004-11-19 | 27.85 | 27.99 | 27.59 | 27.65 | 234900 |
2004-11-22 | 27.55 | 27.72 | 27.05 | 27.05 | 395600 |
2004-11-23 | 27.20 | 27.53 | 26.89 | 27.30 | 481600 |
2004-11-24 | 27.30 | 27.54 | 27.18 | 27.30 | 384000 |
2004-11-26 | 27.45 | 27.47 | 27.12 | 27.28 | 166900 |
2004-11-29 | 27.27 | 27.32 | 26.70 | 26.75 | 428800 |
2004-11-30 | 26.80 | 27.10 | 26.62 | 27.10 | 629400 |
2004-12-01 | 27.05 | 28.24 | 26.74 | 28.00 | 924300 |
2004-12-02 | 27.90 | 27.99 | 27.65 | 27.75 | 749200 |
2004-12-03 | 27.71 | 28.21 | 27.71 | 28.19 | 318700 |
2004-12-06 | 28.15 | 28.35 | 27.80 | 27.91 | 223500 |
2004-12-07 | 28.00 | 28.05 | 27.15 | 27.15 | 363000 |
2004-12-08 | 27.05 | 27.39 | 27.05 | 27.10 | 235200 |
2004-12-09 | 27.11 | 27.36 | 26.72 | 27.32 | 158300 |
2004-12-10 | 27.30 | 27.63 | 27.05 | 27.45 | 313400 |
2004-12-13 | 27.46 | 27.60 | 27.00 | 27.00 | 242800 |
2004-12-14 | 25.30 | 27.26 | 25.30 | 27.01 | 736500 |
2004-12-15 | 27.05 | 27.39 | 26.90 | 27.39 | 195600 |
2004-12-16 | 26.75 | 27.38 | 26.71 | 27.10 | 217300 |
2004-12-17 | 27.11 | 27.50 | 26.72 | 27.50 | 285700 |
2004-12-20 | 27.45 | 27.45 | 27.10 | 27.30 | 146100 |
2004-12-21 | 27.35 | 27.83 | 27.16 | 27.75 | 380500 |
2004-12-22 | 27.85 | 28.05 | 27.58 | 27.77 | 281500 |
2004-12-23 | 27.90 | 27.99 | 27.15 | 27.25 | 305600 |
2004-12-27 | 27.25 | 27.50 | 27.09 | 27.33 | 170600 |
2004-12-28 | 27.35 | 27.62 | 27.35 | 27.58 | 157900 |
2004-12-29 | 27.80 | 27.83 | 27.59 | 27.67 | 131100 |
2004-12-30 | 27.50 | 27.53 | 27.25 | 27.52 | 246200 |
2004-12-31 | 27.56 | 27.75 | 27.24 | 27.41 | 250500 |
2005-01-03 | 27.38 | 27.39 | 26.82 | 27.09 | 406100 |
2005-01-04 | 27.00 | 27.35 | 26.56 | 26.76 | 211700 |
2005-01-05 | 26.85 | 27.30 | 25.29 | 25.80 | 495900 |
2005-01-06 | 25.90 | 26.12 | 25.59 | 25.90 | 219100 |
2005-01-07 | 25.90 | 26.35 | 25.68 | 25.82 | 258700 |
2005-01-10 | 26.07 | 26.14 | 25.74 | 25.90 | 288500 |
2005-01-11 | 25.91 | 25.91 | 25.17 | 25.20 | 300300 |
2005-01-12 | 25.10 | 25.10 | 24.43 | 24.67 | 578000 |
2005-01-13 | 24.67 | 25.23 | 24.66 | 24.90 | 647600 |
2005-01-14 | 25.06 | 25.32 | 24.95 | 25.21 | 500300 |
2005-01-18 | 25.21 | 25.31 | 24.88 | 25.19 | 809300 |
2005-01-19 | 25.25 | 25.66 | 25.15 | 25.34 | 510400 |
2005-01-20 | 25.34 | 25.54 | 25.07 | 25.38 | 191900 |
2005-01-21 | 25.25 | 25.61 | 25.15 | 25.44 | 184800 |
2005-01-24 | 25.40 | 25.44 | 25.05 | 25.06 | 349900 |
2005-01-25 | 24.50 | 25.32 | 24.50 | 24.93 | 496600 |
2005-01-26 | 24.90 | 25.10 | 24.78 | 24.98 | 178900 |
2005-01-27 | 25.00 | 25.19 | 24.84 | 24.98 | 352300 |
2005-01-28 | 24.98 | 25.17 | 24.92 | 25.15 | 307900 |
2005-01-31 | 25.20 | 25.60 | 25.06 | 25.60 | 382400 |
2005-02-01 | 25.45 | 25.84 | 25.25 | 25.84 | 444100 |
2005-02-02 | 25.67 | 26.15 | 25.64 | 26.05 | 495300 |
2005-02-03 | 26.05 | 26.66 | 26.00 | 26.50 | 353000 |
2005-02-04 | 26.63 | 26.90 | 26.52 | 26.69 | 621000 |
2005-02-07 | 26.55 | 26.80 | 26.22 | 26.22 | 168000 |
2005-02-08 | 26.20 | 26.39 | 25.96 | 26.13 | 331300 |
2005-02-09 | 26.13 | 26.35 | 26.05 | 26.14 | 331200 |
2005-02-10 | 26.20 | 26.32 | 25.96 | 26.24 | 422800 |
2005-02-11 | 26.24 | 26.65 | 26.09 | 26.62 | 167500 |
2005-02-14 | 26.60 | 26.90 | 26.60 | 26.82 | 144100 |
2005-02-15 | 26.86 | 27.08 | 26.81 | 26.90 | 363600 |
2005-02-16 | 26.80 | 26.99 | 26.74 | 26.89 | 342700 |
2005-02-17 | 26.80 | 27.27 | 26.75 | 27.12 | 252500 |
2005-02-18 | 26.96 | 27.10 | 26.50 | 26.58 | 387900 |
2005-02-22 | 26.59 | 26.59 | 25.40 | 25.50 | 566200 |
2005-02-23 | 25.50 | 25.63 | 25.30 | 25.35 | 659200 |
2005-02-24 | 25.40 | 25.45 | 25.17 | 25.30 | 139100 |
2005-02-25 | 25.20 | 25.60 | 25.00 | 25.42 | 489300 |
2005-02-28 | 25.62 | 25.91 | 25.50 | 25.82 | 335500 |
2005-03-01 | 26.45 | 26.89 | 26.25 | 26.82 | 430300 |
2005-03-02 | 26.56 | 26.56 | 26.29 | 26.46 | 269100 |
2005-03-03 | 26.48 | 26.89 | 26.35 | 26.89 | 192400 |
2005-03-04 | 27.00 | 27.56 | 26.93 | 27.56 | 293600 |
2005-03-07 | 27.56 | 27.68 | 27.30 | 27.40 | 193200 |
2005-03-08 | 27.35 | 27.55 | 27.10 | 27.19 | 224200 |
2005-03-09 | 27.14 | 27.14 | 26.22 | 26.46 | 325200 |
2005-03-10 | 26.56 | 26.84 | 26.34 | 26.70 | 205000 |
2005-03-11 | 26.57 | 26.62 | 26.29 | 26.40 | 206000 |
2005-03-14 | 26.40 | 26.90 | 26.17 | 26.85 | 192800 |
2005-03-15 | 26.85 | 27.15 | 26.56 | 26.65 | 287000 |
2005-03-16 | 26.65 | 26.74 | 26.44 | 26.52 | 240700 |
2005-03-17 | 26.52 | 26.86 | 26.52 | 26.80 | 159500 |
2005-03-18 | 26.90 | 27.00 | 26.49 | 26.76 | 215500 |
2005-03-21 | 26.66 | 26.80 | 26.55 | 26.70 | 186700 |
2005-03-22 | 26.25 | 26.45 | 25.63 | 25.64 | 1167400 |
2005-03-23 | 25.65 | 25.70 | 25.23 | 25.36 | 256200 |
2005-03-24 | 25.38 | 25.87 | 25.36 | 25.47 | 232100 |
2005-03-28 | 25.45 | 25.54 | 25.08 | 25.08 | 279300 |
2005-03-29 | 25.09 | 25.40 | 24.90 | 24.97 | 305500 |
2005-03-30 | 24.85 | 25.19 | 24.79 | 25.14 | 265700 |
2005-03-31 | 25.14 | 25.40 | 24.84 | 24.96 | 278300 |
2005-04-01 | 26.50 | 26.50 | 25.19 | 25.66 | 495700 |
2005-04-04 | 25.49 | 25.55 | 25.10 | 25.45 | 211800 |
2005-04-05 | 25.35 | 25.60 | 25.20 | 25.28 | 256700 |
2005-04-06 | 25.35 | 25.40 | 25.19 | 25.30 | 478800 |
2005-04-07 | 25.26 | 25.57 | 25.26 | 25.53 | 268300 |
2005-04-08 | 25.54 | 25.61 | 25.49 | 25.56 | 301700 |
2005-04-11 | 25.56 | 25.66 | 25.50 | 25.66 | 393900 |
2005-04-12 | 25.60 | 26.19 | 25.55 | 26.19 | 243800 |
2005-04-13 | 26.34 | 26.66 | 25.40 | 25.67 | 1529700 |
2005-04-14 | 25.68 | 25.80 | 25.25 | 25.35 | 889600 |
2005-04-15 | 25.40 | 25.69 | 25.30 | 25.51 | 526300 |
2005-04-18 | 25.71 | 26.15 | 25.69 | 25.99 | 533600 |
2005-04-19 | 26.11 | 26.20 | 25.94 | 26.00 | 859700 |
2005-04-20 | 25.75 | 26.00 | 25.60 | 25.73 | 323300 |
2005-04-21 | 25.93 | 26.04 | 25.75 | 25.90 | 279200 |
2005-04-22 | 25.95 | 26.08 | 25.75 | 25.77 | 398100 |
2005-04-25 | 25.75 | 26.00 | 25.61 | 25.95 | 521700 |
2005-04-26 | 25.95 | 26.21 | 25.91 | 26.08 | 463600 |
2005-04-27 | 26.15 | 26.30 | 26.00 | 26.17 | 653600 |
2005-04-28 | 26.42 | 26.42 | 26.15 | 26.16 | 487000 |
2005-04-29 | 26.20 | 26.98 | 26.20 | 26.98 | 669600 |
2005-05-02 | 26.98 | 26.98 | 26.42 | 26.63 | 386000 |
2005-05-03 | 26.69 | 26.74 | 26.46 | 26.68 | 388100 |
2005-05-04 | 26.67 | 26.93 | 26.47 | 26.84 | 478200 |
2005-05-05 | 26.84 | 27.00 | 26.81 | 26.85 | 416500 |
2005-05-06 | 26.85 | 26.90 | 26.52 | 26.55 | 350500 |
2005-05-09 | 26.56 | 26.75 | 26.38 | 26.65 | 652400 |
2005-05-10 | 26.65 | 26.70 | 26.55 | 26.66 | 586000 |
2005-05-11 | 26.72 | 26.88 | 26.33 | 26.55 | 453900 |
2005-05-12 | 26.58 | 26.59 | 26.30 | 26.41 | 359600 |
2005-05-13 | 26.55 | 26.55 | 26.21 | 26.38 | 368100 |
2005-05-16 | 26.45 | 27.00 | 26.45 | 26.85 | 891000 |
2005-05-17 | 26.85 | 27.17 | 26.85 | 27.07 | 747500 |
2005-05-18 | 27.08 | 27.28 | 27.00 | 27.13 | 442500 |
2005-05-19 | 27.24 | 27.54 | 27.15 | 27.50 | 637000 |
2005-05-20 | 27.51 | 27.70 | 27.45 | 27.55 | 1193500 |
2005-05-23 | 27.50 | 27.88 | 27.50 | 27.73 | 469900 |
2005-05-24 | 27.73 | 27.88 | 27.59 | 27.70 | 574300 |
2005-05-25 | 27.70 | 27.73 | 27.41 | 27.56 | 499700 |
2005-05-26 | 27.63 | 27.83 | 27.56 | 27.60 | 694400 |
2005-05-27 | 27.74 | 27.88 | 27.54 | 27.83 | 341000 |
2005-05-31 | 27.89 | 28.72 | 27.89 | 28.54 | 565300 |
2005-06-01 | 28.65 | 28.87 | 28.52 | 28.85 | 676700 |
2005-06-02 | 28.62 | 28.62 | 28.29 | 28.38 | 334400 |
2005-06-03 | 28.41 | 28.54 | 28.24 | 28.53 | 549600 |
2005-06-06 | 28.58 | 28.84 | 28.50 | 28.68 | 553200 |
2005-06-07 | 28.90 | 29.18 | 28.75 | 29.00 | 516500 |
2005-06-08 | 29.00 | 29.00 | 28.63 | 28.90 | 700500 |
2005-06-09 | 28.90 | 28.90 | 28.34 | 28.36 | 702300 |
2005-06-10 | 28.00 | 28.37 | 27.91 | 28.28 | 459200 |
2005-06-13 | 28.18 | 28.87 | 28.18 | 28.76 | 419300 |
2005-06-14 | 28.73 | 29.01 | 28.50 | 29.00 | 426500 |
2005-06-15 | 28.98 | 28.98 | 28.69 | 28.92 | 501300 |
2005-06-16 | 28.85 | 28.99 | 28.83 | 28.99 | 1661500 |
2005-06-17 | 29.10 | 29.59 | 28.95 | 29.58 | 731000 |
2005-06-20 | 29.40 | 29.68 | 29.28 | 29.68 | 330200 |
2005-06-21 | 29.80 | 29.80 | 29.25 | 29.73 | 428600 |
2005-06-22 | 29.65 | 29.79 | 29.46 | 29.55 | 554700 |
2005-06-23 | 29.50 | 29.80 | 29.36 | 29.65 | 717000 |
2005-06-24 | 29.62 | 29.88 | 29.62 | 29.68 | 633500 |
2005-06-27 | 29.68 | 29.95 | 29.57 | 29.87 | 305200 |
2005-06-28 | 29.95 | 29.95 | 29.80 | 29.93 | 440100 |
2005-06-29 | 29.76 | 31.62 | 29.76 | 30.80 | 1119200 |
2005-06-30 | 30.00 | 30.22 | 29.94 | 30.20 | 816500 |
2005-07-01 | 30.15 | 30.40 | 30.15 | 30.35 | 663700 |
2005-07-05 | 30.45 | 31.17 | 30.30 | 31.00 | 934100 |
2005-07-06 | 30.95 | 31.40 | 30.95 | 31.16 | 917900 |
2005-07-07 | 31.00 | 31.35 | 30.87 | 31.32 | 330700 |
2005-07-08 | 31.25 | 31.73 | 31.15 | 31.73 | 899300 |
2005-07-11 | 31.73 | 32.05 | 31.65 | 31.96 | 730700 |
2005-07-12 | 32.00 | 32.02 | 31.70 | 31.74 | 472800 |
2005-07-13 | 31.74 | 31.74 | 31.29 | 31.33 | 294600 |
2005-07-14 | 31.34 | 31.35 | 30.30 | 30.43 | 750200 |
2005-07-15 | 30.32 | 30.64 | 30.14 | 30.58 | 563300 |
2005-07-18 | 30.40 | 30.82 | 30.40 | 30.82 | 426600 |
2005-07-19 | 30.81 | 31.05 | 30.81 | 31.00 | 414200 |
2005-07-20 | 30.85 | 31.49 | 30.60 | 31.48 | 364800 |
2005-07-21 | 31.47 | 31.48 | 31.05 | 31.29 | 609700 |
2005-07-22 | 31.35 | 31.60 | 31.18 | 31.59 | 667900 |
2005-07-25 | 31.71 | 31.94 | 31.30 | 31.50 | 400300 |
2005-07-26 | 31.65 | 32.15 | 31.45 | 32.15 | 425500 |
2005-07-27 | 32.15 | 32.15 | 31.50 | 31.98 | 474600 |
2005-07-28 | 32.00 | 32.20 | 31.71 | 32.03 | 576300 |
2005-07-29 | 32.00 | 32.32 | 31.91 | 32.29 | 496000 |
2005-08-01 | 32.36 | 32.36 | 31.88 | 32.12 | 521200 |
2005-08-02 | 32.12 | 32.39 | 31.82 | 32.23 | 590400 |
2005-08-03 | 32.23 | 32.23 | 31.80 | 32.00 | 844700 |
2005-08-04 | 32.00 | 32.04 | 31.30 | 31.42 | 336800 |
2005-08-05 | 31.42 | 31.43 | 29.90 | 30.65 | 752600 |
2005-08-08 | 30.50 | 30.51 | 29.05 | 29.28 | 929200 |
2005-08-09 | 29.32 | 29.80 | 28.87 | 29.02 | 648600 |
2005-08-10 | 29.10 | 29.88 | 29.04 | 29.46 | 779600 |
2005-08-11 | 29.61 | 29.85 | 29.38 | 29.70 | 400500 |
2005-08-12 | 29.57 | 30.00 | 29.53 | 29.86 | 248400 |
2005-08-15 | 29.85 | 30.39 | 29.70 | 30.32 | 339500 |
2005-08-16 | 30.28 | 30.61 | 30.22 | 30.36 | 255300 |
2005-08-17 | 30.36 | 30.40 | 29.81 | 30.05 | 343300 |
2005-08-18 | 29.90 | 30.00 | 29.68 | 29.93 | 336700 |
2005-08-19 | 29.93 | 29.98 | 29.55 | 29.80 | 175000 |
2005-08-22 | 29.80 | 30.14 | 29.65 | 29.87 | 237600 |
2005-08-23 | 29.90 | 30.46 | 29.90 | 30.33 | 409100 |
2005-08-24 | 30.43 | 30.85 | 30.43 | 30.60 | 329900 |
2005-08-25 | 30.60 | 30.89 | 30.48 | 30.71 | 345900 |
2005-08-26 | 30.71 | 30.77 | 30.35 | 30.37 | 313700 |
2005-08-29 | 30.15 | 30.45 | 29.96 | 30.16 | 290800 |
2005-08-30 | 30.16 | 30.43 | 30.03 | 30.28 | 423200 |
2005-08-31 | 30.29 | 31.23 | 30.29 | 31.15 | 462100 |
2005-09-01 | 31.15 | 32.15 | 31.10 | 31.25 | 267000 |
2005-09-02 | 31.25 | 31.50 | 31.06 | 31.21 | 229200 |
2005-09-06 | 31.22 | 32.24 | 31.22 | 32.15 | 327300 |
2005-09-07 | 32.17 | 32.17 | 31.82 | 31.95 | 333300 |
2005-09-08 | 31.85 | 32.05 | 31.61 | 31.70 | 477700 |
2005-09-09 | 31.70 | 31.80 | 31.37 | 31.64 | 198400 |
2005-09-12 | 31.64 | 31.66 | 31.25 | 31.45 | 227300 |
2005-09-13 | 31.37 | 31.60 | 31.12 | 31.42 | 168600 |
2005-09-14 | 31.62 | 31.81 | 31.44 | 31.55 | 158600 |
2005-09-15 | 31.50 | 31.60 | 31.26 | 31.41 | 359600 |
2005-09-16 | 31.20 | 31.22 | 30.85 | 30.96 | 277700 |
2005-09-19 | 31.03 | 31.32 | 30.74 | 30.85 | 568500 |
2005-09-20 | 31.25 | 31.59 | 31.18 | 31.35 | 457900 |
2005-09-21 | 31.35 | 31.35 | 30.70 | 30.81 | 414200 |
2005-09-22 | 30.65 | 31.23 | 30.15 | 30.97 | 413500 |
2005-09-23 | 31.03 | 31.03 | 30.62 | 30.90 | 210600 |
2005-09-26 | 30.91 | 31.47 | 30.91 | 31.34 | 220700 |
2005-09-27 | 31.16 | 31.45 | 30.83 | 31.41 | 281500 |
2005-09-28 | 31.46 | 31.50 | 30.88 | 31.20 | 272800 |
2005-09-29 | 31.13 | 31.81 | 30.95 | 31.78 | 278500 |
2005-09-30 | 32.20 | 32.35 | 32.05 | 32.20 | 364100 |
2005-10-03 | 32.05 | 32.28 | 31.84 | 32.20 | 385000 |
2005-10-04 | 32.20 | 32.20 | 31.86 | 31.93 | 267200 |
2005-10-05 | 31.80 | 31.85 | 31.50 | 31.83 | 526300 |
2005-10-06 | 32.00 | 32.09 | 31.48 | 31.88 | 531400 |
2005-10-07 | 31.85 | 31.94 | 31.34 | 31.75 | 263500 |
2005-10-10 | 32.70 | 32.70 | 30.75 | 31.04 | 345000 |
2005-10-11 | 30.99 | 31.00 | 30.32 | 30.34 | 301900 |
2005-10-12 | 30.28 | 30.29 | 29.28 | 29.62 | 620800 |
2005-10-13 | 29.50 | 29.65 | 29.25 | 29.40 | 601600 |
2005-10-14 | 29.45 | 30.72 | 29.33 | 30.50 | 594200 |
2005-10-17 | 30.50 | 30.65 | 30.28 | 30.45 | 453600 |
2005-10-18 | 30.30 | 30.51 | 29.91 | 29.94 | 281100 |
2005-10-19 | 29.80 | 30.37 | 29.61 | 30.32 | 379600 |
2005-10-20 | 30.25 | 30.52 | 29.67 | 29.73 | 216400 |
2005-10-21 | 29.83 | 30.50 | 29.83 | 30.40 | 284800 |
2005-10-24 | 30.44 | 31.12 | 30.44 | 30.82 | 475000 |
2005-10-25 | 30.70 | 31.00 | 30.55 | 30.78 | 246700 |
2005-10-26 | 30.59 | 30.74 | 29.97 | 29.97 | 433700 |
2005-10-27 | 30.14 | 30.14 | 29.32 | 29.37 | 273400 |
2005-10-28 | 30.30 | 30.38 | 29.87 | 30.24 | 746100 |
2005-10-31 | 30.24 | 30.93 | 30.24 | 30.63 | 253800 |
2005-11-01 | 30.63 | 30.63 | 29.77 | 29.87 | 519800 |
2005-11-02 | 29.87 | 29.97 | 29.54 | 29.95 | 549000 |
2005-11-03 | 29.95 | 30.51 | 29.93 | 30.05 | 542700 |
2005-11-04 | 30.45 | 30.45 | 29.85 | 30.35 | 342000 |
2005-11-07 | 30.45 | 30.48 | 30.20 | 30.43 | 294500 |
2005-11-08 | 30.43 | 30.50 | 30.30 | 30.35 | 508600 |
2005-11-09 | 30.34 | 31.22 | 30.34 | 31.06 | 342100 |
2005-11-10 | 31.00 | 31.50 | 30.78 | 31.47 | 432700 |
2005-11-11 | 31.42 | 31.93 | 31.35 | 31.92 | 270500 |
2005-11-14 | 31.95 | 32.06 | 31.38 | 31.64 | 428100 |
2005-11-15 | 31.60 | 31.90 | 31.41 | 31.43 | 412600 |
2005-11-16 | 31.45 | 31.50 | 30.91 | 31.17 | 264100 |
2005-11-17 | 31.23 | 31.40 | 31.02 | 31.39 | 324500 |
2005-11-18 | 31.42 | 31.80 | 31.20 | 31.70 | 240100 |
2005-11-21 | 31.75 | 32.08 | 31.66 | 32.08 | 383900 |
2005-11-22 | 31.97 | 32.05 | 31.74 | 31.97 | 413100 |
2005-11-23 | 31.92 | 32.09 | 31.80 | 32.09 | 272500 |
2005-11-25 | 32.09 | 32.20 | 31.93 | 32.20 | 50500 |
2005-11-28 | 32.25 | 32.25 | 31.74 | 31.77 | 381500 |
2005-11-29 | 31.82 | 32.07 | 31.55 | 31.66 | 329200 |
2005-11-30 | 31.76 | 31.82 | 31.28 | 31.53 | 362000 |
2005-12-01 | 31.55 | 32.01 | 31.55 | 32.00 | 287900 |
2005-12-02 | 32.00 | 32.10 | 31.71 | 31.95 | 214500 |
2005-12-05 | 32.25 | 32.39 | 32.02 | 32.35 | 493100 |
2005-12-06 | 32.40 | 32.55 | 32.25 | 32.36 | 543100 |
2005-12-07 | 32.11 | 32.21 | 31.61 | 31.75 | 522100 |
2005-12-08 | 31.80 | 32.00 | 31.67 | 31.95 | 532800 |
2005-12-09 | 32.10 | 32.10 | 31.79 | 32.00 | 270100 |
2005-12-12 | 32.10 | 32.12 | 31.78 | 31.79 | 502400 |
2005-12-13 | 31.80 | 32.68 | 31.80 | 32.67 | 449300 |
2005-12-14 | 32.57 | 32.68 | 32.45 | 32.46 | 260700 |
2005-12-15 | 32.26 | 32.71 | 32.00 | 32.21 | 335800 |
2005-12-16 | 32.24 | 32.40 | 32.23 | 32.23 | 311000 |
2005-12-19 | 32.11 | 32.32 | 32.11 | 32.17 | 355900 |
2005-12-20 | 32.10 | 32.28 | 31.56 | 31.86 | 343600 |
2005-12-21 | 31.80 | 32.10 | 31.80 | 31.95 | 201800 |
2005-12-22 | 31.94 | 32.13 | 31.58 | 32.10 | 216300 |
2005-12-23 | 32.10 | 32.34 | 32.04 | 32.07 | 166700 |
2005-12-27 | 32.16 | 32.65 | 32.10 | 32.38 | 246400 |
2005-12-28 | 32.40 | 32.58 | 32.12 | 32.41 | 174600 |
2005-12-29 | 32.17 | 32.24 | 31.55 | 31.60 | 417700 |
2005-12-30 | 31.63 | 32.17 | 31.30 | 32.02 | 480700 |
2006-01-03 | 32.35 | 32.94 | 31.87 | 32.78 | 315200 |
2006-01-04 | 32.88 | 32.94 | 32.65 | 32.88 | 353200 |
2006-01-05 | 32.81 | 33.79 | 32.68 | 33.55 | 585300 |
2006-01-06 | 33.55 | 34.11 | 33.44 | 34.10 | 346200 |
2006-01-09 | 34.15 | 34.52 | 34.14 | 34.49 | 336700 |
2006-01-10 | 34.33 | 34.66 | 34.22 | 34.50 | 354600 |
2006-01-11 | 34.20 | 34.53 | 33.65 | 34.08 | 518100 |
2006-01-12 | 33.98 | 33.99 | 33.29 | 33.90 | 291300 |
2006-01-13 | 33.85 | 33.85 | 32.94 | 33.27 | 505400 |
2006-01-17 | 33.25 | 33.26 | 32.91 | 33.21 | 372400 |
2006-01-18 | 33.00 | 33.39 | 32.95 | 33.32 | 241800 |
2006-01-19 | 33.29 | 33.68 | 33.26 | 33.64 | 479600 |
2006-01-20 | 33.40 | 33.41 | 30.90 | 31.00 | 3727400 |
2006-01-23 | 31.01 | 31.75 | 31.01 | 31.50 | 805100 |
2006-01-24 | 31.50 | 31.75 | 31.33 | 31.45 | 599200 |
2006-01-25 | 31.45 | 31.91 | 31.14 | 31.15 | 629000 |
2006-01-26 | 30.86 | 31.10 | 30.61 | 30.80 | 939900 |
2006-01-27 | 30.80 | 30.98 | 30.68 | 30.83 | 590100 |
2006-01-30 | 30.74 | 30.98 | 29.86 | 30.80 | 568100 |
2006-01-31 | 30.82 | 30.92 | 30.46 | 30.60 | 903200 |
2006-02-01 | 30.47 | 30.75 | 30.31 | 30.50 | 704100 |
2006-02-02 | 29.75 | 30.42 | 29.54 | 30.23 | 848300 |
2006-02-03 | 30.23 | 30.48 | 30.11 | 30.36 | 682700 |
2006-02-06 | 30.34 | 30.48 | 30.25 | 30.40 | 443000 |
2006-02-07 | 30.30 | 30.67 | 30.30 | 30.37 | 404200 |
2006-02-08 | 30.00 | 30.15 | 29.56 | 29.98 | 645000 |
2006-02-09 | 30.04 | 30.25 | 29.95 | 30.14 | 499400 |
2006-02-10 | 30.05 | 30.40 | 30.00 | 30.12 | 312300 |
2006-02-13 | 30.05 | 30.29 | 29.99 | 30.29 | 284500 |
2006-02-14 | 30.44 | 30.49 | 30.10 | 30.39 | 240400 |
2006-02-15 | 30.15 | 30.45 | 30.15 | 30.33 | 246600 |
2006-02-16 | 30.43 | 30.63 | 30.15 | 30.30 | 294300 |
2006-02-17 | 30.34 | 30.77 | 30.34 | 30.45 | 374100 |
2006-02-21 | 30.33 | 31.13 | 30.33 | 30.90 | 385400 |
2006-02-22 | 30.92 | 31.45 | 30.77 | 31.27 | 387100 |
2006-02-23 | 31.26 | 31.28 | 31.00 | 31.13 | 427500 |
2006-02-24 | 31.15 | 31.26 | 30.63 | 30.70 | 299000 |
2006-02-27 | 30.65 | 31.00 | 30.59 | 30.80 | 381800 |
2006-02-28 | 30.81 | 31.20 | 30.52 | 31.00 | 463700 |
2006-03-01 | 31.05 | 31.25 | 30.74 | 30.85 | 512400 |
2006-03-02 | 30.70 | 30.76 | 30.40 | 30.60 | 444400 |
2006-03-03 | 30.20 | 30.39 | 30.10 | 30.31 | 602400 |
2006-03-06 | 30.33 | 31.05 | 30.33 | 30.98 | 534600 |
2006-03-07 | 30.98 | 31.03 | 30.57 | 30.80 | 415900 |
2006-03-08 | 30.90 | 31.17 | 30.90 | 31.10 | 1036600 |
2006-03-09 | 31.15 | 31.79 | 31.05 | 31.77 | 506800 |
2006-03-10 | 31.74 | 32.16 | 31.56 | 32.16 | 646500 |
2006-03-13 | 32.10 | 32.58 | 32.09 | 32.51 | 570800 |
2006-03-14 | 32.45 | 32.67 | 32.45 | 32.55 | 480000 |
2006-03-15 | 32.55 | 33.08 | 32.55 | 33.06 | 443900 |
2006-03-16 | 33.03 | 33.65 | 33.03 | 33.52 | 627900 |
2006-03-17 | 34.00 | 34.00 | 33.65 | 33.99 | 456100 |
2006-03-20 | 33.90 | 34.04 | 33.29 | 33.40 | 406400 |
2006-03-21 | 33.33 | 33.48 | 33.00 | 33.17 | 273700 |
2006-03-22 | 33.04 | 33.10 | 32.95 | 33.05 | 696300 |
2006-03-23 | 33.10 | 33.40 | 32.95 | 33.07 | 613900 |
2006-03-24 | 33.02 | 33.05 | 32.89 | 32.96 | 403300 |
2006-03-27 | 33.05 | 33.16 | 32.61 | 32.77 | 349800 |
2006-03-28 | 32.77 | 33.07 | 32.61 | 32.98 | 287000 |
2006-03-29 | 32.88 | 33.85 | 32.88 | 33.37 | 377400 |
2006-03-30 | 33.30 | 33.41 | 32.68 | 32.97 | 388300 |
2006-03-31 | 32.97 | 33.19 | 32.54 | 33.18 | 470500 |
2006-04-03 | 33.00 | 33.00 | 32.24 | 32.28 | 441500 |
2006-04-04 | 32.30 | 32.41 | 31.93 | 32.19 | 529700 |
2006-04-05 | 32.19 | 32.55 | 32.19 | 32.47 | 304800 |
2006-04-06 | 32.30 | 32.45 | 32.15 | 32.25 | 384700 |
2006-04-07 | 32.25 | 32.41 | 31.97 | 32.00 | 354700 |
2006-04-10 | 31.95 | 32.28 | 31.76 | 32.00 | 330700 |
2006-04-11 | 32.05 | 32.15 | 31.90 | 32.00 | 304500 |
2006-04-12 | 32.00 | 32.12 | 31.75 | 31.90 | 225300 |
2006-04-13 | 31.90 | 31.90 | 31.56 | 31.70 | 242600 |
2006-04-17 | 31.65 | 32.08 | 31.55 | 31.94 | 272600 |
2006-04-18 | 31.94 | 32.72 | 31.87 | 32.65 | 376100 |
2006-04-19 | 32.52 | 33.42 | 32.52 | 33.27 | 284400 |
2006-04-20 | 33.30 | 33.49 | 32.76 | 33.47 | 219300 |
2006-04-21 | 33.50 | 33.62 | 33.25 | 33.51 | 291000 |
2006-04-24 | 33.51 | 33.51 | 32.80 | 33.02 | 448900 |
2006-04-25 | 32.96 | 33.00 | 32.71 | 32.79 | 431900 |
2006-04-26 | 32.79 | 32.79 | 32.09 | 32.22 | 382000 |
2006-04-27 | 32.22 | 32.76 | 31.83 | 32.54 | 264200 |
2006-04-28 | 32.63 | 32.79 | 32.34 | 32.67 | 220100 |
2006-05-01 | 32.60 | 32.84 | 31.77 | 31.90 | 388300 |
2006-05-02 | 31.50 | 32.25 | 30.66 | 32.03 | 1316700 |
2006-05-03 | 32.10 | 32.78 | 31.97 | 32.57 | 532000 |
2006-05-04 | 32.56 | 33.37 | 32.41 | 33.19 | 265100 |
2006-05-05 | 33.18 | 33.87 | 33.02 | 33.20 | 264400 |
2006-05-08 | 33.00 | 33.50 | 32.90 | 33.38 | 367800 |
2006-05-09 | 33.80 | 34.48 | 33.63 | 33.73 | 771700 |
2006-05-10 | 33.74 | 33.84 | 33.51 | 33.55 | 347200 |
2006-05-11 | 33.55 | 33.55 | 32.12 | 32.30 | 540500 |
2006-05-12 | 32.10 | 32.26 | 31.40 | 31.90 | 692700 |
2006-05-15 | 31.93 | 32.21 | 31.50 | 32.15 | 565900 |
2006-05-16 | 32.23 | 32.49 | 31.92 | 31.94 | 394400 |
2006-05-17 | 31.80 | 31.80 | 31.15 | 31.53 | 464800 |
2006-05-18 | 31.70 | 32.47 | 31.50 | 31.50 | 373900 |
2006-05-19 | 31.50 | 32.32 | 30.94 | 32.28 | 1211800 |
2006-05-22 | 32.03 | 32.11 | 31.45 | 31.87 | 526700 |
2006-05-23 | 31.99 | 32.40 | 31.74 | 31.86 | 463400 |
2006-05-24 | 31.86 | 31.86 | 30.90 | 31.19 | 594900 |
2006-05-25 | 31.19 | 32.10 | 31.13 | 31.75 | 333000 |
2006-05-26 | 31.80 | 32.49 | 31.76 | 32.44 | 278000 |
2006-05-30 | 32.48 | 32.84 | 32.28 | 32.51 | 394500 |
2006-05-31 | 32.50 | 32.85 | 31.95 | 32.44 | 344300 |
2006-06-01 | 32.34 | 33.00 | 32.28 | 32.97 | 413000 |
2006-06-02 | 32.97 | 33.14 | 32.85 | 33.03 | 532400 |
2006-06-05 | 32.64 | 33.09 | 31.67 | 32.52 | 325700 |
2006-06-06 | 32.51 | 32.65 | 32.09 | 32.27 | 326600 |
2006-06-07 | 32.27 | 32.55 | 31.95 | 32.12 | 294600 |
2006-06-08 | 32.18 | 32.28 | 31.44 | 31.96 | 410300 |
2006-06-09 | 31.95 | 32.22 | 31.78 | 32.05 | 706100 |
2006-06-12 | 32.02 | 32.05 | 31.50 | 31.68 | 205200 |
2006-06-13 | 31.48 | 31.74 | 31.20 | 31.54 | 539900 |
2006-06-14 | 31.50 | 31.80 | 31.40 | 31.56 | 251400 |
2006-06-15 | 31.62 | 32.48 | 31.62 | 32.48 | 305000 |
2006-06-16 | 32.48 | 32.50 | 32.12 | 32.28 | 145900 |
2006-06-19 | 32.35 | 32.50 | 31.74 | 31.80 | 178100 |
2006-06-20 | 31.70 | 31.99 | 31.60 | 31.75 | 161600 |
2006-06-21 | 31.75 | 32.22 | 31.45 | 32.21 | 365000 |
2006-06-22 | 32.11 | 32.36 | 31.88 | 32.28 | 301600 |
2006-06-23 | 32.40 | 32.60 | 32.10 | 32.32 | 514800 |
2006-06-26 | 32.45 | 32.64 | 32.26 | 32.62 | 145900 |
2006-06-27 | 32.62 | 32.80 | 32.31 | 32.40 | 215700 |
2006-06-28 | 32.55 | 32.85 | 32.35 | 32.83 | 266600 |
2006-06-29 | 32.99 | 34.00 | 32.93 | 33.80 | 361000 |
2006-06-30 | 33.95 | 34.35 | 33.80 | 33.88 | 523500 |
2006-07-03 | 33.86 | 34.55 | 33.69 | 34.47 | 204400 |
2006-07-05 | 34.27 | 34.65 | 33.92 | 34.56 | 285100 |
2006-07-06 | 34.55 | 34.65 | 34.29 | 34.58 | 322600 |
2006-07-07 | 34.48 | 34.64 | 33.76 | 33.90 | 272100 |
2006-07-10 | 33.95 | 34.49 | 33.95 | 34.30 | 258300 |
2006-07-11 | 34.36 | 34.49 | 34.01 | 34.20 | 186300 |
2006-07-12 | 34.13 | 34.29 | 33.90 | 34.29 | 302800 |
2006-07-13 | 34.15 | 34.37 | 34.10 | 34.25 | 242100 |
2006-07-14 | 34.29 | 34.29 | 33.74 | 33.85 | 302900 |
2006-07-17 | 33.70 | 33.90 | 33.51 | 33.83 | 168000 |
2006-07-18 | 33.78 | 34.50 | 33.75 | 34.50 | 178100 |
2006-07-19 | 34.45 | 35.38 | 34.45 | 35.08 | 205200 |
2006-07-20 | 35.15 | 35.25 | 34.85 | 34.90 | 235800 |
2006-07-21 | 34.93 | 35.09 | 34.63 | 34.81 | 282800 |
2006-07-24 | 34.84 | 35.24 | 34.84 | 35.15 | 317700 |
2006-07-25 | 35.10 | 35.15 | 34.90 | 35.03 | 277400 |
2006-07-26 | 35.03 | 35.15 | 34.95 | 35.00 | 302400 |
2006-07-27 | 35.10 | 35.15 | 34.82 | 34.91 | 280300 |
2006-07-28 | 34.91 | 35.88 | 34.91 | 35.85 | 752700 |
2006-07-31 | 35.85 | 35.90 | 35.58 | 35.73 | 419200 |
2006-08-01 | 35.80 | 36.49 | 35.56 | 36.11 | 499700 |
2006-08-02 | 36.36 | 36.50 | 36.12 | 36.50 | 511900 |
2006-08-03 | 36.50 | 36.86 | 36.35 | 36.86 | 497700 |
2006-08-04 | 37.18 | 37.58 | 37.18 | 37.44 | 347300 |
2006-08-07 | 37.44 | 37.44 | 36.72 | 36.72 | 231600 |
2006-08-08 | 36.72 | 37.00 | 36.43 | 36.54 | 276200 |
2006-08-09 | 36.65 | 37.03 | 36.28 | 36.65 | 241900 |
2006-08-10 | 36.73 | 37.21 | 36.30 | 37.00 | 340100 |
2006-08-11 | 37.02 | 37.19 | 36.85 | 37.00 | 261600 |
2006-08-14 | 37.10 | 37.60 | 37.05 | 37.44 | 303200 |
2006-08-15 | 37.60 | 37.74 | 37.45 | 37.64 | 237300 |
2006-08-16 | 37.80 | 38.20 | 37.80 | 37.93 | 434100 |
2006-08-17 | 37.93 | 38.02 | 37.66 | 37.66 | 381100 |
2006-08-18 | 37.62 | 37.79 | 37.47 | 37.77 | 238100 |
2006-08-21 | 37.75 | 37.96 | 37.54 | 37.95 | 208700 |
2006-08-22 | 38.35 | 38.48 | 37.81 | 38.03 | 507200 |
2006-08-23 | 38.03 | 38.09 | 37.70 | 37.84 | 243100 |
2006-08-24 | 37.94 | 37.97 | 37.68 | 37.69 | 280000 |
2006-08-25 | 37.69 | 37.82 | 37.59 | 37.67 | 165600 |
2006-08-28 | 37.74 | 38.50 | 37.74 | 38.37 | 134800 |
2006-08-29 | 38.50 | 38.79 | 38.18 | 38.67 | 280500 |
2006-08-30 | 39.00 | 39.55 | 38.88 | 39.55 | 309600 |
2006-08-31 | 39.65 | 40.06 | 39.60 | 40.05 | 409400 |
2006-09-01 | 40.06 | 40.06 | 39.66 | 39.70 | 336900 |
2006-09-05 | 39.71 | 40.02 | 39.71 | 39.85 | 359400 |
2006-09-06 | 39.86 | 39.98 | 39.70 | 39.77 | 237400 |
2006-09-07 | 39.60 | 39.65 | 39.19 | 39.24 | 243300 |
2006-09-08 | 39.34 | 40.07 | 39.05 | 39.95 | 560400 |
2006-09-11 | 39.95 | 40.06 | 39.57 | 39.69 | 220100 |
2006-09-12 | 39.59 | 39.84 | 39.43 | 39.70 | 362400 |
2006-09-13 | 39.61 | 39.75 | 39.33 | 39.39 | 443000 |
2006-09-14 | 38.97 | 38.97 | 38.50 | 38.65 | 641800 |
2006-09-15 | 38.72 | 39.14 | 38.64 | 38.90 | 598900 |
2006-09-18 | 38.90 | 38.99 | 38.60 | 38.93 | 253400 |
2006-09-19 | 38.70 | 39.43 | 38.70 | 39.43 | 262700 |
2006-09-20 | 39.50 | 39.75 | 38.95 | 39.02 | 337700 |
2006-09-21 | 38.98 | 39.10 | 38.54 | 38.94 | 734300 |
2006-09-22 | 38.94 | 39.00 | 38.51 | 39.00 | 241900 |
2006-09-25 | 39.00 | 39.01 | 38.38 | 38.57 | 400900 |
2006-09-26 | 38.67 | 38.75 | 38.53 | 38.70 | 688300 |
2006-09-27 | 38.73 | 38.85 | 38.44 | 38.77 | 458300 |
2006-09-28 | 38.80 | 38.80 | 38.48 | 38.59 | 515100 |
2006-09-29 | 38.45 | 38.81 | 38.43 | 38.54 | 294300 |
2006-10-02 | 38.64 | 38.80 | 38.35 | 38.54 | 521000 |
2006-10-03 | 38.51 | 38.99 | 38.46 | 38.88 | 781900 |
2006-10-04 | 38.88 | 39.18 | 38.78 | 39.05 | 950300 |
2006-10-05 | 39.05 | 39.25 | 38.94 | 39.02 | 1406100 |
2006-10-06 | 39.02 | 39.21 | 38.81 | 38.83 | 336800 |
2006-10-09 | 38.50 | 38.50 | 37.28 | 37.65 | 1624200 |
2006-10-10 | 37.70 | 38.45 | 37.66 | 38.13 | 1033300 |
2006-10-11 | 37.96 | 38.16 | 37.51 | 37.89 | 675100 |
2006-10-12 | 37.89 | 38.56 | 37.85 | 38.54 | 687700 |
2006-10-13 | 38.50 | 38.78 | 38.36 | 38.76 | 584900 |
2006-10-16 | 38.86 | 38.86 | 38.64 | 38.85 | 332400 |
2006-10-17 | 38.84 | 38.84 | 38.60 | 38.65 | 330300 |
2006-10-18 | 38.70 | 39.00 | 38.55 | 38.81 | 289600 |
2006-10-19 | 38.90 | 38.93 | 38.44 | 38.46 | 417400 |
2006-10-20 | 38.47 | 38.65 | 38.12 | 38.60 | 256200 |
2006-10-23 | 38.60 | 38.93 | 38.40 | 38.87 | 203500 |
2006-10-24 | 38.72 | 38.92 | 38.66 | 38.91 | 235600 |
2006-10-25 | 38.91 | 39.41 | 38.90 | 39.25 | 279300 |
2006-10-26 | 39.29 | 39.95 | 39.25 | 39.83 | 426800 |
2006-10-27 | 40.00 | 40.00 | 38.67 | 39.04 | 490300 |
2006-10-30 | 39.06 | 39.32 | 38.73 | 39.00 | 418200 |
2006-10-31 | 39.15 | 39.23 | 38.83 | 38.98 | 422500 |
2006-11-01 | 38.99 | 39.04 | 38.66 | 38.75 | 255000 |
2006-11-02 | 38.60 | 38.61 | 37.80 | 38.08 | 768400 |
2006-11-03 | 37.95 | 38.08 | 36.80 | 36.94 | 936900 |
2006-11-06 | 36.86 | 37.34 | 36.76 | 37.33 | 1133600 |
2006-11-07 | 37.17 | 37.18 | 36.70 | 36.91 | 755000 |
2006-11-08 | 36.90 | 37.03 | 36.50 | 36.99 | 844800 |
2006-11-09 | 37.00 | 37.02 | 36.76 | 37.00 | 896200 |
2006-11-10 | 37.00 | 37.00 | 36.71 | 36.86 | 221700 |
2006-11-13 | 36.90 | 36.98 | 36.75 | 36.82 | 347600 |
2006-11-14 | 36.75 | 37.11 | 36.75 | 36.95 | 668200 |
2006-11-15 | 36.95 | 37.15 | 36.85 | 37.00 | 598000 |
2006-11-16 | 37.00 | 37.46 | 36.91 | 37.37 | 1011200 |
2006-11-17 | 37.30 | 37.58 | 37.19 | 37.55 | 329800 |
2006-11-20 | 37.75 | 38.75 | 37.75 | 38.53 | 821000 |
2006-11-21 | 38.73 | 40.02 | 38.71 | 39.58 | 991100 |
2006-11-22 | 39.50 | 40.02 | 39.46 | 39.54 | 541000 |
2006-11-24 | 39.55 | 39.60 | 39.27 | 39.50 | 170400 |
2006-11-27 | 39.32 | 39.32 | 37.36 | 37.56 | 1504600 |
2006-11-28 | 37.70 | 38.72 | 37.49 | 38.57 | 2510000 |
2006-11-29 | 38.80 | 39.22 | 38.69 | 38.81 | 1066000 |
2006-11-30 | 38.76 | 39.52 | 38.76 | 38.95 | 2001800 |
2006-12-01 | 38.85 | 39.23 | 38.77 | 38.93 | 1386100 |
2006-12-04 | 39.03 | 40.00 | 39.03 | 39.90 | 731200 |
2006-12-05 | 39.99 | 40.29 | 39.71 | 39.82 | 498700 |
2006-12-06 | 39.70 | 40.00 | 39.34 | 39.82 | 528500 |
2006-12-07 | 39.83 | 39.95 | 39.54 | 39.68 | 356000 |
2006-12-08 | 39.68 | 39.98 | 39.58 | 39.72 | 313400 |
2006-12-11 | 39.72 | 40.19 | 39.67 | 40.13 | 367400 |
2006-12-12 | 40.13 | 40.40 | 39.96 | 40.24 | 485900 |
2006-12-13 | 40.20 | 40.40 | 40.00 | 40.27 | 699100 |
2006-12-14 | 40.21 | 40.56 | 40.05 | 40.56 | 608000 |
2006-12-15 | 40.76 | 40.82 | 40.31 | 40.56 | 1386100 |
2006-12-18 | 40.55 | 41.00 | 40.52 | 40.84 | 761700 |
2006-12-19 | 40.84 | 40.94 | 40.32 | 40.88 | 1225100 |
2006-12-20 | 41.75 | 42.00 | 41.20 | 41.76 | 1826900 |
2006-12-21 | 41.89 | 41.89 | 41.16 | 41.28 | 690900 |
2006-12-22 | 41.21 | 41.26 | 40.80 | 40.80 | 360400 |
2006-12-26 | 40.95 | 41.58 | 40.95 | 41.45 | 267000 |
2006-12-27 | 41.37 | 41.82 | 41.29 | 41.71 | 827200 |
2006-12-28 | 41.31 | 42.06 | 41.05 | 41.94 | 699600 |
2006-12-29 | 42.00 | 42.40 | 41.70 | 42.32 | 885500 |
2007-01-03 | 42.32 | 42.37 | 41.70 | 41.89 | 982100 |
2007-01-04 | 42.00 | 42.00 | 41.32 | 41.86 | 747400 |
2007-01-05 | 41.86 | 41.89 | 41.21 | 41.34 | 826400 |
2007-01-08 | 41.50 | 41.50 | 41.05 | 41.42 | 701500 |
2007-01-09 | 41.65 | 42.10 | 40.91 | 41.95 | 1285300 |
2007-01-10 | 41.77 | 42.10 | 41.57 | 42.10 | 620300 |
2007-01-11 | 42.09 | 42.58 | 42.04 | 42.27 | 508900 |
2007-01-12 | 42.22 | 42.62 | 42.11 | 42.61 | 509100 |
2007-01-16 | 42.00 | 43.65 | 41.89 | 43.15 | 3438600 |
2007-01-17 | 43.10 | 43.68 | 42.99 | 43.26 | 769000 |
2007-01-18 | 43.26 | 43.40 | 42.91 | 43.28 | 949000 |
2007-01-19 | 43.28 | 43.35 | 42.93 | 43.18 | 568800 |
2007-01-22 | 43.24 | 43.70 | 42.93 | 43.57 | 1192100 |
2007-01-23 | 43.37 | 44.00 | 43.15 | 43.80 | 709300 |
2007-01-24 | 44.05 | 44.48 | 43.78 | 44.45 | 610500 |
2007-01-25 | 44.66 | 45.13 | 44.32 | 44.94 | 669300 |
2007-01-26 | 44.94 | 45.06 | 44.67 | 45.02 | 565900 |
2007-01-29 | 44.82 | 45.26 | 44.78 | 45.17 | 662700 |
2007-01-30 | 45.15 | 45.92 | 45.05 | 45.88 | 702100 |
2007-01-31 | 45.99 | 46.49 | 45.62 | 46.25 | 1037900 |
2007-02-01 | 46.40 | 46.64 | 46.17 | 46.50 | 781000 |
2007-02-02 | 46.79 | 47.04 | 46.69 | 47.00 | 891100 |
2007-02-05 | 47.04 | 47.21 | 46.97 | 47.12 | 388100 |
2007-02-06 | 47.12 | 47.45 | 47.00 | 47.25 | 948200 |
2007-02-07 | 47.25 | 47.70 | 46.99 | 47.70 | 958600 |
2007-02-08 | 47.95 | 47.97 | 47.18 | 47.32 | 921100 |
2007-02-09 | 47.04 | 47.34 | 45.61 | 46.66 | 1524700 |
2007-02-12 | 46.49 | 46.49 | 45.41 | 46.31 | 1021028 |
2007-02-13 | 46.20 | 46.82 | 45.84 | 46.70 | 865154 |
2007-02-14 | 46.60 | 47.18 | 46.45 | 47.02 | 541177 |
2007-02-15 | 46.50 | 46.72 | 46.04 | 46.29 | 2088700 |
2007-02-16 | 46.35 | 46.69 | 46.15 | 46.40 | 737600 |
2007-02-20 | 46.47 | 47.26 | 46.21 | 47.24 | 646500 |
2007-02-21 | 47.24 | 47.57 | 46.81 | 47.10 | 700500 |
2007-02-22 | 47.40 | 47.58 | 46.64 | 47.45 | 3117100 |
2007-02-23 | 47.45 | 47.70 | 47.04 | 47.22 | 967800 |
2007-02-26 | 47.83 | 47.84 | 46.37 | 47.09 | 715926 |
2007-02-27 | 47.09 | 47.09 | 45.12 | 45.38 | 1164100 |
2007-02-28 | 45.59 | 46.62 | 45.37 | 45.83 | 791700 |
2007-03-01 | 44.15 | 45.76 | 41.83 | 45.20 | 886550 |
2007-03-02 | 44.79 | 44.88 | 44.24 | 44.28 | 759500 |
2007-03-05 | 43.83 | 43.95 | 42.71 | 42.71 | 684000 |
2007-03-06 | 42.92 | 44.33 | 42.92 | 44.25 | 1199800 |
2007-03-07 | 24.98 | 44.36 | 23.98 | 43.32 | 825800 |
2007-03-08 | 43.57 | 44.65 | 43.56 | 44.27 | 637000 |
2007-03-09 | 44.53 | 44.76 | 44.22 | 44.76 | 1053800 |
2007-03-12 | 44.80 | 44.80 | 44.13 | 44.29 | 781100 |
2007-03-13 | 44.30 | 44.31 | 43.06 | 43.17 | 586200 |
2007-03-14 | 43.17 | 43.33 | 42.40 | 43.20 | 540700 |
2007-03-15 | 42.95 | 43.64 | 42.95 | 43.58 | 526800 |
2007-03-16 | 43.34 | 43.36 | 42.71 | 42.77 | 429200 |
2007-03-19 | 42.76 | 43.21 | 42.71 | 42.85 | 614400 |
2007-03-20 | 42.85 | 43.44 | 42.71 | 43.24 | 1278900 |
2007-03-21 | 43.36 | 43.87 | 42.92 | 43.87 | 489600 |
2007-03-22 | 43.62 | 43.93 | 43.49 | 43.80 | 402100 |
2007-03-23 | 44.02 | 44.02 | 43.24 | 43.37 | 623903 |
2007-03-26 | 43.36 | 43.37 | 42.68 | 42.80 | 832200 |
2007-03-27 | 42.80 | 42.94 | 42.18 | 42.27 | 669019 |
2007-03-28 | 42.22 | 42.53 | 41.89 | 42.13 | 620700 |
2007-03-29 | 42.13 | 42.58 | 41.66 | 41.77 | 666400 |
2007-03-30 | 41.87 | 42.28 | 41.63 | 42.13 | 859300 |
2007-04-02 | 42.07 | 42.58 | 41.93 | 42.29 | 687100 |
2007-04-03 | 42.50 | 42.89 | 42.42 | 42.45 | 1075100 |
2007-04-04 | 42.25 | 42.48 | 42.11 | 42.27 | 770900 |
2007-04-05 | 44.16 | 44.16 | 42.22 | 42.40 | 494900 |
2007-04-09 | 42.40 | 42.64 | 42.21 | 42.34 | 421200 |
2007-04-10 | 42.52 | 42.87 | 42.43 | 42.60 | 625100 |
2007-04-11 | 42.40 | 42.40 | 41.84 | 41.91 | 622400 |
2007-04-12 | 42.00 | 42.00 | 41.36 | 41.52 | 460197 |
2007-04-13 | 41.50 | 41.73 | 41.23 | 41.61 | 885700 |
2007-04-16 | 43.83 | 43.83 | 41.42 | 41.66 | 663828 |
2007-04-17 | 41.75 | 42.48 | 41.48 | 42.42 | 666700 |
2007-04-18 | 42.42 | 42.63 | 42.35 | 42.45 | 548200 |
2007-04-19 | 42.68 | 42.68 | 40.38 | 42.51 | 653100 |
2007-04-20 | 42.60 | 43.66 | 42.60 | 42.84 | 509240 |
2007-04-23 | 42.56 | 43.44 | 42.56 | 43.17 | 646600 |
2007-04-24 | 43.29 | 43.29 | 42.48 | 42.59 | 515900 |
2007-04-25 | 42.84 | 42.98 | 42.03 | 42.27 | 601900 |
2007-04-26 | 42.31 | 42.61 | 42.08 | 42.19 | 446700 |
2007-04-27 | 42.19 | 42.34 | 41.96 | 42.16 | 816800 |
2007-04-30 | 42.20 | 42.87 | 42.11 | 42.16 | 861713 |
2007-05-01 | 42.17 | 42.20 | 41.20 | 41.95 | 728764 |
2007-05-02 | 41.95 | 42.47 | 41.60 | 42.37 | 486400 |
2007-05-03 | 42.60 | 43.12 | 42.52 | 43.07 | 582300 |
2007-05-04 | 43.32 | 43.32 | 42.73 | 43.24 | 718600 |
2007-05-07 | 45.14 | 45.14 | 42.79 | 42.81 | 443500 |
2007-05-08 | 42.64 | 42.89 | 42.29 | 42.70 | 495377 |
2007-05-09 | 42.71 | 43.45 | 42.37 | 43.43 | 829500 |
2007-05-10 | 43.15 | 43.48 | 42.55 | 42.56 | 625000 |
2007-05-11 | 42.81 | 42.83 | 42.50 | 42.83 | 718380 |
2007-05-14 | 42.51 | 42.79 | 41.95 | 42.20 | 685300 |
2007-05-15 | 42.26 | 42.44 | 41.68 | 41.80 | 835700 |
2007-05-16 | 41.92 | 41.92 | 41.25 | 41.45 | 940000 |
2007-05-17 | 41.44 | 41.55 | 40.55 | 40.55 | 1546170 |
2007-05-18 | 40.20 | 40.75 | 40.10 | 40.75 | 10085602 |
2007-05-21 | 40.50 | 40.69 | 40.46 | 40.50 | 3268100 |
2007-05-22 | 40.57 | 41.36 | 40.52 | 41.16 | 2753724 |
2007-05-23 | 41.44 | 41.44 | 40.41 | 40.67 | 1105270 |
2007-05-24 | 40.41 | 40.51 | 38.99 | 39.55 | 2074700 |
2007-05-25 | 39.75 | 40.15 | 39.58 | 39.89 | 899500 |
2007-05-29 | 40.25 | 40.98 | 40.25 | 40.57 | 1306500 |
2007-05-30 | 40.57 | 41.54 | 40.28 | 41.54 | 1241800 |
2007-05-31 | 41.61 | 42.42 | 41.55 | 42.36 | 2771600 |
2007-06-01 | 42.40 | 42.40 | 41.69 | 42.03 | 547200 |
2007-06-04 | 41.78 | 42.19 | 41.63 | 42.18 | 773800 |
2007-06-05 | 42.20 | 42.27 | 41.74 | 41.85 | 1015300 |
2007-06-06 | 41.85 | 41.85 | 41.03 | 41.63 | 864910 |
2007-06-07 | 41.20 | 41.63 | 40.26 | 40.35 | 1360900 |
2007-06-08 | 39.35 | 40.00 | 38.59 | 40.00 | 2347600 |
2007-06-11 | 39.70 | 39.85 | 39.26 | 39.41 | 1982519 |
2007-06-12 | 38.00 | 39.45 | 37.99 | 38.23 | 2190800 |
2007-06-13 | 38.42 | 38.68 | 37.86 | 38.68 | 1826200 |
2007-06-14 | 37.99 | 38.41 | 37.61 | 37.73 | 853600 |
2007-06-15 | 38.12 | 38.27 | 37.75 | 38.27 | 914900 |
2007-06-18 | 38.23 | 38.23 | 37.24 | 37.35 | 1168500 |
2007-06-19 | 37.36 | 37.72 | 36.83 | 37.70 | 1193100 |
2007-06-20 | 37.70 | 37.70 | 36.55 | 36.82 | 1012200 |
2007-06-21 | 36.75 | 36.78 | 35.75 | 36.67 | 1768000 |
2007-06-22 | 36.67 | 36.67 | 36.03 | 36.26 | 886442 |
2007-06-25 | 36.32 | 36.46 | 35.49 | 35.60 | 2311080 |
2007-06-26 | 35.84 | 35.87 | 34.96 | 35.24 | 1109300 |
2007-06-27 | 34.99 | 36.23 | 34.90 | 36.20 | 1286600 |
2007-06-28 | 36.28 | 36.73 | 35.86 | 36.06 | 1422000 |
2007-06-29 | 36.50 | 36.70 | 36.04 | 36.25 | 1216375 |
2007-07-02 | 36.60 | 37.75 | 36.57 | 37.65 | 1570500 |
2007-07-03 | 37.93 | 38.19 | 37.49 | 37.61 | 643400 |
2007-07-05 | 38.24 | 38.88 | 38.06 | 38.48 | 1194100 |
2007-07-06 | 38.50 | 38.68 | 38.11 | 38.43 | 668586 |
2007-07-09 | 38.37 | 38.44 | 37.95 | 38.30 | 548900 |
2007-07-10 | 37.95 | 38.14 | 36.76 | 37.10 | 1499905 |
2007-07-11 | 37.08 | 37.10 | 36.51 | 36.78 | 684900 |
2007-07-12 | 36.82 | 37.69 | 36.60 | 37.55 | 783000 |
2007-07-13 | 37.56 | 37.81 | 37.28 | 37.75 | 455900 |
2007-07-16 | 37.70 | 38.06 | 37.43 | 37.50 | 690262 |
2007-07-17 | 37.60 | 37.67 | 36.94 | 36.94 | 719400 |
2007-07-18 | 36.85 | 37.23 | 36.42 | 36.89 | 775000 |
2007-07-19 | 36.97 | 37.43 | 36.58 | 36.92 | 732498 |
2007-07-20 | 36.75 | 36.94 | 35.76 | 36.06 | 834550 |
2007-07-23 | 37.82 | 37.82 | 34.76 | 34.88 | 1041500 |
2007-07-24 | 34.86 | 34.86 | 33.44 | 33.52 | 1071628 |
2007-07-25 | 33.33 | 34.32 | 33.00 | 33.47 | 1344024 |
2007-07-26 | 33.36 | 33.54 | 32.15 | 33.37 | 1484010 |
2007-07-27 | 31.75 | 33.19 | 31.40 | 31.51 | 1892700 |
2007-07-30 | 31.68 | 32.22 | 31.38 | 31.99 | 1298987 |
2007-07-31 | 32.78 | 33.29 | 32.38 | 32.62 | 1413339 |
2007-08-01 | 32.60 | 33.14 | 31.73 | 33.05 | 1506021 |
2007-08-02 | 33.70 | 34.44 | 33.40 | 34.24 | 1574800 |
2007-08-03 | 34.10 | 34.10 | 32.02 | 32.16 | 1443820 |
2007-08-06 | 32.45 | 33.64 | 31.59 | 33.64 | 996246 |
2007-08-07 | 33.50 | 34.86 | 33.07 | 34.35 | 1136400 |
2007-08-08 | 32.32 | 35.55 | 32.32 | 35.54 | 1461200 |
2007-08-09 | 33.44 | 36.74 | 26.50 | 36.32 | 1412243 |
2007-08-10 | 36.10 | 36.33 | 34.65 | 35.15 | 1345596 |
2007-08-13 | 35.46 | 36.39 | 35.16 | 35.92 | 1318900 |
2007-08-14 | 36.44 | 36.44 | 35.04 | 35.17 | 1515700 |
2007-08-15 | 34.63 | 34.81 | 33.75 | 33.85 | 1961471 |
2007-08-16 | 38.38 | 38.38 | 31.85 | 33.52 | 2583500 |
2007-08-17 | 34.39 | 34.63 | 33.65 | 34.00 | 3100200 |
2007-08-20 | 34.15 | 35.42 | 33.71 | 35.33 | 2110000 |
2007-08-21 | 35.00 | 36.37 | 34.79 | 36.25 | 1947600 |
2007-08-22 | 36.49 | 38.17 | 36.35 | 36.89 | 1780700 |
2007-08-23 | 36.85 | 37.48 | 36.79 | 36.95 | 1397200 |
2007-08-24 | 36.74 | 37.89 | 36.64 | 37.18 | 1185100 |
2007-08-27 | 36.89 | 37.36 | 36.43 | 36.70 | 999000 |
2007-08-28 | 36.53 | 36.91 | 35.59 | 35.63 | 1164800 |
2007-08-29 | 35.94 | 37.03 | 35.94 | 36.98 | 982600 |
2007-08-30 | 36.73 | 37.75 | 36.73 | 37.56 | 1386100 |
2007-08-31 | 38.01 | 38.49 | 37.52 | 38.08 | 1314000 |
2007-09-04 | 38.07 | 38.50 | 37.69 | 38.22 | 1174200 |
2007-09-05 | 37.84 | 38.38 | 37.39 | 37.76 | 891300 |
2007-09-06 | 37.82 | 38.29 | 37.24 | 38.08 | 875019 |
2007-09-07 | 37.80 | 38.22 | 37.36 | 37.94 | 1202200 |
2007-09-10 | 37.92 | 38.24 | 37.43 | 37.81 | 1158200 |
2007-09-11 | 37.80 | 38.76 | 37.80 | 38.70 | 863100 |
2007-09-12 | 38.68 | 39.26 | 38.40 | 38.98 | 1586900 |
2007-09-13 | 38.59 | 39.10 | 38.29 | 38.95 | 1330600 |
2007-09-14 | 38.48 | 39.53 | 38.08 | 39.46 | 1141700 |
2007-09-17 | 39.08 | 40.00 | 39.01 | 39.77 | 1606300 |
2007-09-18 | 40.35 | 40.81 | 39.82 | 40.38 | 2292200 |
2007-09-19 | 40.81 | 41.50 | 40.43 | 41.38 | 1998300 |
2007-09-20 | 41.40 | 41.67 | 40.88 | 41.09 | 1742700 |
2007-09-21 | 41.15 | 42.40 | 41.11 | 41.87 | 7534700 |
2007-09-24 | 42.00 | 43.19 | 41.89 | 42.97 | 2238600 |
2007-09-25 | 42.80 | 42.80 | 41.93 | 42.32 | 1547100 |
2007-09-26 | 42.46 | 42.52 | 41.74 | 41.96 | 1657800 |
2007-09-27 | 41.90 | 42.45 | 41.32 | 41.75 | 1863400 |
2007-09-28 | 41.92 | 42.01 | 41.16 | 41.40 | 2275900 |
2007-10-01 | 41.40 | 42.14 | 41.40 | 42.00 | 2054500 |
2007-10-02 | 42.20 | 43.29 | 41.80 | 43.27 | 2102300 |
2007-10-03 | 43.20 | 44.38 | 43.14 | 44.04 | 2264300 |
2007-10-04 | 43.98 | 44.84 | 41.29 | 44.50 | 2491300 |
2007-10-05 | 44.57 | 45.49 | 44.46 | 45.48 | 1609400 |
2007-10-08 | 45.24 | 45.53 | 44.74 | 44.89 | 1140300 |
2007-10-09 | 44.25 | 44.84 | 43.74 | 44.79 | 1868200 |
2007-10-10 | 44.89 | 45.00 | 43.00 | 44.67 | 1562900 |
2007-10-11 | 44.64 | 45.41 | 44.50 | 44.81 | 1023000 |
2007-10-12 | 45.00 | 45.33 | 44.76 | 44.90 | 572981 |
2007-10-15 | 45.13 | 45.19 | 43.67 | 43.78 | 927300 |
2007-10-16 | 43.79 | 43.79 | 42.78 | 42.89 | 656900 |
2007-10-17 | 43.00 | 43.60 | 41.24 | 42.36 | 991400 |
2007-10-18 | 42.25 | 42.75 | 41.48 | 42.20 | 984400 |
2007-10-19 | 41.85 | 42.17 | 40.83 | 40.85 | 691400 |
2007-10-22 | 40.75 | 41.39 | 40.28 | 41.10 | 838500 |
2007-10-23 | 41.01 | 41.70 | 41.01 | 41.50 | 958200 |
2007-10-24 | 41.23 | 41.31 | 40.60 | 40.99 | 860000 |
2007-10-25 | 41.19 | 41.79 | 40.91 | 41.68 | 803400 |
2007-10-26 | 41.90 | 42.81 | 41.89 | 42.77 | 765300 |
2007-10-29 | 43.00 | 43.17 | 42.17 | 42.46 | 516300 |
2007-10-30 | 42.30 | 42.66 | 41.92 | 42.35 | 881700 |
2007-10-31 | 42.52 | 43.00 | 42.03 | 42.89 | 930100 |
2007-11-01 | 42.66 | 42.71 | 41.30 | 41.34 | 1153100 |
2007-11-02 | 41.55 | 41.60 | 40.02 | 40.36 | 1146800 |
2007-11-05 | 39.67 | 40.40 | 39.65 | 39.87 | 811100 |
2007-11-06 | 40.42 | 41.00 | 39.85 | 41.00 | 924100 |
2007-11-07 | 41.02 | 41.02 | 39.67 | 39.67 | 1078800 |
2007-11-08 | 40.24 | 40.73 | 39.37 | 40.64 | 768500 |
2007-11-09 | 40.40 | 42.18 | 39.60 | 42.01 | 1840800 |
2007-11-12 | 41.79 | 43.57 | 41.79 | 42.15 | 1422080 |
2007-11-13 | 42.80 | 43.58 | 42.49 | 43.48 | 1794481 |
2007-11-14 | 43.58 | 44.22 | 42.69 | 43.05 | 1111098 |
2007-11-15 | 42.35 | 43.17 | 41.66 | 42.53 | 1099043 |
2007-11-16 | 42.90 | 43.29 | 41.71 | 43.23 | 1375524 |
2007-11-19 | 42.66 | 43.19 | 42.35 | 42.51 | 1161341 |
2007-11-20 | 42.72 | 43.17 | 40.38 | 41.06 | 1250048 |
2007-11-21 | 40.49 | 42.11 | 40.40 | 41.84 | 1295582 |
2007-11-23 | 41.67 | 43.32 | 41.53 | 43.11 | 369900 |
2007-11-26 | 42.68 | 43.00 | 41.55 | 41.55 | 1831925 |
2007-11-27 | 41.99 | 42.58 | 41.75 | 42.28 | 2812909 |
2007-11-28 | 42.28 | 44.88 | 42.28 | 44.83 | 2154154 |
2007-11-29 | 44.76 | 44.86 | 43.29 | 43.46 | 1733713 |
2007-11-30 | 44.22 | 44.60 | 43.17 | 43.60 | 3288396 |
2007-12-03 | 44.12 | 44.12 | 43.02 | 43.33 | 980396 |
2007-12-04 | 43.33 | 43.74 | 42.35 | 42.50 | 1216413 |
2007-12-05 | 43.33 | 43.82 | 42.28 | 43.77 | 1464400 |
2007-12-06 | 43.65 | 45.91 | 43.26 | 45.75 | 1253700 |
2007-12-07 | 45.31 | 46.52 | 45.31 | 45.69 | 1052948 |
2007-12-10 | 45.90 | 46.60 | 45.31 | 46.50 | 813204 |
2007-12-11 | 46.81 | 47.49 | 44.74 | 44.84 | 1167616 |
2007-12-12 | 46.59 | 46.59 | 44.80 | 45.04 | 1160300 |
2007-12-13 | 45.03 | 45.44 | 44.06 | 45.26 | 1094209 |
2007-12-14 | 45.07 | 45.33 | 43.62 | 43.68 | 1165000 |
2007-12-17 | 43.30 | 43.50 | 42.42 | 42.42 | 1303400 |
2007-12-18 | 42.42 | 43.39 | 41.57 | 42.45 | 1566001 |
2007-12-19 | 42.10 | 42.91 | 41.65 | 42.08 | 1208791 |
2007-12-20 | 42.30 | 42.87 | 41.50 | 42.10 | 1300766 |
2007-12-21 | 42.37 | 43.19 | 42.11 | 43.15 | 1297732 |
2007-12-24 | 42.85 | 44.98 | 42.85 | 44.97 | 211477 |
2007-12-26 | 43.80 | 45.02 | 43.65 | 44.54 | 702700 |
2007-12-27 | 44.47 | 45.51 | 44.02 | 44.53 | 979122 |
2007-12-28 | 44.56 | 45.03 | 43.28 | 43.95 | 1160705 |
2007-12-31 | 43.52 | 45.29 | 42.50 | 45.25 | 963780 |
2008-01-02 | 45.39 | 45.52 | 44.24 | 44.34 | 1041515 |
2008-01-03 | 44.76 | 45.17 | 43.07 | 43.11 | 924453 |
2008-01-04 | 42.88 | 42.94 | 40.76 | 41.12 | 1817350 |
2008-01-07 | 41.75 | 41.92 | 40.76 | 41.82 | 1244312 |
2008-01-08 | 41.82 | 42.98 | 40.95 | 41.03 | 2156226 |
2008-01-09 | 41.39 | 41.96 | 39.76 | 41.75 | 1446021 |
2008-01-10 | 41.65 | 43.70 | 41.22 | 43.20 | 1501469 |
2008-01-11 | 42.63 | 43.96 | 41.62 | 42.58 | 912200 |
2008-01-14 | 43.12 | 43.42 | 41.30 | 42.43 | 871507 |
2008-01-15 | 42.04 | 42.50 | 41.13 | 41.42 | 1091594 |
2008-01-16 | 41.43 | 42.65 | 40.54 | 42.00 | 1395634 |
2008-01-17 | 42.10 | 42.77 | 41.39 | 41.62 | 1430700 |
2008-01-18 | 41.63 | 42.13 | 39.27 | 39.97 | 1994082 |
2008-01-22 | 39.01 | 41.86 | 39.00 | 41.54 | 1481761 |
2008-01-23 | 40.68 | 44.82 | 40.59 | 44.62 | 1919423 |
2008-01-24 | 44.99 | 45.24 | 42.70 | 43.99 | 1299266 |
2008-01-25 | 44.45 | 44.99 | 43.34 | 44.01 | 1299210 |
2008-01-28 | 43.75 | 45.15 | 43.49 | 45.15 | 1385239 |
2008-01-29 | 43.70 | 44.00 | 43.23 | 43.45 | 2082183 |
2008-01-30 | 43.30 | 44.59 | 42.72 | 42.93 | 1759957 |
2008-01-31 | 43.12 | 44.57 | 42.27 | 44.04 | 1461908 |
2008-02-01 | 44.40 | 45.36 | 43.50 | 44.95 | 1269212 |
2008-02-04 | 45.42 | 45.42 | 44.02 | 44.52 | 1427507 |
2008-02-05 | 43.95 | 44.41 | 42.94 | 43.05 | 1427152 |
2008-02-06 | 43.06 | 43.24 | 41.36 | 41.45 | 1305852 |
2008-02-07 | 41.78 | 42.67 | 40.75 | 42.60 | 1182800 |
2008-02-08 | 42.21 | 42.89 | 40.71 | 41.41 | 774196 |
2008-02-11 | 41.50 | 41.50 | 40.17 | 40.53 | 867515 |
2008-02-12 | 40.70 | 41.50 | 40.43 | 41.24 | 795751 |
2008-02-13 | 41.75 | 42.16 | 40.73 | 41.69 | 914212 |
2008-02-14 | 41.74 | 42.45 | 41.21 | 41.30 | 1038146 |
2008-02-15 | 41.21 | 42.97 | 41.21 | 42.89 | 1195804 |
2008-02-19 | 43.37 | 43.63 | 42.00 | 42.10 | 1338121 |
2008-02-20 | 42.30 | 42.71 | 41.46 | 42.50 | 1160854 |
2008-02-21 | 42.78 | 43.11 | 41.62 | 41.75 | 914573 |
2008-02-22 | 41.80 | 42.95 | 41.13 | 42.95 | 906494 |
2008-02-25 | 42.86 | 43.44 | 42.38 | 43.44 | 1430524 |
2008-02-26 | 42.94 | 44.00 | 42.54 | 43.42 | 1145101 |
2008-02-27 | 43.60 | 43.72 | 42.59 | 42.92 | 1022778 |
2008-02-28 | 42.70 | 42.99 | 42.30 | 42.45 | 970951 |
2008-02-29 | 42.30 | 42.34 | 41.48 | 41.82 | 1582815 |
2008-03-03 | 41.99 | 42.49 | 41.19 | 42.47 | 1489928 |
2008-03-04 | 41.54 | 42.00 | 41.08 | 41.47 | 1299371 |
2008-03-05 | 41.68 | 42.09 | 41.32 | 41.75 | 819339 |
2008-03-06 | 41.72 | 41.72 | 40.30 | 40.50 | 1158351 |
2008-03-07 | 40.22 | 41.18 | 39.50 | 40.99 | 1901440 |
2008-03-10 | 40.82 | 42.03 | 40.71 | 40.96 | 2015930 |
2008-03-11 | 42.05 | 43.52 | 41.67 | 43.32 | 2508839 |
2008-03-12 | 43.02 | 44.71 | 43.02 | 43.29 | 2020072 |
2008-03-13 | 43.02 | 43.41 | 41.77 | 42.99 | 1656071 |
2008-03-14 | 43.39 | 43.90 | 41.83 | 42.80 | 1478052 |
2008-03-17 | 41.95 | 43.56 | 41.65 | 43.12 | 1251792 |
2008-03-18 | 43.11 | 44.83 | 42.98 | 44.80 | 2399301 |
2008-03-19 | 44.76 | 45.75 | 44.46 | 45.01 | 1887368 |
2008-03-20 | 43.49 | 46.24 | 43.49 | 46.10 | 1863371 |
2008-03-24 | 46.42 | 48.09 | 46.28 | 46.80 | 2375857 |
2008-03-25 | 46.89 | 47.77 | 46.45 | 46.68 | 2789296 |
2008-03-26 | 46.49 | 46.65 | 45.73 | 45.89 | 2607977 |
2008-03-27 | 46.25 | 46.40 | 44.93 | 45.07 | 2972389 |
2008-03-28 | 45.16 | 45.74 | 44.42 | 44.63 | 1820517 |
2008-03-31 | 44.37 | 45.99 | 44.37 | 44.91 | 1610703 |
2008-04-01 | 45.43 | 47.50 | 45.31 | 47.46 | 2021137 |
2008-04-02 | 47.13 | 47.50 | 46.64 | 47.44 | 2237219 |
2008-04-03 | 47.31 | 48.35 | 47.10 | 48.35 | 1601953 |
2008-04-04 | 48.39 | 48.41 | 47.31 | 47.61 | 1396889 |
2008-04-07 | 48.19 | 48.19 | 46.95 | 47.72 | 1006085 |
2008-04-08 | 47.72 | 48.05 | 47.11 | 47.40 | 1470059 |
2008-04-09 | 47.57 | 47.65 | 46.57 | 47.00 | 964509 |
2008-04-10 | 45.57 | 47.19 | 45.55 | 46.06 | 1313768 |
2008-04-11 | 45.41 | 45.81 | 45.27 | 45.44 | 1313254 |
2008-04-14 | 45.08 | 46.28 | 45.08 | 45.52 | 966978 |
2008-04-15 | 46.01 | 46.03 | 45.50 | 45.92 | 655172 |
2008-04-16 | 46.31 | 47.18 | 46.01 | 47.04 | 1185388 |
2008-04-17 | 47.00 | 48.25 | 46.90 | 48.23 | 748260 |
2008-04-18 | 48.72 | 48.72 | 47.40 | 47.67 | 1755986 |
2008-04-21 | 47.48 | 48.03 | 47.19 | 47.42 | 1310488 |
2008-04-22 | 47.25 | 47.75 | 47.05 | 47.52 | 718784 |
2008-04-23 | 47.90 | 48.83 | 47.66 | 48.83 | 1034795 |
2008-04-24 | 48.81 | 50.02 | 48.41 | 49.99 | 2027497 |
2008-04-25 | 49.94 | 50.28 | 49.34 | 50.11 | 1173704 |
2008-04-28 | 49.93 | 50.30 | 49.51 | 50.02 | 1601237 |
2008-04-29 | 49.75 | 50.02 | 48.86 | 49.08 | 1466163 |
2008-04-30 | 49.02 | 49.79 | 48.56 | 48.56 | 995829 |
2008-05-01 | 48.56 | 49.65 | 48.49 | 49.65 | 1226936 |
2008-05-02 | 50.01 | 50.39 | 48.38 | 48.50 | 1421240 |
2008-05-05 | 48.61 | 48.62 | 47.88 | 48.22 | 914034 |
2008-05-06 | 48.00 | 48.70 | 47.56 | 48.70 | 1030348 |
2008-05-07 | 48.60 | 48.77 | 46.50 | 46.58 | 1259051 |
2008-05-08 | 46.55 | 47.20 | 46.29 | 46.62 | 1352121 |
2008-05-09 | 46.33 | 47.22 | 46.33 | 46.73 | 736758 |
2008-05-12 | 47.00 | 47.75 | 46.71 | 47.68 | 1018481 |
2008-05-13 | 47.75 | 48.00 | 47.03 | 47.66 | 887614 |
2008-05-14 | 47.90 | 48.02 | 47.58 | 47.88 | 662735 |
2008-05-15 | 48.07 | 48.62 | 47.69 | 48.44 | 615478 |
2008-05-16 | 47.72 | 48.20 | 47.59 | 48.15 | 1157070 |
2008-05-19 | 48.35 | 48.65 | 47.85 | 48.27 | 634919 |
2008-05-20 | 48.09 | 48.42 | 47.14 | 47.40 | 905653 |
2008-05-21 | 47.44 | 47.58 | 46.26 | 46.26 | 1096087 |
2008-05-22 | 46.20 | 46.36 | 45.68 | 46.13 | 951869 |
2008-05-23 | 45.79 | 46.82 | 45.58 | 46.24 | 802607 |
2008-05-27 | 46.28 | 47.07 | 46.24 | 47.04 | 531486 |
2008-05-28 | 47.06 | 47.21 | 46.69 | 47.13 | 546186 |
2008-05-29 | 47.22 | 47.45 | 46.80 | 47.24 | 1307772 |
2008-05-30 | 47.31 | 47.76 | 46.81 | 47.66 | 1271047 |
2008-06-02 | 47.01 | 47.50 | 46.54 | 47.10 | 1209286 |
2008-06-03 | 47.35 | 47.70 | 46.79 | 47.25 | 977045 |
2008-06-04 | 46.97 | 48.17 | 46.60 | 47.73 | 906266 |
2008-06-05 | 48.04 | 48.94 | 47.67 | 48.94 | 672922 |
2008-06-06 | 48.75 | 48.78 | 46.68 | 46.74 | 875853 |
2008-06-09 | 46.75 | 47.26 | 46.05 | 46.05 | 832860 |
2008-06-10 | 45.69 | 46.37 | 45.06 | 46.23 | 928169 |
2008-06-11 | 46.10 | 46.21 | 44.87 | 45.08 | 759298 |
2008-06-12 | 45.50 | 46.04 | 44.75 | 45.39 | 813572 |
2008-06-13 | 45.97 | 46.23 | 44.40 | 46.23 | 1114564 |
2008-06-16 | 46.17 | 47.21 | 45.68 | 47.01 | 531877 |
2008-06-17 | 47.31 | 47.33 | 44.60 | 44.71 | 777230 |
2008-06-18 | 44.39 | 44.50 | 43.44 | 43.44 | 1049540 |
2008-06-19 | 43.44 | 45.04 | 43.20 | 45.04 | 970657 |
2008-06-20 | 44.49 | 44.78 | 43.46 | 43.56 | 875064 |
2008-06-23 | 43.84 | 44.29 | 42.83 | 42.89 | 1158354 |
2008-06-24 | 42.77 | 43.43 | 42.33 | 42.88 | 1009467 |
2008-06-25 | 43.20 | 43.75 | 42.52 | 43.19 | 1501739 |
2008-06-26 | 42.96 | 43.17 | 41.75 | 41.90 | 1296601 |
2008-06-27 | 41.91 | 42.41 | 41.79 | 41.98 | 1994355 |
2008-06-30 | 42.11 | 43.25 | 41.32 | 42.57 | 1398918 |
2008-07-01 | 42.14 | 42.70 | 41.86 | 42.47 | 1624011 |
2008-07-02 | 42.58 | 42.83 | 41.51 | 41.75 | 1121020 |
2008-07-03 | 42.28 | 42.28 | 41.14 | 41.62 | 430420 |
2008-07-07 | 41.73 | 41.93 | 40.64 | 40.69 | 1451428 |
2008-07-08 | 40.78 | 47.99 | 40.41 | 43.07 | 2226071 |
2008-07-09 | 43.06 | 43.37 | 39.95 | 40.02 | 1697471 |
2008-07-10 | 40.11 | 42.16 | 39.97 | 41.31 | 1323362 |
2008-07-11 | 40.92 | 43.00 | 40.42 | 42.00 | 1287427 |
2008-07-14 | 42.43 | 42.83 | 40.17 | 40.55 | 1415030 |
2008-07-15 | 40.11 | 41.40 | 39.43 | 39.91 | 1982981 |
2008-07-16 | 40.00 | 41.39 | 38.84 | 40.96 | 3689553 |
2008-07-17 | 41.02 | 42.30 | 40.18 | 41.68 | 1958988 |
2008-07-18 | 41.51 | 43.73 | 41.08 | 43.35 | 2244860 |
2008-07-21 | 43.43 | 44.60 | 42.85 | 44.59 | 1674858 |
2008-07-22 | 44.08 | 46.87 | 43.61 | 46.67 | 1948986 |
2008-07-23 | 46.49 | 47.27 | 45.60 | 46.65 | 1916851 |
2008-07-24 | 46.79 | 46.79 | 43.59 | 43.97 | 1574415 |
2008-07-25 | 44.30 | 45.88 | 44.03 | 45.08 | 1387895 |
2008-07-28 | 45.08 | 45.46 | 43.83 | 44.34 | 1459014 |
2008-07-29 | 44.26 | 45.52 | 43.49 | 45.12 | 2431917 |
2008-07-30 | 45.04 | 45.58 | 43.66 | 44.94 | 1788447 |
2008-07-31 | 44.35 | 45.37 | 44.03 | 44.86 | 930831 |
2008-08-01 | 44.92 | 45.90 | 43.74 | 45.54 | 1245254 |
2008-08-04 | 45.07 | 45.46 | 43.99 | 44.07 | 1196676 |
2008-08-05 | 44.56 | 47.26 | 44.13 | 46.48 | 1605430 |
2008-08-06 | 45.81 | 47.26 | 45.81 | 46.03 | 1366148 |
2008-08-07 | 45.68 | 45.98 | 44.87 | 45.32 | 2011369 |
2008-08-08 | 45.17 | 47.54 | 44.66 | 47.24 | 1758910 |
2008-08-11 | 46.80 | 48.23 | 46.31 | 48.01 | 1644434 |
2008-08-12 | 46.15 | 46.50 | 45.01 | 45.62 | 2936654 |
2008-08-13 | 45.03 | 45.95 | 44.62 | 45.50 | 1897209 |
2008-08-14 | 44.56 | 46.17 | 44.53 | 46.17 | 923607 |
2008-08-15 | 45.35 | 46.58 | 45.19 | 45.70 | 863202 |
2008-08-18 | 45.13 | 46.51 | 44.44 | 45.25 | 1110439 |
2008-08-19 | 44.38 | 44.95 | 43.44 | 43.97 | 1330310 |
2008-08-20 | 44.15 | 44.51 | 43.03 | 44.06 | 1182290 |
2008-08-21 | 43.00 | 44.03 | 43.00 | 43.32 | 908516 |
2008-08-22 | 44.20 | 45.08 | 43.39 | 44.79 | 1323846 |
2008-08-25 | 44.43 | 44.51 | 43.36 | 43.36 | 880450 |
2008-08-26 | 43.36 | 44.14 | 43.00 | 44.13 | 875793 |
2008-08-27 | 44.54 | 44.82 | 44.05 | 44.76 | 1033295 |
2008-08-28 | 45.25 | 46.17 | 43.00 | 46.00 | 1196243 |
2008-08-29 | 45.55 | 46.00 | 45.21 | 45.42 | 1115809 |
2008-09-02 | 46.05 | 46.35 | 44.76 | 45.19 | 1019239 |
2008-09-03 | 45.10 | 45.68 | 44.72 | 45.65 | 1165786 |
2008-09-04 | 45.11 | 45.43 | 43.83 | 43.87 | 1487108 |
2008-09-05 | 43.58 | 43.91 | 43.05 | 43.64 | 1581222 |
2008-09-08 | 45.56 | 45.74 | 43.86 | 44.80 | 2047890 |
2008-09-09 | 44.68 | 44.96 | 42.82 | 43.33 | 1917942 |
2008-09-10 | 43.80 | 44.41 | 42.74 | 44.22 | 1386098 |
2008-09-11 | 43.44 | 44.56 | 42.81 | 44.34 | 1029998 |
2008-09-12 | 43.77 | 45.50 | 43.62 | 45.48 | 986002 |
2008-09-15 | 44.34 | 45.75 | 43.40 | 43.40 | 2567869 |
2008-09-16 | 42.98 | 45.82 | 42.87 | 45.36 | 3924928 |
2008-09-17 | 44.37 | 45.58 | 43.54 | 43.64 | 2642860 |
2008-09-18 | 43.97 | 50.02 | 43.30 | 50.02 | 3535307 |
2008-09-19 | 50.91 | 52.00 | 46.64 | 51.26 | 3328297 |
2008-09-22 | 50.23 | 50.99 | 45.58 | 46.04 | 2250199 |
2008-09-23 | 46.26 | 47.97 | 46.17 | 46.55 | 1497573 |
2008-09-24 | 46.51 | 46.94 | 45.70 | 46.40 | 1059072 |
2008-09-25 | 47.01 | 47.69 | 45.86 | 47.06 | 1429366 |
2008-09-26 | 45.00 | 48.83 | 45.00 | 48.78 | 1122941 |
2008-09-29 | 47.60 | 48.71 | 44.56 | 45.92 | 1694241 |
2008-09-30 | 47.58 | 50.67 | 46.01 | 49.42 | 2199776 |
2008-10-01 | 49.05 | 49.60 | 47.74 | 48.92 | 949596 |
2008-10-02 | 48.28 | 49.31 | 46.88 | 47.36 | 1374763 |
2008-10-03 | 48.59 | 49.36 | 44.44 | 44.44 | 1656383 |
2008-10-06 | 43.78 | 43.78 | 40.00 | 42.03 | 2191133 |
2008-10-07 | 42.49 | 42.86 | 39.42 | 39.75 | 3149809 |
2008-10-08 | 38.54 | 41.00 | 37.21 | 39.00 | 3091424 |
2008-10-09 | 39.11 | 41.25 | 33.30 | 34.15 | 3793903 |
2008-10-10 | 31.88 | 37.20 | 31.24 | 37.20 | 6455657 |
2008-10-13 | 37.81 | 41.44 | 36.74 | 40.93 | 2654612 |
2008-10-14 | 43.10 | 43.32 | 36.15 | 39.51 | 2712238 |
2008-10-15 | 39.48 | 39.65 | 32.58 | 34.40 | 2415133 |
2008-10-16 | 34.66 | 38.37 | 33.32 | 37.20 | 3409939 |
2008-10-17 | 36.57 | 37.79 | 35.28 | 36.14 | 2157071 |
2008-10-20 | 37.15 | 37.80 | 35.20 | 37.70 | 1865524 |
2008-10-21 | 37.24 | 38.65 | 36.99 | 37.63 | 1837818 |
2008-10-22 | 37.43 | 37.43 | 33.98 | 34.78 | 3157190 |
2008-10-23 | 34.78 | 36.40 | 31.74 | 34.62 | 2991351 |
2008-10-24 | 32.24 | 33.61 | 31.12 | 32.00 | 2227427 |
2008-10-27 | 32.22 | 33.61 | 30.37 | 30.62 | 2322799 |
2008-10-28 | 31.42 | 34.49 | 30.21 | 34.05 | 3973152 |
2008-10-29 | 33.44 | 35.18 | 32.37 | 33.56 | 2650495 |
2008-10-30 | 34.64 | 35.00 | 33.11 | 34.88 | 1922552 |
2008-10-31 | 35.07 | 36.13 | 33.34 | 36.06 | 2889281 |
2008-11-03 | 35.82 | 35.99 | 32.81 | 32.93 | 1740161 |
2008-11-04 | 33.10 | 34.45 | 32.78 | 33.69 | 2609472 |
2008-11-05 | 32.06 | 32.06 | 28.89 | 30.07 | 4591818 |
2008-11-06 | 29.35 | 30.39 | 28.34 | 29.04 | 2261105 |
2008-11-07 | 29.10 | 31.18 | 28.17 | 30.38 | 2292887 |
2008-11-10 | 30.58 | 30.58 | 25.03 | 25.65 | 3276612 |
2008-11-11 | 25.08 | 25.49 | 21.75 | 22.45 | 7552110 |
2008-11-12 | 22.19 | 23.79 | 21.78 | 22.24 | 6298042 |
2008-11-13 | 22.69 | 26.54 | 21.64 | 26.02 | 5284836 |
2008-11-14 | 27.00 | 27.00 | 23.55 | 23.96 | 3960738 |
2008-11-17 | 23.91 | 24.32 | 22.20 | 23.57 | 4464377 |
2008-11-18 | 21.74 | 24.05 | 21.53 | 23.09 | 6101459 |
2008-11-19 | 22.96 | 22.96 | 19.40 | 20.00 | 4635117 |
2008-11-20 | 19.25 | 21.48 | 18.24 | 19.09 | 4681354 |
2008-11-21 | 19.45 | 21.05 | 17.31 | 20.02 | 6689354 |
2008-11-24 | 19.73 | 22.97 | 18.57 | 22.63 | 7235356 |
2008-11-25 | 23.53 | 23.75 | 20.09 | 22.11 | 5095233 |
2008-11-26 | 21.92 | 23.34 | 21.00 | 23.08 | 3750765 |
2008-11-28 | 22.76 | 23.26 | 22.09 | 22.98 | 1999470 |
2008-12-01 | 21.96 | 22.08 | 17.97 | 18.37 | 4759505 |
2008-12-02 | 19.27 | 22.11 | 18.50 | 21.91 | 5514962 |
2008-12-03 | 21.57 | 23.07 | 20.58 | 22.89 | 4848988 |
2008-12-04 | 22.06 | 23.47 | 20.99 | 21.27 | 5180786 |
2008-12-05 | 21.26 | 23.90 | 20.99 | 23.71 | 5038760 |
2008-12-08 | 24.26 | 27.69 | 23.90 | 27.69 | 5611687 |
2008-12-09 | 27.25 | 27.80 | 25.15 | 25.58 | 5936785 |
2008-12-10 | 25.78 | 29.38 | 25.78 | 28.94 | 3420219 |
2008-12-11 | 28.35 | 28.64 | 23.56 | 24.12 | 6075364 |
2008-12-12 | 23.68 | 27.15 | 23.02 | 27.15 | 6069872 |
2008-12-15 | 27.80 | 27.80 | 25.04 | 26.05 | 3410795 |
2008-12-16 | 27.24 | 29.91 | 26.19 | 29.91 | 6047644 |
2008-12-17 | 28.50 | 31.11 | 27.22 | 30.10 | 4145007 |
2008-12-18 | 30.76 | 31.49 | 27.54 | 27.96 | 3519322 |
2008-12-19 | 28.66 | 30.35 | 28.21 | 30.01 | 3372565 |
2008-12-22 | 29.71 | 30.53 | 27.35 | 27.48 | 3337760 |
2008-12-23 | 29.27 | 31.09 | 28.60 | 29.88 | 2888071 |
2008-12-24 | 30.20 | 30.79 | 29.71 | 30.75 | 866176 |
2008-12-26 | 30.83 | 31.81 | 30.13 | 31.51 | 977968 |
2008-12-29 | 31.60 | 32.30 | 30.02 | 30.35 | 2225906 |
2008-12-30 | 30.69 | 32.19 | 30.14 | 32.19 | 2517553 |
2008-12-31 | 32.06 | 33.77 | 31.69 | 33.57 | 2492025 |
2009-01-02 | 33.49 | 33.49 | 31.87 | 31.91 | 2038818 |
2009-01-05 | 30.57 | 32.01 | 30.00 | 31.05 | 2725679 |
2009-01-06 | 31.56 | 32.18 | 30.44 | 31.53 | 4789793 |
2009-01-07 | 30.82 | 31.53 | 28.92 | 29.37 | 3061789 |
2009-01-08 | 29.27 | 29.27 | 27.87 | 28.56 | 4298438 |
2009-01-09 | 28.34 | 28.54 | 26.84 | 27.22 | 3198746 |
2009-01-12 | 27.19 | 27.62 | 25.81 | 26.09 | 3141787 |
2009-01-13 | 25.50 | 27.50 | 25.50 | 27.17 | 2474627 |
2009-01-14 | 26.41 | 27.23 | 25.75 | 26.02 | 3204964 |
2009-01-15 | 26.23 | 28.25 | 24.87 | 27.20 | 3543774 |
2009-01-16 | 27.79 | 29.45 | 27.11 | 29.45 | 3975142 |
2009-01-20 | 28.44 | 28.99 | 25.45 | 25.66 | 5101168 |
2009-01-21 | 26.09 | 29.06 | 25.61 | 28.96 | 3931404 |
2009-01-22 | 28.20 | 29.86 | 27.06 | 28.11 | 4682990 |
2009-01-23 | 27.87 | 28.67 | 26.93 | 28.37 | 3533510 |
2009-01-26 | 28.43 | 29.69 | 27.88 | 28.92 | 2519703 |
2009-01-27 | 29.85 | 30.00 | 28.84 | 29.78 | 2763022 |
2009-01-28 | 30.38 | 31.75 | 29.76 | 31.65 | 5642569 |
2009-01-29 | 31.16 | 31.34 | 28.59 | 28.76 | 4575022 |
2009-01-30 | 29.09 | 29.40 | 27.29 | 27.87 | 4326476 |
2009-02-02 | 27.50 | 29.33 | 27.12 | 29.14 | 3313748 |
2009-02-03 | 29.49 | 29.49 | 28.21 | 28.67 | 3585416 |
2009-02-04 | 29.08 | 29.55 | 27.45 | 27.74 | 2785990 |
2009-02-05 | 27.26 | 28.39 | 26.41 | 27.35 | 3657992 |
2009-02-06 | 27.48 | 29.68 | 27.05 | 29.53 | 2973318 |
2009-02-09 | 29.29 | 29.84 | 28.76 | 29.67 | 1681747 |
2009-02-10 | 29.48 | 29.58 | 26.48 | 26.62 | 4545315 |
2009-02-11 | 26.64 | 27.22 | 25.29 | 26.16 | 4175879 |
2009-02-12 | 25.75 | 25.75 | 22.51 | 24.80 | 6088081 |
2009-02-13 | 24.60 | 24.90 | 23.00 | 23.84 | 3755678 |
2009-02-17 | 22.39 | 23.80 | 21.80 | 22.21 | 4576200 |
2009-02-18 | 22.85 | 23.29 | 22.17 | 23.16 | 3686300 |
2009-02-19 | 23.37 | 23.68 | 21.67 | 21.93 | 3421175 |
2009-02-20 | 21.38 | 23.95 | 20.50 | 23.76 | 6489640 |
2009-02-23 | 24.04 | 24.59 | 21.95 | 22.14 | 5598711 |
2009-02-24 | 22.34 | 24.39 | 22.14 | 24.27 | 4880756 |
2009-02-25 | 25.19 | 25.36 | 23.96 | 24.17 | 10562161 |
2009-02-26 | 24.40 | 24.59 | 21.88 | 22.07 | 7196863 |
2009-02-27 | 21.41 | 22.06 | 20.75 | 21.57 | 5749656 |
2009-03-02 | 21.40 | 21.49 | 20.11 | 20.32 | 6125679 |
2009-03-03 | 21.05 | 22.47 | 20.48 | 22.03 | 32920307 |
2009-03-04 | 22.08 | 23.38 | 21.76 | 22.75 | 6860545 |
2009-03-05 | 21.91 | 22.59 | 20.99 | 21.20 | 6026767 |
2009-03-06 | 21.57 | 21.97 | 19.13 | 20.41 | 7197165 |
2009-03-09 | 20.02 | 22.30 | 19.77 | 22.17 | 6411649 |
2009-03-10 | 22.89 | 25.09 | 22.72 | 24.82 | 9447513 |
2009-03-11 | 25.16 | 25.16 | 23.62 | 24.15 | 5635635 |
2009-03-12 | 24.39 | 26.18 | 23.46 | 25.95 | 5829510 |
2009-03-13 | 26.14 | 26.28 | 24.37 | 25.69 | 4137527 |
2009-03-16 | 25.36 | 25.36 | 22.67 | 22.78 | 5142748 |
2009-03-17 | 22.57 | 24.57 | 21.88 | 24.47 | 5286922 |
2009-03-18 | 23.97 | 25.60 | 23.40 | 25.51 | 4492044 |
2009-03-19 | 26.16 | 26.30 | 23.32 | 23.45 | 4622311 |
2009-03-20 | 23.41 | 23.69 | 21.87 | 21.95 | 5430628 |
2009-03-23 | 24.75 | 25.77 | 22.59 | 25.69 | 6489047 |
2009-03-24 | 25.01 | 25.39 | 23.25 | 23.50 | 4968524 |
2009-03-25 | 23.51 | 24.40 | 21.78 | 23.84 | 4624729 |
2009-03-26 | 24.16 | 24.47 | 22.86 | 23.71 | 4614093 |
2009-03-27 | 23.67 | 23.87 | 23.03 | 23.19 | 3208553 |
2009-03-30 | 22.16 | 22.58 | 21.26 | 21.44 | 5451150 |
2009-03-31 | 22.07 | 23.03 | 21.45 | 22.61 | 6662209 |
2009-04-01 | 22.44 | 23.00 | 21.66 | 21.98 | 5722976 |
2009-04-02 | 22.68 | 24.57 | 22.37 | 23.95 | 7283263 |
2009-04-03 | 24.36 | 26.10 | 23.21 | 26.04 | 5496752 |
2009-04-06 | 25.54 | 26.10 | 24.67 | 25.42 | 4534753 |
2009-04-07 | 24.30 | 24.89 | 23.90 | 23.90 | 24203491 |
2009-04-08 | 23.93 | 24.41 | 22.77 | 24.25 | 9391357 |
2009-04-09 | 24.90 | 27.00 | 24.20 | 26.92 | 8594426 |
2009-04-13 | 26.27 | 27.92 | 25.79 | 27.49 | 5620656 |
2009-04-14 | 27.48 | 27.49 | 25.55 | 25.77 | 7507390 |
2009-04-15 | 25.02 | 27.66 | 24.98 | 27.41 | 6228265 |
2009-04-16 | 27.37 | 29.64 | 26.17 | 28.62 | 6255334 |
2009-04-17 | 28.17 | 29.02 | 27.16 | 28.19 | 5392895 |
2009-04-20 | 26.94 | 27.56 | 25.01 | 25.18 | 6078357 |
2009-04-21 | 24.77 | 27.99 | 24.47 | 27.68 | 7936482 |
2009-04-22 | 26.91 | 28.08 | 26.33 | 26.77 | 6746639 |
2009-04-23 | 26.70 | 28.17 | 26.17 | 28.04 | 4859341 |
2009-04-24 | 28.49 | 29.80 | 27.56 | 29.11 | 5717129 |
2009-04-27 | 28.39 | 29.22 | 27.19 | 27.82 | 4545668 |
2009-04-28 | 27.46 | 28.61 | 27.21 | 27.78 | 3997239 |
2009-04-29 | 27.97 | 29.29 | 27.84 | 28.88 | 4479528 |
2009-04-30 | 29.03 | 29.64 | 28.27 | 28.64 | 3929623 |
2009-05-01 | 28.25 | 28.99 | 27.71 | 27.98 | 3592841 |
2009-05-04 | 28.68 | 30.15 | 27.63 | 29.98 | 5731154 |
2009-05-05 | 29.70 | 30.07 | 28.45 | 28.76 | 3399506 |
2009-05-06 | 28.84 | 29.72 | 27.93 | 28.71 | 5065797 |
2009-05-07 | 29.33 | 29.33 | 27.12 | 27.88 | 5466135 |
2009-05-08 | 28.74 | 30.22 | 27.88 | 30.22 | 5150207 |
2009-05-11 | 29.42 | 29.71 | 28.78 | 28.87 | 3911097 |
2009-05-12 | 29.13 | 29.70 | 27.65 | 28.35 | 3872775 |
2009-05-13 | 27.89 | 28.43 | 27.13 | 27.36 | 5064681 |
2009-05-14 | 27.27 | 28.79 | 26.81 | 28.42 | 4386013 |
2009-05-15 | 28.11 | 28.42 | 26.63 | 27.01 | 3763077 |
2009-05-18 | 27.70 | 29.37 | 27.39 | 29.26 | 4699802 |
2009-05-19 | 29.14 | 29.47 | 28.17 | 28.46 | 2957903 |
2009-05-20 | 28.94 | 29.61 | 27.51 | 27.61 | 3651676 |
2009-05-21 | 27.20 | 28.12 | 26.90 | 27.99 | 3005707 |
2009-05-22 | 28.46 | 28.60 | 27.73 | 27.87 | 2086274 |
2009-05-26 | 27.35 | 29.85 | 27.33 | 29.70 | 3705109 |
2009-05-27 | 29.80 | 29.99 | 28.80 | 29.05 | 4786573 |
2009-05-28 | 29.54 | 29.97 | 28.64 | 29.85 | 3122422 |
2009-05-29 | 30.15 | 30.38 | 29.20 | 30.36 | 3433183 |
2009-06-01 | 30.82 | 32.40 | 30.49 | 31.40 | 5154234 |
2009-06-02 | 31.37 | 31.43 | 30.16 | 30.29 | 2933437 |
2009-06-03 | 30.00 | 30.89 | 29.90 | 30.83 | 2885400 |
2009-06-04 | 31.00 | 32.17 | 30.70 | 32.16 | 3694651 |
2009-06-05 | 32.05 | 32.08 | 30.73 | 31.08 | 3979868 |
2009-06-08 | 30.97 | 31.53 | 30.61 | 31.15 | 2593728 |
2009-06-09 | 31.36 | 31.43 | 30.63 | 30.65 | 2384971 |
2009-06-10 | 31.25 | 31.25 | 29.56 | 30.24 | 3052167 |
2009-06-11 | 29.96 | 30.45 | 29.34 | 29.49 | 2293200 |
2009-06-12 | 29.58 | 30.35 | 29.15 | 30.25 | 2335170 |
2009-06-15 | 29.89 | 29.93 | 28.18 | 28.57 | 3002922 |
2009-06-16 | 28.78 | 29.09 | 27.85 | 28.43 | 2241267 |
2009-06-17 | 28.34 | 28.80 | 27.61 | 27.94 | 2348045 |
2009-06-18 | 28.00 | 28.70 | 27.86 | 28.12 | 2620995 |
2009-06-19 | 28.49 | 29.14 | 28.27 | 29.08 | 3511105 |
2009-06-22 | 28.55 | 28.96 | 27.23 | 27.38 | 3308981 |
2009-06-23 | 27.64 | 27.92 | 27.21 | 27.46 | 2238567 |
2009-06-24 | 27.56 | 28.85 | 27.51 | 28.45 | 2581473 |
2009-06-25 | 28.09 | 28.92 | 27.94 | 28.87 | 2061345 |
2009-06-26 | 28.80 | 29.40 | 28.57 | 29.24 | 2544635 |
2009-06-29 | 29.33 | 29.69 | 28.83 | 29.51 | 1837066 |
2009-06-30 | 29.58 | 29.98 | 29.27 | 29.86 | 2378648 |
2009-07-01 | 29.90 | 30.50 | 29.76 | 30.38 | 2014508 |
2009-07-02 | 30.06 | 30.20 | 28.30 | 28.30 | 3651091 |
2009-07-06 | 27.90 | 29.48 | 27.90 | 29.40 | 3193677 |
2009-07-07 | 29.93 | 30.10 | 28.57 | 28.68 | 3372454 |
2009-07-08 | 29.14 | 29.36 | 28.13 | 28.67 | 3544606 |
2009-07-09 | 29.03 | 29.15 | 28.13 | 28.20 | 2349678 |
2009-07-10 | 28.08 | 28.40 | 27.41 | 27.97 | 2210887 |
2009-07-13 | 28.26 | 29.37 | 27.91 | 29.32 | 3502104 |
2009-07-14 | 29.15 | 29.69 | 28.81 | 29.56 | 1788168 |
2009-07-15 | 29.95 | 31.00 | 29.60 | 30.61 | 3123642 |
2009-07-16 | 30.28 | 31.30 | 30.05 | 31.03 | 2023567 |
2009-07-17 | 30.98 | 31.06 | 30.39 | 30.81 | 2147308 |
2009-07-20 | 30.94 | 31.90 | 30.94 | 31.86 | 2049216 |
2009-07-21 | 31.86 | 32.26 | 31.37 | 32.10 | 2047481 |
2009-07-22 | 31.73 | 32.26 | 31.50 | 31.66 | 2295938 |
2009-07-23 | 31.78 | 33.10 | 31.60 | 32.81 | 3260005 |
2009-07-24 | 32.35 | 33.26 | 32.15 | 33.05 | 1509614 |
2009-07-27 | 33.19 | 33.66 | 32.75 | 33.42 | 1633690 |
2009-07-28 | 33.17 | 33.57 | 32.78 | 33.34 | 2160403 |
2009-07-29 | 33.17 | 33.48 | 32.64 | 32.77 | 2101400 |
2009-07-30 | 33.72 | 36.05 | 33.60 | 35.50 | 5390012 |
2009-07-31 | 34.81 | 35.50 | 34.59 | 35.30 | 3223788 |
2009-08-03 | 35.90 | 36.13 | 34.80 | 35.25 | 2951043 |
2009-08-04 | 34.86 | 36.93 | 34.78 | 36.65 | 3847415 |
2009-08-05 | 36.64 | 37.98 | 36.22 | 37.82 | 3370880 |
2009-08-06 | 37.83 | 38.99 | 37.21 | 37.27 | 2995820 |
2009-08-07 | 37.65 | 39.29 | 37.45 | 38.54 | 3290062 |
2009-08-10 | 38.38 | 38.67 | 37.60 | 38.23 | 2859985 |
2009-08-11 | 38.10 | 38.24 | 36.65 | 37.52 | 2502174 |
2009-08-12 | 37.72 | 38.37 | 37.31 | 37.71 | 2158354 |
2009-08-13 | 38.04 | 38.25 | 37.35 | 37.63 | 1784600 |
2009-08-14 | 37.59 | 38.36 | 36.91 | 38.35 | 3019507 |
2009-08-17 | 37.22 | 37.32 | 36.55 | 36.78 | 3740694 |
2009-08-18 | 36.73 | 37.60 | 36.55 | 37.42 | 2791032 |
2009-08-19 | 37.12 | 37.17 | 36.50 | 37.10 | 2511799 |
2009-08-20 | 37.27 | 38.59 | 37.04 | 38.43 | 2941475 |
2009-08-21 | 38.55 | 39.85 | 38.55 | 39.01 | 3077632 |
2009-08-24 | 39.08 | 39.52 | 38.45 | 38.64 | 2819265 |
2009-08-25 | 38.98 | 39.45 | 38.60 | 39.02 | 2043944 |
2009-08-26 | 38.83 | 38.95 | 38.13 | 38.53 | 2511197 |
2009-08-27 | 38.52 | 39.16 | 37.81 | 39.10 | 1612872 |
2009-08-28 | 39.29 | 39.72 | 38.79 | 39.64 | 2390181 |
2009-08-31 | 39.09 | 39.48 | 38.73 | 39.21 | 2100258 |
2009-09-01 | 39.02 | 39.02 | 36.29 | 36.30 | 5807654 |
2009-09-02 | 36.16 | 36.58 | 35.91 | 36.21 | 2954920 |
2009-09-03 | 36.49 | 36.80 | 35.87 | 36.61 | 2202234 |
2009-09-04 | 36.64 | 37.05 | 35.95 | 37.01 | 2025501 |
2009-09-08 | 37.16 | 38.13 | 37.07 | 38.10 | 2823122 |
2009-09-09 | 37.48 | 38.10 | 37.25 | 37.82 | 2976844 |
2009-09-10 | 37.73 | 37.89 | 37.04 | 37.72 | 2277906 |
2009-09-11 | 37.83 | 37.98 | 37.07 | 37.50 | 2267679 |
2009-09-14 | 37.33 | 38.17 | 36.86 | 38.08 | 2605277 |
2009-09-15 | 38.23 | 38.58 | 37.23 | 38.29 | 3812691 |
2009-09-16 | 38.34 | 39.00 | 38.11 | 38.91 | 3496570 |
2009-09-17 | 38.87 | 39.89 | 38.10 | 38.56 | 2404901 |
2009-09-18 | 38.87 | 39.26 | 38.18 | 38.94 | 3054827 |
2009-09-21 | 38.59 | 39.15 | 38.14 | 38.76 | 2398120 |
2009-09-22 | 39.04 | 39.84 | 38.88 | 39.83 | 2530975 |
2009-09-23 | 39.77 | 40.23 | 39.12 | 39.14 | 3662020 |
2009-09-24 | 39.38 | 39.71 | 37.81 | 38.30 | 3595751 |
2009-09-25 | 38.03 | 38.79 | 37.49 | 38.21 | 2581920 |
2009-09-28 | 38.58 | 40.00 | 38.35 | 39.97 | 2700263 |
2009-09-29 | 39.91 | 40.18 | 38.89 | 38.98 | 2035137 |
2009-09-30 | 39.21 | 39.40 | 38.17 | 38.50 | 2698031 |
2009-10-01 | 38.56 | 38.61 | 37.35 | 37.39 | 3308617 |
2009-10-02 | 37.00 | 37.78 | 36.19 | 37.06 | 2617840 |
2009-10-05 | 37.34 | 38.34 | 37.09 | 38.08 | 2021171 |
2009-10-06 | 38.38 | 39.04 | 37.40 | 37.79 | 2267257 |
2009-10-07 | 37.47 | 38.01 | 37.25 | 37.91 | 1371880 |
2009-10-08 | 38.00 | 38.72 | 38.00 | 38.38 | 1676330 |
2009-10-09 | 38.37 | 38.96 | 38.01 | 38.91 | 1264611 |
2009-10-12 | 39.27 | 39.27 | 38.70 | 38.96 | 873391 |
2009-10-13 | 38.74 | 39.57 | 38.37 | 39.38 | 2305207 |
2009-10-14 | 39.92 | 41.13 | 39.86 | 40.93 | 3041652 |
2009-10-15 | 40.68 | 41.14 | 40.51 | 40.78 | 1985238 |
2009-10-16 | 40.34 | 40.55 | 39.59 | 40.18 | 2246275 |
2009-10-19 | 40.16 | 40.98 | 40.16 | 40.67 | 1900123 |
2009-10-20 | 40.57 | 40.57 | 39.79 | 39.93 | 2278716 |
2009-10-21 | 39.74 | 40.46 | 39.19 | 39.40 | 2143166 |
2009-10-22 | 39.42 | 40.62 | 38.86 | 40.57 | 1845858 |
2009-10-23 | 40.54 | 40.74 | 39.91 | 40.07 | 1777193 |
2009-10-26 | 40.35 | 41.06 | 40.12 | 40.22 | 1710980 |
2009-10-27 | 40.22 | 40.65 | 39.83 | 40.03 | 1710232 |
2009-10-28 | 39.95 | 40.40 | 38.96 | 39.01 | 2882082 |
2009-10-29 | 39.65 | 41.04 | 39.16 | 40.83 | 2787036 |
2009-10-30 | 40.48 | 41.06 | 39.67 | 40.13 | 4066024 |
2009-11-02 | 40.41 | 41.46 | 39.44 | 40.50 | 3005639 |
2009-11-03 | 40.02 | 40.99 | 40.02 | 40.73 | 2574906 |
2009-11-04 | 41.00 | 41.10 | 38.99 | 39.07 | 3450652 |
2009-11-05 | 39.49 | 39.95 | 38.89 | 39.87 | 3719353 |
2009-11-06 | 39.40 | 39.76 | 38.87 | 39.13 | 1991803 |
2009-11-09 | 39.60 | 41.03 | 39.43 | 40.95 | 2328212 |
2009-11-10 | 40.80 | 40.88 | 39.99 | 40.30 | 1903223 |
2009-11-11 | 40.66 | 41.15 | 40.15 | 40.88 | 2051451 |
2009-11-12 | 40.62 | 41.15 | 40.38 | 40.43 | 2096076 |
2009-11-13 | 40.61 | 40.99 | 40.41 | 40.83 | 1384697 |
2009-11-16 | 41.74 | 42.77 | 41.26 | 42.34 | 2878581 |
2009-11-17 | 42.29 | 42.65 | 41.75 | 41.82 | 2196642 |
2009-11-18 | 41.87 | 42.58 | 41.56 | 42.52 | 1627138 |
2009-11-19 | 42.02 | 42.29 | 41.43 | 41.79 | 1743577 |
2009-11-20 | 41.64 | 42.18 | 41.60 | 41.74 | 1424952 |
2009-11-23 | 42.29 | 42.82 | 41.65 | 42.03 | 1517341 |
2009-11-24 | 41.99 | 42.22 | 41.62 | 41.87 | 1370989 |
2009-11-25 | 41.93 | 42.50 | 41.81 | 42.30 | 869526 |
2009-11-27 | 41.05 | 41.76 | 40.88 | 41.00 | 1041760 |
2009-11-30 | 41.07 | 43.24 | 40.75 | 42.93 | 3510443 |
2009-12-01 | 43.15 | 43.50 | 42.78 | 43.30 | 1846521 |
2009-12-02 | 43.48 | 43.82 | 43.15 | 43.37 | 2299377 |
2009-12-03 | 42.96 | 44.21 | 42.79 | 42.99 | 1912279 |
2009-12-04 | 43.59 | 44.89 | 43.59 | 44.71 | 2577787 |
2009-12-07 | 44.55 | 44.91 | 43.56 | 43.91 | 1980878 |
2009-12-08 | 43.48 | 44.66 | 43.48 | 44.04 | 1547796 |
2009-12-09 | 44.15 | 44.31 | 43.65 | 43.77 | 1258513 |
2009-12-10 | 44.17 | 44.26 | 43.41 | 43.77 | 1160596 |
2009-12-11 | 43.81 | 43.97 | 43.26 | 43.86 | 1473677 |
2009-12-14 | 43.45 | 43.64 | 42.43 | 43.49 | 2296588 |
2009-12-15 | 43.49 | 43.70 | 42.81 | 42.96 | 1649603 |
2009-12-16 | 43.19 | 43.83 | 43.19 | 43.40 | 1749134 |
2009-12-17 | 43.17 | 43.29 | 42.64 | 43.01 | 1278523 |
2009-12-18 | 43.28 | 43.49 | 42.09 | 42.85 | 2047256 |
2009-12-21 | 42.86 | 43.20 | 42.73 | 43.05 | 1285277 |
2009-12-22 | 43.19 | 43.34 | 43.04 | 43.18 | 1137117 |
2009-12-23 | 43.32 | 43.93 | 43.03 | 43.49 | 1067955 |
2009-12-24 | 43.89 | 44.17 | 43.67 | 44.14 | 410901 |
2009-12-28 | 44.14 | 44.79 | 44.09 | 44.20 | 898480 |
2009-12-29 | 44.33 | 44.52 | 43.47 | 43.75 | 1007144 |
2009-12-30 | 43.73 | 44.25 | 43.43 | 44.25 | 851567 |
2009-12-31 | 44.37 | 44.71 | 43.72 | 43.74 | 1341565 |
2010-01-04 | 44.20 | 44.62 | 43.06 | 43.35 | 1196820 |
2010-01-05 | 43.25 | 43.65 | 42.73 | 43.56 | 1444590 |
2010-01-06 | 43.56 | 43.83 | 42.83 | 43.07 | 1980489 |
2010-01-07 | 42.94 | 43.70 | 42.56 | 43.55 | 2772795 |
2010-01-08 | 43.26 | 43.45 | 42.61 | 43.07 | 1655945 |
2010-01-11 | 43.15 | 44.07 | 43.15 | 43.94 | 1407495 |
2010-01-12 | 43.70 | 43.97 | 43.24 | 43.66 | 1634465 |
2010-01-13 | 43.98 | 45.02 | 43.79 | 44.91 | 1847707 |
2010-01-14 | 44.79 | 45.36 | 44.35 | 44.76 | 1279932 |
2010-01-15 | 44.69 | 44.91 | 44.46 | 44.67 | 1258890 |
2010-01-19 | 44.83 | 45.45 | 44.63 | 45.33 | 1555780 |
2010-01-20 | 45.04 | 45.14 | 44.19 | 44.56 | 1583185 |
2010-01-21 | 44.67 | 44.85 | 43.48 | 43.56 | 1829477 |
2010-01-22 | 43.43 | 44.02 | 42.63 | 42.75 | 2003335 |
2010-01-25 | 42.95 | 43.10 | 42.05 | 42.64 | 2140949 |
2010-01-26 | 42.31 | 43.15 | 42.00 | 42.45 | 1561792 |
2010-01-27 | 42.30 | 43.11 | 41.86 | 43.08 | 1772490 |
2010-01-28 | 43.23 | 43.39 | 42.17 | 42.70 | 1499639 |
2010-01-29 | 43.03 | 43.31 | 41.88 | 42.20 | 1974914 |
2010-02-01 | 42.42 | 42.78 | 42.15 | 42.76 | 1228350 |
2010-02-02 | 42.72 | 43.48 | 42.21 | 43.40 | 1530203 |
2010-02-03 | 43.13 | 43.19 | 42.63 | 42.72 | 1211794 |
2010-02-04 | 42.39 | 42.45 | 40.87 | 40.95 | 2598876 |
2010-02-05 | 41.01 | 42.09 | 40.56 | 42.07 | 2578784 |
2010-02-08 | 42.00 | 42.32 | 41.15 | 41.21 | 1521204 |
2010-02-09 | 41.60 | 41.70 | 40.79 | 41.08 | 1383340 |
2010-02-10 | 41.04 | 41.70 | 40.36 | 41.39 | 1238485 |
2010-02-11 | 41.27 | 41.90 | 40.93 | 41.87 | 1178077 |
2010-02-12 | 41.34 | 41.96 | 41.08 | 41.88 | 1046370 |
2010-02-16 | 42.18 | 43.34 | 42.18 | 43.30 | 1420093 |
2010-02-17 | 43.44 | 44.29 | 43.38 | 44.17 | 1671245 |
2010-02-18 | 43.78 | 45.07 | 43.78 | 44.96 | 1884389 |
2010-02-19 | 45.51 | 45.51 | 44.77 | 45.09 | 1691236 |
2010-02-22 | 45.19 | 45.38 | 44.91 | 45.03 | 1370160 |
2010-02-23 | 44.99 | 45.10 | 44.57 | 44.72 | 1645100 |
2010-02-24 | 45.06 | 45.16 | 44.67 | 44.90 | 1666279 |
2010-02-25 | 44.36 | 44.57 | 44.02 | 44.45 | 2140421 |
2010-02-26 | 44.44 | 44.70 | 44.11 | 44.19 | 1663678 |
2010-03-01 | 44.42 | 44.62 | 44.12 | 44.49 | 1488767 |
2010-03-02 | 44.72 | 44.84 | 44.38 | 44.45 | 1094363 |
2010-03-03 | 44.58 | 44.60 | 44.30 | 44.31 | 1148533 |
2010-03-04 | 44.50 | 44.62 | 44.16 | 44.37 | 1376446 |
2010-03-05 | 44.55 | 45.21 | 44.33 | 45.12 | 1513035 |
2010-03-08 | 45.10 | 45.51 | 44.88 | 45.39 | 871575 |
2010-03-09 | 45.29 | 45.95 | 45.03 | 45.69 | 1497659 |
2010-03-10 | 45.05 | 45.64 | 44.70 | 45.41 | 1607783 |
2010-03-11 | 45.10 | 45.93 | 45.08 | 45.91 | 1188949 |
2010-03-12 | 46.10 | 46.71 | 45.96 | 46.49 | 1468924 |
2010-03-15 | 46.13 | 46.74 | 45.72 | 46.65 | 2017428 |
2010-03-16 | 46.60 | 47.50 | 46.52 | 47.42 | 2165151 |
2010-03-17 | 47.61 | 48.08 | 47.35 | 47.92 | 1372259 |
2010-03-18 | 47.45 | 47.77 | 47.29 | 47.54 | 1412129 |
2010-03-19 | 47.66 | 47.82 | 46.90 | 47.41 | 1810471 |
2010-03-22 | 47.29 | 48.84 | 46.90 | 48.62 | 1571249 |
2010-03-23 | 48.02 | 48.55 | 47.89 | 48.48 | 1639087 |
2010-03-24 | 48.42 | 48.96 | 48.29 | 48.65 | 1392649 |
2010-03-25 | 47.67 | 49.24 | 47.67 | 48.52 | 1640123 |
2010-03-26 | 48.63 | 49.03 | 48.03 | 48.10 | 2078110 |
2010-03-29 | 48.61 | 48.78 | 47.91 | 48.14 | 1429558 |
2010-03-30 | 48.19 | 48.51 | 47.94 | 48.14 | 1328155 |
2010-03-31 | 47.91 | 48.12 | 47.41 | 47.48 | 1690045 |
2010-04-01 | 47.75 | 47.85 | 47.03 | 47.39 | 1480702 |
2010-04-05 | 47.68 | 48.24 | 47.48 | 48.15 | 1422103 |
2010-04-06 | 47.97 | 49.07 | 47.70 | 48.86 | 1337168 |
2010-04-07 | 48.60 | 48.80 | 47.70 | 47.88 | 1338689 |
2010-04-08 | 47.74 | 48.08 | 47.22 | 47.31 | 1884231 |
2010-04-09 | 47.50 | 47.63 | 46.82 | 47.00 | 2521278 |
2010-04-12 | 47.08 | 47.26 | 46.40 | 46.71 | 1834158 |
2010-04-13 | 46.88 | 47.43 | 46.65 | 47.32 | 2582506 |
2010-04-14 | 47.63 | 47.68 | 46.55 | 46.70 | 2028712 |
2010-04-15 | 46.70 | 46.70 | 45.57 | 45.64 | 2366280 |
2010-04-16 | 45.57 | 45.74 | 44.27 | 44.30 | 3688314 |
2010-04-19 | 44.10 | 44.84 | 43.93 | 44.60 | 2693854 |
2010-04-20 | 44.98 | 45.69 | 44.52 | 45.65 | 1813043 |
2010-04-21 | 45.54 | 46.57 | 45.49 | 46.08 | 1994593 |
2010-04-22 | 45.63 | 47.31 | 45.52 | 47.16 | 1563334 |
2010-04-23 | 47.02 | 48.02 | 46.91 | 47.99 | 3479465 |
2010-04-26 | 47.98 | 48.81 | 47.80 | 48.49 | 1559616 |
2010-04-27 | 48.17 | 48.83 | 47.30 | 47.39 | 2368236 |
2010-04-28 | 46.06 | 47.83 | 45.06 | 47.37 | 1860597 |
2010-04-29 | 47.86 | 49.00 | 47.69 | 48.94 | 1583395 |
2010-04-30 | 48.55 | 48.83 | 47.05 | 47.23 | 2004757 |
2010-05-03 | 47.58 | 48.90 | 47.23 | 48.54 | 1400236 |
2010-05-04 | 48.06 | 48.28 | 47.17 | 47.72 | 2394939 |
2010-05-05 | 47.22 | 47.82 | 46.46 | 46.85 | 1298095 |
2010-05-06 | 46.73 | 47.90 | 43.14 | 45.76 | 3575747 |
2010-05-07 | 45.82 | 46.88 | 44.47 | 45.43 | 3101536 |
2010-05-10 | 47.64 | 49.35 | 47.33 | 49.30 | 3502644 |
2010-05-11 | 48.47 | 49.60 | 48.28 | 48.68 | 2740894 |
2010-05-12 | 48.72 | 49.56 | 48.57 | 49.44 | 1825026 |
2010-05-13 | 49.46 | 49.63 | 48.65 | 48.76 | 1590102 |
2010-05-14 | 48.17 | 48.57 | 47.32 | 47.80 | 1903632 |
2010-05-17 | 48.11 | 48.50 | 46.46 | 47.71 | 1673599 |
2010-05-18 | 48.25 | 48.45 | 46.23 | 46.42 | 1812390 |
2010-05-19 | 46.25 | 47.14 | 45.27 | 46.21 | 2080013 |
2010-05-20 | 45.11 | 45.65 | 44.13 | 44.18 | 3121439 |
2010-05-21 | 43.60 | 46.04 | 43.60 | 45.98 | 4102550 |
2010-05-24 | 46.08 | 46.28 | 45.00 | 45.10 | 1889532 |
2010-05-25 | 44.12 | 45.58 | 43.25 | 45.53 | 2165208 |
2010-05-26 | 46.09 | 46.74 | 44.95 | 45.16 | 2161941 |
2010-05-27 | 45.92 | 47.58 | 45.80 | 47.53 | 1861407 |
2010-05-28 | 47.39 | 47.87 | 46.72 | 46.95 | 1629470 |
2010-06-01 | 46.44 | 47.50 | 46.28 | 46.67 | 2284062 |
2010-06-02 | 47.08 | 47.96 | 46.46 | 47.92 | 2396787 |
2010-06-03 | 47.84 | 48.02 | 47.24 | 47.72 | 2034041 |
2010-06-04 | 46.78 | 47.32 | 45.31 | 45.47 | 2485136 |
2010-06-07 | 45.76 | 46.35 | 45.22 | 45.26 | 1622456 |
2010-06-08 | 45.53 | 46.34 | 44.29 | 46.14 | 2848981 |
2010-06-09 | 45.98 | 46.69 | 45.69 | 45.89 | 2437691 |
2010-06-10 | 46.79 | 47.82 | 46.45 | 47.73 | 2025018 |
2010-06-11 | 47.03 | 48.46 | 46.79 | 48.34 | 1449836 |
2010-06-14 | 48.51 | 49.24 | 48.40 | 48.88 | 2009962 |
2010-06-15 | 49.16 | 50.23 | 48.88 | 50.14 | 1878785 |
2010-06-16 | 49.82 | 50.13 | 49.42 | 49.78 | 1933667 |
2010-06-17 | 49.75 | 50.09 | 49.24 | 49.95 | 1453075 |
2010-06-18 | 49.94 | 50.11 | 49.18 | 49.54 | 2247253 |
2010-06-21 | 49.99 | 50.33 | 49.28 | 49.48 | 1419408 |
2010-06-22 | 49.42 | 49.65 | 47.91 | 48.01 | 2120212 |
2010-06-23 | 48.23 | 48.55 | 47.34 | 47.88 | 2492778 |
2010-06-24 | 47.57 | 47.98 | 46.91 | 47.36 | 2402007 |
2010-06-25 | 47.56 | 48.74 | 47.26 | 48.56 | 2744529 |
2010-06-28 | 48.72 | 48.94 | 47.96 | 48.22 | 2190191 |
2010-06-29 | 47.44 | 47.80 | 46.74 | 47.06 | 2780502 |
2010-06-30 | 47.06 | 47.88 | 46.82 | 46.95 | 2574327 |
2010-07-01 | 47.12 | 47.30 | 46.05 | 47.06 | 2613733 |
2010-07-02 | 47.36 | 47.48 | 46.33 | 46.41 | 2231282 |
2010-07-06 | 46.71 | 47.59 | 45.77 | 46.09 | 2857695 |
2010-07-07 | 46.43 | 48.03 | 46.11 | 48.01 | 2724424 |
2010-07-08 | 48.43 | 48.73 | 47.15 | 47.92 | 1786861 |
2010-07-09 | 47.74 | 48.59 | 47.72 | 48.55 | 1454687 |
2010-07-12 | 48.51 | 48.69 | 48.02 | 48.48 | 1056082 |
2010-07-13 | 49.00 | 49.22 | 48.53 | 49.08 | 1767865 |
2010-07-14 | 48.68 | 49.21 | 48.15 | 48.71 | 1120482 |
2010-07-15 | 48.73 | 48.73 | 47.52 | 48.32 | 1899476 |
2010-07-16 | 47.98 | 48.09 | 46.85 | 47.24 | 2497692 |
2010-07-19 | 47.25 | 48.52 | 46.81 | 48.15 | 1457416 |
2010-07-20 | 47.64 | 49.44 | 47.26 | 49.31 | 1986725 |
2010-07-21 | 49.53 | 49.53 | 48.02 | 48.16 | 1939942 |
2010-07-22 | 48.58 | 50.05 | 48.55 | 49.83 | 2333935 |
2010-07-23 | 49.54 | 50.58 | 49.02 | 50.54 | 1772621 |
2010-07-26 | 50.34 | 51.90 | 50.05 | 51.83 | 2231436 |
2010-07-27 | 52.28 | 52.28 | 50.78 | 51.64 | 1584565 |
2010-07-28 | 51.56 | 51.86 | 50.80 | 50.95 | 1792373 |
2010-07-29 | 51.46 | 51.58 | 50.06 | 50.38 | 1588412 |
2010-07-30 | 49.82 | 51.00 | 49.74 | 50.72 | 1954452 |
2010-08-02 | 51.72 | 52.53 | 51.33 | 52.41 | 1439036 |
2010-08-03 | 52.05 | 52.39 | 51.79 | 52.15 | 1061447 |
2010-08-04 | 52.25 | 52.56 | 51.98 | 52.28 | 1175978 |
2010-08-05 | 51.93 | 52.37 | 51.38 | 51.55 | 1249639 |
2010-08-06 | 51.04 | 51.79 | 50.52 | 51.67 | 1413879 |
2010-08-09 | 51.95 | 52.27 | 51.51 | 52.22 | 921155 |
2010-08-10 | 51.76 | 52.39 | 51.30 | 52.11 | 1644406 |
2010-08-11 | 51.27 | 51.49 | 50.39 | 50.66 | 1710706 |
2010-08-12 | 50.05 | 50.59 | 49.72 | 49.87 | 1674755 |
2010-08-13 | 49.78 | 50.42 | 49.78 | 49.86 | 1136772 |
2010-08-16 | 49.61 | 50.21 | 49.39 | 49.90 | 789064 |
2010-08-17 | 50.36 | 51.52 | 50.04 | 51.48 | 1268282 |
2010-08-18 | 51.42 | 51.64 | 51.04 | 51.37 | 780342 |
2010-08-19 | 51.11 | 51.17 | 49.76 | 50.02 | 1288954 |
2010-08-20 | 49.64 | 50.33 | 49.60 | 50.25 | 1124156 |
2010-08-23 | 50.55 | 50.77 | 50.00 | 50.19 | 919637 |
2010-08-24 | 49.62 | 50.18 | 49.12 | 49.58 | 1472433 |
2010-08-25 | 49.31 | 50.22 | 49.12 | 49.99 | 1491712 |
2010-08-26 | 50.31 | 50.34 | 49.47 | 49.64 | 1346308 |
2010-08-27 | 49.96 | 50.66 | 48.94 | 50.62 | 1232816 |
2010-08-30 | 50.37 | 51.14 | 50.37 | 50.40 | 1532308 |
2010-08-31 | 50.33 | 50.90 | 50.10 | 50.51 | 1747316 |
2010-09-01 | 51.14 | 52.43 | 51.08 | 52.34 | 1814730 |
2010-09-02 | 52.26 | 52.80 | 52.23 | 52.68 | 1526307 |
2010-09-03 | 53.32 | 53.43 | 52.67 | 53.35 | 996671 |
2010-09-07 | 53.00 | 53.12 | 52.55 | 52.66 | 984346 |
2010-09-08 | 52.73 | 53.10 | 52.62 | 52.88 | 1043380 |
2010-09-09 | 53.38 | 53.49 | 51.60 | 52.07 | 1560401 |
2010-09-10 | 52.19 | 52.29 | 51.60 | 52.15 | 707073 |
2010-09-13 | 52.59 | 52.91 | 52.07 | 52.83 | 1168920 |
2010-09-14 | 52.57 | 53.47 | 52.45 | 52.97 | 1319545 |
2010-09-15 | 52.35 | 53.09 | 52.03 | 52.99 | 953961 |
2010-09-16 | 52.91 | 52.96 | 52.46 | 52.82 | 797632 |
2010-09-17 | 52.95 | 53.13 | 52.47 | 52.88 | 1110728 |
2010-09-20 | 53.18 | 53.89 | 53.01 | 53.78 | 1273078 |
2010-09-21 | 53.80 | 53.80 | 52.41 | 52.55 | 1714460 |
2010-09-22 | 52.47 | 52.92 | 52.25 | 52.32 | 1045924 |
2010-09-23 | 51.79 | 52.05 | 50.85 | 50.85 | 1291007 |
2010-09-24 | 51.48 | 52.34 | 51.28 | 52.21 | 1067971 |
2010-09-27 | 52.16 | 52.26 | 51.35 | 51.55 | 847331 |
2010-09-28 | 51.50 | 51.79 | 50.64 | 51.73 | 1229723 |
2010-09-29 | 51.52 | 51.60 | 51.04 | 51.35 | 855015 |
2010-09-30 | 51.55 | 52.09 | 51.16 | 51.57 | 1438277 |
2010-10-01 | 51.86 | 51.96 | 50.77 | 51.65 | 1173140 |
2010-10-04 | 51.37 | 52.51 | 51.27 | 52.48 | 1504613 |
2010-10-05 | 53.06 | 54.31 | 52.58 | 54.22 | 2220030 |
2010-10-06 | 54.20 | 54.21 | 53.61 | 54.05 | 1162515 |
2010-10-07 | 54.37 | 54.58 | 53.79 | 53.97 | 1302513 |
2010-10-08 | 54.09 | 54.11 | 53.58 | 53.81 | 1629183 |
2010-10-11 | 53.79 | 54.04 | 53.70 | 53.80 | 1165725 |
2010-10-12 | 53.52 | 53.99 | 53.26 | 53.90 | 1153305 |
2010-10-13 | 54.22 | 54.77 | 53.89 | 54.41 | 1321961 |
2010-10-14 | 54.19 | 54.62 | 53.81 | 54.14 | 836104 |
2010-10-15 | 54.35 | 54.65 | 53.49 | 53.57 | 1337075 |
2010-10-18 | 53.49 | 54.44 | 53.49 | 54.43 | 1343110 |
2010-10-19 | 53.92 | 54.60 | 53.58 | 53.82 | 1403999 |
2010-10-20 | 53.89 | 55.28 | 53.89 | 54.98 | 1481566 |
2010-10-21 | 55.16 | 55.38 | 54.36 | 54.75 | 1093131 |
2010-10-22 | 54.70 | 54.83 | 52.31 | 52.35 | 3568514 |
2010-10-25 | 52.78 | 53.74 | 52.50 | 53.44 | 2009479 |
2010-10-26 | 53.06 | 54.16 | 53.06 | 53.91 | 1074724 |
2010-10-27 | 53.56 | 53.97 | 52.82 | 53.13 | 1056532 |
2010-10-28 | 53.46 | 53.59 | 52.44 | 53.19 | 620806 |
2010-10-29 | 53.07 | 53.68 | 53.03 | 53.56 | 746914 |
2010-11-01 | 53.98 | 54.21 | 53.46 | 53.77 | 790729 |
2010-11-02 | 54.12 | 54.34 | 53.58 | 53.79 | 563922 |
2010-11-03 | 53.91 | 53.93 | 53.11 | 53.64 | 935981 |
2010-11-04 | 54.30 | 55.51 | 54.01 | 55.43 | 1419942 |
2010-11-05 | 55.11 | 56.20 | 54.73 | 55.10 | 1670159 |
2010-11-08 | 54.91 | 55.30 | 54.41 | 55.14 | 954990 |
2010-11-09 | 55.29 | 55.36 | 53.18 | 53.55 | 2374888 |
2010-11-10 | 53.75 | 54.43 | 53.69 | 54.39 | 1092632 |
2010-11-11 | 54.11 | 54.71 | 53.96 | 54.21 | 1075101 |
2010-11-12 | 53.96 | 54.36 | 53.13 | 53.45 | 1163522 |
2010-11-15 | 53.56 | 54.03 | 52.95 | 53.04 | 1094103 |
2010-11-16 | 52.64 | 52.68 | 50.68 | 50.77 | 2344937 |
2010-11-17 | 50.89 | 51.68 | 50.60 | 51.15 | 1289053 |
2010-11-18 | 51.91 | 52.18 | 51.16 | 51.26 | 879526 |
2010-11-19 | 51.13 | 51.55 | 50.63 | 51.46 | 1010184 |
2010-11-22 | 51.22 | 51.90 | 51.12 | 51.73 | 1281060 |
2010-11-23 | 51.13 | 51.60 | 50.97 | 51.22 | 1431236 |
2010-11-24 | 51.76 | 52.26 | 51.52 | 52.24 | 1147062 |
2010-11-26 | 51.98 | 52.26 | 51.69 | 51.91 | 342247 |
2010-11-29 | 51.45 | 51.87 | 50.41 | 51.73 | 1570520 |
2010-11-30 | 51.17 | 51.55 | 50.99 | 51.27 | 1952518 |
2010-12-01 | 51.97 | 51.97 | 50.59 | 50.67 | 2228388 |
2010-12-02 | 50.68 | 50.83 | 50.11 | 50.74 | 2431673 |
2010-12-03 | 50.50 | 50.71 | 50.14 | 50.51 | 1133284 |
2010-12-06 | 50.37 | 50.55 | 49.56 | 50.46 | 1494389 |
2010-12-07 | 50.71 | 51.45 | 50.71 | 50.88 | 1727487 |
2010-12-08 | 50.93 | 51.37 | 49.63 | 49.98 | 1787544 |
2010-12-09 | 50.16 | 50.40 | 49.28 | 49.38 | 1759026 |
2010-12-10 | 49.42 | 50.22 | 49.37 | 49.97 | 1182007 |
2010-12-13 | 50.10 | 50.61 | 49.93 | 50.35 | 992116 |
2010-12-14 | 50.25 | 50.25 | 49.13 | 49.32 | 2279394 |
2010-12-15 | 48.92 | 49.27 | 48.56 | 48.77 | 2613740 |
2010-12-16 | 48.93 | 49.20 | 48.53 | 49.00 | 1062631 |
2010-12-17 | 49.00 | 49.69 | 49.00 | 49.64 | 2102927 |
2010-12-20 | 49.69 | 50.45 | 49.63 | 50.31 | 1059651 |
2010-12-21 | 50.49 | 51.06 | 50.29 | 51.04 | 1163624 |
2010-12-22 | 51.18 | 51.99 | 51.09 | 51.77 | 1719004 |
2010-12-23 | 51.70 | 52.07 | 51.63 | 51.94 | 979358 |
2010-12-27 | 51.51 | 52.36 | 51.51 | 52.25 | 763761 |
2010-12-28 | 52.42 | 52.89 | 52.20 | 52.75 | 905101 |
2010-12-29 | 52.90 | 52.93 | 52.49 | 52.60 | 761615 |
2010-12-30 | 52.68 | 52.99 | 52.38 | 52.87 | 769684 |
2010-12-31 | 52.83 | 53.35 | 52.43 | 52.48 | 971235 |
2011-01-03 | 52.92 | 53.90 | 52.82 | 53.83 | 1363869 |
2011-01-04 | 53.89 | 53.96 | 52.67 | 53.20 | 1407190 |
2011-01-05 | 53.01 | 53.55 | 52.57 | 52.77 | 1250429 |
2011-01-06 | 52.89 | 53.26 | 52.51 | 52.72 | 949911 |
2011-01-07 | 52.86 | 53.01 | 51.99 | 52.41 | 964041 |
2011-01-10 | 52.12 | 52.22 | 51.63 | 52.02 | 640072 |
2011-01-11 | 52.30 | 52.39 | 51.46 | 51.83 | 1168841 |
2011-01-12 | 52.29 | 52.66 | 51.99 | 52.52 | 853544 |
2011-01-13 | 52.39 | 52.72 | 52.14 | 52.60 | 841671 |
2011-01-14 | 52.45 | 52.91 | 52.42 | 52.91 | 781415 |
2011-01-18 | 53.06 | 53.77 | 52.86 | 53.75 | 1311699 |
2011-01-19 | 53.19 | 53.68 | 53.15 | 53.43 | 1400894 |
2011-01-20 | 53.45 | 54.06 | 53.35 | 53.50 | 1164303 |
2011-01-21 | 54.15 | 54.15 | 53.32 | 53.57 | 1092441 |
2011-01-24 | 53.60 | 53.91 | 53.24 | 53.46 | 886058 |
2011-01-25 | 53.38 | 54.36 | 53.23 | 54.26 | 1223080 |
2011-01-26 | 54.49 | 54.54 | 54.10 | 54.34 | 1047427 |
2011-01-27 | 54.50 | 55.27 | 54.29 | 54.94 | 1196168 |
2011-01-28 | 55.10 | 55.20 | 54.29 | 54.36 | 1342998 |
2011-01-31 | 54.68 | 55.59 | 54.63 | 55.46 | 1747662 |
2011-02-01 | 53.80 | 54.60 | 53.50 | 53.97 | 3573532 |
2011-02-02 | 53.84 | 54.30 | 53.84 | 54.07 | 1496097 |
2011-02-03 | 53.98 | 54.38 | 53.97 | 54.22 | 951888 |
2011-02-04 | 54.27 | 54.27 | 53.36 | 53.70 | 1096146 |
2011-02-07 | 53.90 | 54.04 | 53.54 | 54.03 | 959127 |
2011-02-08 | 54.14 | 54.99 | 54.08 | 54.73 | 1109784 |
2011-02-09 | 54.68 | 55.03 | 54.43 | 54.97 | 705865 |
2011-02-10 | 54.67 | 55.29 | 54.67 | 55.13 | 758865 |
2011-02-11 | 55.02 | 55.33 | 54.60 | 55.22 | 954731 |
2011-02-14 | 55.23 | 55.54 | 55.05 | 55.41 | 956632 |
2011-02-15 | 55.18 | 55.51 | 55.10 | 55.38 | 768444 |
2011-02-16 | 55.64 | 56.15 | 55.42 | 56.15 | 1252580 |
2011-02-17 | 55.84 | 56.31 | 55.39 | 55.54 | 900334 |
2011-02-18 | 55.88 | 56.55 | 55.55 | 56.36 | 901601 |
2011-02-22 | 55.89 | 56.60 | 55.71 | 55.88 | 1615105 |
2011-02-23 | 55.97 | 56.66 | 55.73 | 56.12 | 1714730 |
2011-02-24 | 55.98 | 56.40 | 55.54 | 56.13 | 1119499 |
2011-02-25 | 56.40 | 57.24 | 56.34 | 57.19 | 1193911 |
2011-02-28 | 57.37 | 57.45 | 54.20 | 55.42 | 6344666 |
2011-03-01 | 55.68 | 55.68 | 52.91 | 53.01 | 5754270 |
2011-03-02 | 53.12 | 53.12 | 51.75 | 51.99 | 4979876 |
2011-03-03 | 52.58 | 53.17 | 52.32 | 53.14 | 2862988 |
2011-03-04 | 53.13 | 53.33 | 52.59 | 52.83 | 2619453 |
2011-03-07 | 53.12 | 53.25 | 52.26 | 52.57 | 1601165 |
2011-03-08 | 52.73 | 53.41 | 52.54 | 53.07 | 1927081 |
2011-03-09 | 52.42 | 52.85 | 52.13 | 52.43 | 1922971 |
2011-03-10 | 52.00 | 52.76 | 51.94 | 52.48 | 2308444 |
2011-03-11 | 52.35 | 53.04 | 52.33 | 52.90 | 1376747 |
2011-03-14 | 52.60 | 52.82 | 52.34 | 52.70 | 749690 |
2011-03-15 | 51.60 | 52.72 | 51.51 | 52.37 | 1129880 |
2011-03-16 | 52.39 | 52.55 | 50.98 | 51.35 | 1599965 |
2011-03-17 | 52.14 | 52.16 | 51.44 | 51.94 | 1000835 |
2011-03-18 | 52.52 | 52.63 | 51.97 | 52.31 | 2229962 |
2011-03-21 | 52.70 | 53.00 | 52.42 | 52.96 | 1388309 |
2011-03-22 | 52.93 | 52.93 | 52.08 | 52.31 | 1156175 |
2011-03-23 | 52.28 | 52.28 | 51.43 | 51.53 | 2127333 |
2011-03-24 | 51.77 | 51.93 | 51.38 | 51.71 | 786406 |
2011-03-25 | 51.76 | 52.19 | 51.53 | 52.11 | 1544041 |
2011-03-28 | 52.25 | 52.57 | 52.01 | 52.50 | 844358 |
2011-03-29 | 52.27 | 52.86 | 51.94 | 52.67 | 1524850 |
2011-03-30 | 52.83 | 53.87 | 52.78 | 53.75 | 1317434 |
2011-03-31 | 53.67 | 54.36 | 53.54 | 54.30 | 1117327 |
2011-04-01 | 54.70 | 54.74 | 53.86 | 54.12 | 1404894 |
2011-04-04 | 54.26 | 54.56 | 54.17 | 54.34 | 807902 |
2011-04-05 | 54.30 | 54.66 | 54.14 | 54.42 | 847737 |
2011-04-06 | 54.60 | 54.61 | 53.92 | 54.06 | 963116 |
2011-04-07 | 54.06 | 54.01 | 53.31 | 53.69 | 1093875 |
2011-04-08 | 54.28 | 54.35 | 53.47 | 53.55 | 1081346 |
2011-04-11 | 53.59 | 54.26 | 53.59 | 53.94 | 1147177 |
2011-04-12 | 53.68 | 54.72 | 53.68 | 54.48 | 1978732 |
2011-04-13 | 54.52 | 54.81 | 54.38 | 54.39 | 2209727 |
2011-04-14 | 54.22 | 55.00 | 54.05 | 54.90 | 1968559 |
2011-04-15 | 54.87 | 56.10 | 54.87 | 55.71 | 1794029 |
2011-04-18 | 54.99 | 55.30 | 54.78 | 55.07 | 989240 |
2011-04-19 | 55.16 | 55.53 | 54.99 | 55.13 | 1159794 |
2011-04-20 | 55.75 | 55.89 | 55.22 | 55.84 | 1084942 |
2011-04-21 | 56.05 | 56.07 | 55.39 | 55.60 | 981806 |
2011-04-25 | 55.71 | 55.96 | 55.29 | 55.67 | 739210 |
2011-04-26 | 55.72 | 56.40 | 55.72 | 56.23 | 1370639 |
2011-04-27 | 56.28 | 56.50 | 55.92 | 56.44 | 981264 |
2011-04-28 | 56.33 | 57.08 | 56.32 | 56.75 | 1261897 |
2011-04-29 | 56.82 | 56.85 | 54.83 | 55.93 | 2362332 |
2011-05-02 | 56.17 | 56.67 | 56.02 | 56.60 | 1019071 |
2011-05-03 | 56.50 | 56.83 | 55.58 | 56.41 | 1251908 |
2011-05-04 | 56.48 | 56.69 | 55.96 | 56.07 | 1406899 |
2011-05-05 | 55.78 | 56.10 | 54.92 | 55.48 | 1907150 |
2011-05-06 | 56.00 | 56.04 | 54.24 | 54.54 | 938557 |
2011-05-09 | 54.46 | 54.83 | 54.25 | 54.51 | 824078 |
2011-05-10 | 54.62 | 54.99 | 54.48 | 54.81 | 1608092 |
2011-05-11 | 55.91 | 55.91 | 54.58 | 54.89 | 3464633 |
2011-05-12 | 54.62 | 55.49 | 54.61 | 55.33 | 973395 |
2011-05-13 | 55.56 | 55.74 | 54.09 | 54.15 | 1424881 |
2011-05-16 | 54.15 | 54.74 | 53.98 | 54.44 | 1345026 |
2011-05-17 | 54.12 | 54.79 | 54.12 | 54.65 | 1583826 |
2011-05-18 | 54.77 | 55.41 | 54.23 | 55.32 | 1524284 |
2011-05-19 | 55.50 | 55.50 | 54.54 | 54.91 | 1239375 |
2011-05-20 | 54.83 | 55.04 | 54.68 | 54.80 | 1440532 |
2011-05-23 | 47.58 | 47.94 | 47.42 | 47.61 | 1288469 |
2011-05-24 | 47.79 | 48.22 | 47.64 | 48.03 | 2072884 |
2011-05-25 | 47.91 | 48.21 | 47.44 | 47.95 | 1081703 |
2011-05-26 | 47.80 | 48.39 | 47.34 | 48.25 | 1059237 |
2011-05-27 | 48.46 | 48.75 | 48.44 | 48.57 | 1476366 |
2011-05-31 | 48.96 | 49.46 | 48.58 | 49.39 | 2766032 |
2011-06-01 | 49.15 | 49.28 | 48.32 | 48.37 | 1546855 |
2011-06-02 | 48.35 | 48.68 | 47.76 | 47.80 | 1390890 |
2011-06-03 | 47.22 | 48.03 | 47.12 | 47.73 | 1041493 |
2011-06-06 | 47.75 | 47.76 | 46.97 | 46.97 | 1654325 |
2011-06-07 | 47.31 | 47.58 | 46.98 | 47.18 | 1692407 |
2011-06-08 | 46.71 | 46.92 | 46.43 | 46.59 | 1296015 |
2011-06-09 | 46.84 | 46.84 | 46.17 | 46.28 | 1196791 |
2011-06-10 | 46.18 | 46.30 | 44.76 | 44.84 | 2267185 |
2011-06-13 | 44.87 | 45.36 | 44.55 | 44.94 | 2476009 |
2011-06-14 | 45.83 | 46.26 | 45.63 | 46.16 | 2489122 |
2011-06-15 | 45.88 | 46.04 | 45.08 | 45.39 | 1981491 |
2011-06-16 | 45.48 | 46.23 | 45.22 | 45.86 | 2366064 |
2011-06-17 | 46.18 | 46.41 | 45.65 | 46.14 | 1468737 |
2011-06-20 | 45.76 | 46.78 | 45.76 | 46.57 | 1147968 |
2011-06-21 | 46.93 | 47.17 | 46.54 | 47.14 | 1211726 |
2011-06-22 | 46.98 | 47.41 | 46.81 | 47.00 | 2132963 |
2011-06-23 | 46.56 | 46.78 | 45.89 | 46.37 | 2006649 |
2011-06-24 | 46.37 | 46.70 | 46.07 | 46.20 | 2406037 |
2011-06-27 | 46.30 | 46.59 | 46.14 | 46.35 | 1106880 |
2011-06-28 | 46.60 | 47.27 | 46.17 | 46.92 | 2863837 |
2011-06-29 | 47.15 | 47.26 | 46.80 | 46.91 | 1910212 |
2011-06-30 | 47.14 | 47.14 | 46.14 | 46.16 | 2535163 |
2011-07-01 | 46.50 | 47.45 | 46.36 | 47.06 | 24382131 |
2011-07-05 | 47.25 | 47.69 | 47.11 | 47.14 | 8711600 |
2011-07-06 | 46.92 | 47.55 | 46.92 | 47.39 | 2895992 |
2011-07-07 | 47.95 | 47.96 | 47.63 | 47.73 | 2675103 |
2011-07-08 | 47.15 | 47.61 | 47.11 | 47.57 | 1892949 |
2011-07-11 | 47.03 | 47.32 | 46.79 | 47.03 | 2435649 |
2011-07-12 | 46.72 | 47.71 | 46.63 | 47.25 | 2139275 |
2011-07-13 | 47.33 | 47.50 | 46.74 | 46.75 | 2613330 |
2011-07-14 | 47.15 | 47.26 | 46.33 | 46.46 | 2400795 |
2011-07-15 | 46.55 | 46.99 | 46.30 | 46.98 | 2497054 |
2011-07-18 | 46.70 | 46.88 | 46.45 | 46.85 | 1540577 |
2011-07-19 | 47.05 | 47.27 | 46.82 | 47.27 | 1960565 |
2011-07-20 | 47.43 | 47.72 | 47.24 | 47.62 | 1435612 |
2011-07-21 | 47.83 | 48.65 | 47.83 | 48.47 | 1592359 |
2011-07-22 | 48.61 | 48.82 | 48.42 | 48.61 | 1613582 |
2011-07-25 | 48.02 | 48.53 | 47.98 | 48.18 | 1216210 |
2011-07-26 | 48.25 | 48.61 | 47.93 | 48.33 | 1730462 |
2011-07-27 | 48.26 | 48.26 | 47.54 | 47.56 | 2258392 |
2011-07-28 | 47.70 | 47.93 | 47.07 | 47.27 | 1858585 |
2011-07-29 | 46.79 | 47.55 | 46.67 | 47.41 | 1853525 |
2011-08-01 | 46.49 | 46.55 | 45.14 | 45.73 | 5680588 |
2011-08-02 | 45.42 | 45.92 | 45.00 | 45.05 | 3073695 |
2011-08-03 | 45.04 | 45.06 | 43.32 | 44.34 | 4896887 |
2011-08-04 | 43.88 | 44.45 | 42.32 | 42.45 | 3603875 |
2011-08-05 | 42.99 | 42.99 | 40.82 | 41.71 | 3765175 |
2011-08-08 | 40.97 | 40.97 | 37.88 | 38.50 | 6811449 |
2011-08-09 | 38.83 | 41.77 | 38.60 | 41.64 | 6209500 |
2011-08-10 | 40.78 | 41.36 | 39.26 | 39.40 | 5743355 |
2011-08-11 | 39.70 | 41.98 | 39.17 | 41.33 | 4155979 |
2011-08-12 | 41.69 | 42.25 | 40.96 | 41.60 | 2578450 |
2011-08-15 | 41.91 | 43.46 | 41.77 | 43.46 | 2887542 |
2011-08-16 | 42.91 | 43.60 | 42.60 | 43.00 | 2777969 |
2011-08-17 | 43.34 | 43.62 | 42.70 | 43.27 | 1675434 |
2011-08-18 | 42.05 | 42.42 | 40.99 | 41.63 | 4417234 |
2011-08-19 | 41.31 | 42.60 | 41.21 | 41.78 | 3461928 |
2011-08-22 | 42.80 | 42.97 | 41.29 | 42.74 | 3524234 |
2011-08-23 | 42.75 | 44.12 | 42.46 | 44.11 | 2717980 |
2011-08-24 | 43.93 | 45.09 | 43.93 | 44.84 | 2045555 |
2011-08-25 | 45.03 | 45.53 | 43.65 | 44.10 | 1970091 |
2011-08-26 | 43.85 | 44.73 | 42.94 | 44.66 | 1597073 |
2011-08-29 | 45.26 | 46.17 | 45.18 | 46.13 | 2183889 |
2011-08-30 | 45.97 | 46.48 | 45.63 | 46.17 | 1866355 |
2011-08-31 | 46.42 | 47.05 | 45.87 | 46.84 | 2321092 |
2011-09-01 | 46.94 | 47.02 | 45.83 | 46.02 | 1417916 |
2011-09-02 | 45.04 | 45.79 | 44.90 | 44.94 | 1961612 |
2011-09-06 | 43.45 | 45.50 | 43.45 | 45.43 | 2316005 |
2011-09-07 | 46.14 | 47.62 | 45.39 | 47.55 | 2864168 |
2011-09-08 | 47.45 | 47.81 | 46.96 | 47.06 | 2803069 |
2011-09-09 | 46.51 | 46.51 | 44.35 | 44.64 | 3018444 |
2011-09-12 | 44.08 | 44.78 | 43.94 | 44.67 | 2511527 |
2011-09-13 | 44.87 | 44.97 | 44.35 | 44.68 | 2435785 |
2011-09-14 | 44.98 | 45.15 | 44.09 | 44.85 | 1819148 |
2011-09-15 | 45.28 | 45.78 | 45.03 | 45.76 | 2108753 |
2011-09-16 | 45.87 | 47.20 | 45.72 | 47.18 | 3552334 |
2011-09-19 | 46.37 | 46.69 | 45.95 | 46.13 | 1901652 |
2011-09-20 | 46.38 | 47.34 | 46.10 | 46.62 | 1788679 |
2011-09-21 | 46.79 | 46.84 | 44.12 | 44.17 | 2048051 |
2011-09-22 | 43.19 | 43.78 | 42.54 | 43.02 | 2680822 |
2011-09-23 | 42.93 | 43.11 | 42.33 | 42.74 | 2435447 |
2011-09-26 | 43.19 | 43.88 | 42.57 | 43.77 | 2503155 |
2011-09-27 | 45.00 | 45.31 | 44.26 | 44.53 | 1919725 |
2011-09-28 | 44.45 | 44.73 | 43.16 | 43.25 | 2951435 |
2011-09-29 | 44.08 | 44.23 | 43.12 | 43.88 | 1672205 |
2011-09-30 | 42.90 | 43.90 | 42.90 | 43.26 | 3015584 |
2011-10-03 | 42.98 | 43.67 | 41.73 | 41.77 | 2800044 |
2011-10-04 | 41.11 | 42.34 | 40.47 | 42.20 | 4140379 |
2011-10-05 | 42.32 | 42.82 | 40.81 | 42.45 | 2507097 |
2011-10-06 | 42.34 | 43.06 | 41.84 | 42.94 | 1846325 |
2011-10-07 | 43.33 | 43.74 | 42.13 | 42.38 | 3074479 |
2011-10-10 | 43.26 | 44.86 | 42.88 | 44.79 | 2965496 |
2011-10-11 | 44.41 | 44.53 | 43.42 | 43.64 | 2411894 |
2011-10-12 | 43.89 | 44.66 | 43.62 | 43.87 | 1878210 |
2011-10-13 | 43.38 | 43.54 | 42.26 | 43.15 | 2046057 |
2011-10-14 | 43.72 | 44.55 | 43.67 | 44.40 | 1835842 |
2011-10-17 | 44.09 | 44.23 | 43.04 | 43.18 | 2068405 |
2011-10-18 | 43.26 | 45.04 | 43.14 | 44.76 | 2121139 |
2011-10-19 | 44.77 | 45.40 | 44.50 | 45.11 | 2426308 |
2011-10-20 | 45.15 | 45.35 | 44.16 | 45.24 | 1889298 |
2011-10-21 | 45.58 | 46.66 | 45.58 | 46.44 | 2541309 |
2011-10-24 | 46.43 | 47.49 | 46.36 | 47.42 | 1688566 |
2011-10-25 | 46.49 | 46.81 | 46.06 | 46.44 | 2117482 |
2011-10-26 | 47.22 | 47.28 | 46.36 | 46.64 | 2108947 |
2011-10-27 | 48.11 | 48.24 | 47.18 | 47.88 | 3572435 |
2011-10-28 | 47.84 | 49.24 | 47.84 | 49.08 | 2316421 |
2011-10-31 | 48.42 | 49.68 | 48.26 | 48.70 | 2294176 |
2011-11-01 | 47.37 | 48.03 | 46.81 | 46.93 | 2724798 |
2011-11-02 | 47.84 | 47.89 | 46.72 | 47.57 | 2451507 |
2011-11-03 | 48.25 | 48.54 | 47.05 | 48.16 | 2833525 |
2011-11-04 | 47.23 | 48.05 | 46.63 | 47.55 | 1884591 |
2011-11-07 | 47.67 | 48.27 | 47.02 | 47.48 | 1434785 |
2011-11-08 | 47.81 | 48.10 | 46.91 | 47.99 | 2003368 |
2011-11-09 | 46.91 | 47.27 | 45.77 | 45.85 | 2405961 |
2011-11-10 | 46.54 | 46.66 | 45.57 | 46.17 | 1562508 |
2011-11-11 | 46.87 | 47.58 | 46.42 | 47.52 | 1455426 |
2011-11-14 | 47.21 | 47.27 | 46.01 | 46.20 | 1378129 |
2011-11-15 | 45.99 | 46.83 | 45.72 | 46.61 | 1049206 |
2011-11-16 | 46.22 | 47.11 | 46.00 | 46.22 | 1245371 |
2011-11-17 | 46.04 | 46.18 | 44.87 | 45.07 | 1697326 |
2011-11-18 | 45.39 | 45.93 | 45.05 | 45.90 | 2201382 |
2011-11-21 | 44.87 | 45.33 | 44.23 | 44.51 | 1584872 |
2011-11-22 | 44.39 | 44.86 | 43.84 | 44.34 | 1682218 |
2011-11-23 | 44.09 | 44.09 | 42.91 | 43.09 | 2079342 |
2011-11-25 | 43.15 | 44.26 | 43.08 | 43.41 | 694436 |
2011-11-28 | 44.65 | 44.68 | 43.74 | 44.17 | 2016578 |
2011-11-29 | 44.42 | 44.44 | 43.80 | 44.08 | 1122477 |
2011-11-30 | 45.39 | 46.31 | 44.86 | 46.21 | 3245351 |
2011-12-01 | 46.05 | 46.06 | 45.07 | 45.27 | 1454210 |
2011-12-02 | 45.52 | 45.73 | 44.79 | 44.87 | 2223145 |
2011-12-05 | 45.48 | 45.51 | 44.85 | 45.21 | 1584518 |
2011-12-06 | 45.25 | 46.27 | 45.13 | 45.94 | 1659154 |
2011-12-07 | 45.80 | 46.74 | 45.49 | 46.56 | 1831800 |
2011-12-08 | 46.35 | 46.47 | 45.71 | 45.86 | 2092539 |
2011-12-09 | 45.97 | 46.97 | 45.93 | 46.77 | 1606945 |
2011-12-12 | 46.11 | 46.22 | 45.27 | 45.54 | 1777993 |
2011-12-13 | 45.14 | 45.57 | 44.27 | 44.58 | 1780016 |
2011-12-14 | 44.40 | 45.56 | 44.34 | 45.26 | 2073229 |
2011-12-15 | 45.83 | 46.49 | 45.56 | 46.28 | 1583862 |
2011-12-16 | 46.68 | 47.15 | 46.10 | 46.33 | 2382904 |
2011-12-19 | 46.50 | 46.56 | 45.62 | 45.68 | 1792373 |
2011-12-20 | 46.48 | 47.33 | 46.27 | 46.98 | 1805298 |
2011-12-21 | 47.09 | 47.29 | 46.67 | 47.15 | 1135213 |
2011-12-22 | 47.34 | 47.93 | 47.28 | 47.74 | 1226176 |
2011-12-23 | 48.04 | 48.17 | 47.65 | 48.11 | 867008 |
2011-12-27 | 48.14 | 48.65 | 47.85 | 48.49 | 906625 |
2011-12-28 | 48.55 | 48.61 | 48.01 | 48.14 | 1162318 |
2011-12-29 | 48.14 | 48.66 | 48.06 | 48.43 | 1145750 |
2011-12-30 | 48.52 | 48.84 | 48.28 | 48.28 | 1047234 |
2012-01-03 | 49.20 | 49.46 | 48.30 | 48.68 | 2180613 |
2012-01-04 | 46.94 | 47.29 | 46.83 | 47.12 | 8209627 |
2012-01-05 | 47.04 | 47.29 | 46.63 | 47.24 | 2056322 |
2012-01-06 | 47.26 | 47.40 | 46.90 | 47.03 | 2165167 |
2012-01-09 | 47.13 | 47.24 | 46.80 | 47.01 | 1112606 |
2012-01-10 | 47.54 | 47.75 | 47.21 | 47.63 | 2563090 |
2012-01-11 | 47.59 | 47.95 | 47.35 | 47.87 | 2091550 |
2012-01-12 | 48.03 | 48.11 | 47.26 | 47.64 | 2142608 |
2012-01-13 | 47.28 | 48.25 | 47.28 | 48.12 | 4498007 |
2012-01-17 | 48.36 | 48.90 | 48.30 | 48.61 | 2226464 |
2012-01-18 | 48.52 | 48.98 | 48.35 | 48.77 | 1888176 |
2012-01-19 | 48.97 | 49.22 | 48.66 | 49.06 | 2399380 |
2012-01-20 | 49.04 | 49.41 | 48.73 | 49.41 | 2967586 |
2012-01-23 | 49.46 | 49.92 | 49.31 | 49.86 | 1993106 |
2012-01-24 | 49.57 | 50.26 | 49.48 | 50.26 | 2188991 |
2012-01-25 | 50.08 | 50.80 | 49.59 | 50.72 | 2641664 |
2012-01-26 | 51.06 | 51.65 | 50.72 | 51.65 | 2595827 |
2012-01-27 | 51.54 | 51.71 | 51.00 | 51.51 | 1768391 |
2012-01-30 | 51.09 | 51.12 | 50.58 | 50.85 | 1611654 |
2012-01-31 | 51.11 | 51.22 | 50.57 | 51.07 | 2402220 |
2012-02-01 | 51.38 | 51.67 | 51.04 | 51.27 | 1429630 |
2012-02-02 | 51.43 | 51.54 | 50.90 | 51.03 | 1025821 |
2012-02-03 | 51.50 | 51.71 | 50.98 | 51.28 | 2086565 |
2012-02-06 | 51.11 | 51.51 | 50.96 | 51.48 | 1023144 |
2012-02-07 | 51.18 | 51.65 | 51.01 | 51.56 | 1000339 |
2012-02-08 | 51.44 | 51.55 | 50.98 | 51.45 | 891741 |
2012-02-09 | 51.50 | 51.54 | 50.82 | 51.16 | 814299 |
2012-02-10 | 50.84 | 51.04 | 50.53 | 50.90 | 1080649 |
2012-02-13 | 51.26 | 51.47 | 51.07 | 51.43 | 759235 |
2012-02-14 | 51.30 | 51.31 | 50.60 | 50.85 | 1088065 |
2012-02-15 | 50.98 | 51.16 | 50.24 | 50.42 | 1417055 |
2012-02-16 | 50.65 | 51.03 | 50.37 | 50.44 | 2426959 |
2012-02-17 | 49.95 | 51.04 | 48.96 | 50.07 | 2296719 |
2012-02-21 | 50.11 | 50.17 | 48.91 | 49.19 | 2513012 |
2012-02-22 | 49.04 | 49.32 | 48.77 | 49.12 | 2540680 |
2012-02-23 | 49.18 | 49.84 | 49.09 | 49.72 | 2019222 |
2012-02-24 | 49.38 | 49.45 | 48.46 | 49.04 | 3483732 |
2012-02-27 | 48.03 | 49.23 | 48.03 | 49.15 | 2547125 |
2012-02-28 | 49.18 | 49.45 | 48.83 | 48.99 | 1769461 |
2012-02-29 | 49.25 | 49.31 | 48.75 | 48.97 | 1823872 |
2012-03-01 | 48.93 | 49.24 | 48.68 | 48.96 | 1227064 |
2012-03-02 | 48.98 | 49.69 | 48.96 | 49.50 | 1787369 |
2012-03-05 | 49.55 | 49.77 | 49.32 | 49.59 | 1539778 |
2012-03-06 | 49.17 | 49.69 | 49.12 | 49.24 | 1824818 |
2012-03-07 | 49.02 | 49.03 | 48.30 | 48.75 | 1743729 |
2012-03-08 | 48.96 | 49.06 | 48.61 | 48.76 | 1677368 |
2012-03-09 | 48.78 | 48.87 | 48.41 | 48.51 | 1984206 |
2012-03-12 | 48.51 | 49.12 | 48.42 | 48.85 | 1379319 |
2012-03-13 | 49.13 | 50.20 | 49.07 | 50.10 | 1483053 |
2012-03-14 | 50.03 | 50.31 | 49.73 | 50.16 | 1520351 |
2012-03-15 | 50.09 | 50.23 | 49.82 | 50.09 | 1540699 |
2012-03-16 | 50.03 | 50.29 | 49.83 | 49.89 | 2436238 |
2012-03-19 | 49.86 | 50.30 | 49.71 | 50.11 | 1708549 |
2012-03-20 | 49.89 | 50.16 | 49.74 | 50.06 | 1090130 |
2012-03-21 | 50.16 | 50.24 | 49.89 | 50.01 | 831033 |
2012-03-22 | 49.68 | 49.68 | 48.94 | 49.04 | 2101767 |
2012-03-23 | 49.05 | 49.47 | 48.75 | 49.22 | 1283846 |
2012-03-26 | 49.73 | 50.10 | 49.49 | 49.69 | 1363956 |
2012-03-27 | 49.89 | 50.37 | 49.71 | 49.98 | 1329690 |
2012-03-28 | 49.92 | 50.06 | 49.31 | 49.90 | 1740711 |
2012-03-29 | 49.62 | 49.92 | 49.40 | 49.81 | 1122408 |
2012-03-30 | 50.20 | 50.45 | 49.99 | 50.01 | 2296402 |
2012-04-02 | 49.94 | 50.42 | 49.93 | 50.17 | 1834484 |
2012-04-03 | 50.09 | 50.25 | 49.41 | 49.52 | 1749872 |
2012-04-04 | 49.22 | 49.32 | 48.75 | 48.90 | 2087143 |
2012-04-05 | 48.72 | 48.95 | 48.45 | 48.61 | 930230 |
2012-04-09 | 47.89 | 48.53 | 47.86 | 48.25 | 969911 |
2012-04-10 | 48.27 | 48.35 | 47.24 | 47.34 | 2336749 |
2012-04-11 | 47.76 | 48.51 | 47.71 | 48.42 | 2714227 |
2012-04-12 | 48.38 | 49.12 | 48.19 | 49.12 | 1682898 |
2012-04-13 | 49.07 | 49.40 | 48.82 | 48.97 | 1981488 |
2012-04-16 | 49.22 | 49.73 | 49.06 | 49.31 | 1558462 |
2012-04-17 | 49.64 | 50.06 | 49.19 | 49.94 | 1522219 |
2012-04-18 | 49.66 | 49.94 | 49.27 | 49.29 | 1493311 |
2012-04-19 | 49.29 | 49.37 | 48.82 | 48.94 | 1915020 |
2012-04-20 | 49.11 | 50.09 | 49.09 | 49.77 | 1769446 |
2012-04-23 | 49.40 | 49.53 | 48.80 | 49.19 | 1927124 |
2012-04-24 | 49.26 | 50.12 | 49.26 | 50.09 | 1384088 |
2012-04-25 | 50.54 | 51.25 | 50.44 | 51.25 | 1905959 |
2012-04-26 | 51.13 | 51.50 | 50.89 | 51.42 | 1476423 |
2012-04-27 | 51.64 | 52.00 | 51.16 | 51.85 | 1575185 |
2012-04-30 | 51.80 | 51.80 | 51.19 | 51.49 | 1864925 |
2012-05-01 | 51.51 | 52.36 | 51.33 | 51.92 | 1289573 |
2012-05-02 | 51.76 | 51.84 | 51.31 | 51.65 | 1262503 |
2012-05-03 | 51.68 | 51.94 | 51.48 | 51.51 | 1304791 |
2012-05-04 | 51.40 | 51.54 | 51.10 | 51.26 | 1619660 |
2012-05-07 | 51.20 | 52.03 | 51.20 | 51.78 | 1090580 |
2012-05-08 | 51.46 | 51.64 | 51.10 | 51.57 | 1151007 |
2012-05-09 | 51.09 | 51.98 | 51.03 | 51.53 | 1815488 |
2012-05-10 | 51.95 | 52.08 | 51.35 | 51.64 | 1439074 |
2012-05-11 | 51.32 | 51.88 | 51.16 | 51.59 | 1141368 |
2012-05-14 | 51.02 | 51.63 | 50.65 | 51.22 | 1424409 |
2012-05-15 | 51.29 | 51.29 | 50.80 | 50.94 | 1050284 |
2012-05-16 | 51.25 | 51.25 | 50.25 | 50.43 | 1474459 |
2012-05-17 | 50.52 | 50.65 | 49.65 | 49.65 | 1449054 |
2012-05-18 | 50.16 | 50.59 | 49.08 | 49.31 | 1634611 |
2012-05-21 | 49.00 | 50.63 | 49.00 | 50.44 | 1659700 |
2012-05-22 | 50.66 | 50.98 | 50.27 | 50.54 | 1343535 |
2012-05-23 | 50.30 | 51.00 | 49.87 | 50.91 | 1093238 |
2012-05-24 | 50.51 | 51.50 | 50.48 | 51.00 | 1195751 |
2012-05-25 | 51.06 | 51.41 | 50.73 | 50.87 | 1040360 |
2012-05-29 | 51.11 | 51.70 | 50.82 | 51.65 | 1233793 |
2012-05-30 | 51.22 | 51.45 | 50.61 | 50.66 | 1703522 |
2012-05-31 | 50.79 | 52.14 | 50.30 | 51.51 | 3980761 |
2012-06-01 | 49.80 | 50.16 | 49.71 | 49.82 | 4803660 |
2012-06-04 | 49.80 | 49.91 | 48.93 | 49.33 | 2282359 |
2012-06-05 | 49.36 | 50.17 | 49.17 | 49.91 | 2298780 |
2012-06-06 | 49.99 | 50.41 | 49.66 | 50.40 | 2796113 |
2012-06-07 | 50.84 | 51.02 | 50.09 | 50.23 | 1619893 |
2012-06-08 | 50.01 | 51.05 | 50.01 | 51.05 | 1168475 |
2012-06-11 | 51.43 | 51.50 | 50.45 | 50.53 | 1594356 |
2012-06-12 | 50.66 | 50.96 | 50.28 | 50.93 | 1147038 |
2012-06-13 | 50.66 | 51.40 | 50.57 | 50.87 | 1089710 |
2012-06-14 | 51.00 | 52.17 | 50.96 | 51.94 | 1610187 |
2012-06-15 | 52.23 | 52.66 | 51.84 | 52.65 | 2433250 |
2012-06-18 | 52.26 | 53.62 | 52.26 | 53.46 | 2304193 |
2012-06-19 | 53.55 | 53.94 | 53.02 | 53.56 | 2314914 |
2012-06-20 | 53.64 | 53.96 | 53.37 | 53.65 | 1608865 |
2012-06-21 | 53.82 | 53.84 | 52.88 | 53.09 | 1845175 |
2012-06-22 | 53.44 | 53.47 | 52.75 | 52.88 | 4818981 |
2012-06-25 | 52.29 | 53.07 | 51.95 | 52.86 | 1711608 |
2012-06-26 | 53.01 | 53.54 | 52.88 | 53.26 | 2235319 |
2012-06-27 | 53.44 | 53.73 | 53.14 | 53.41 | 1558381 |
2012-06-28 | 53.16 | 54.24 | 52.78 | 54.17 | 1831907 |
2012-06-29 | 55.10 | 55.28 | 54.60 | 55.28 | 1851377 |
2012-07-02 | 55.48 | 55.68 | 55.01 | 55.48 | 1554971 |
2012-07-03 | 55.56 | 56.27 | 55.42 | 55.92 | 1298121 |
2012-07-05 | 55.84 | 56.01 | 55.24 | 55.34 | 1790064 |
2012-07-06 | 54.89 | 55.61 | 54.81 | 55.55 | 696698 |
2012-07-09 | 55.64 | 56.04 | 55.47 | 55.96 | 1188980 |
2012-07-10 | 56.13 | 56.13 | 54.80 | 55.11 | 1298761 |
2012-07-11 | 55.12 | 55.61 | 54.68 | 55.50 | 1706100 |
2012-07-12 | 55.09 | 55.83 | 54.88 | 55.58 | 1320969 |
2012-07-13 | 55.77 | 56.47 | 55.64 | 56.47 | 1399800 |
2012-07-16 | 56.45 | 56.79 | 56.22 | 56.67 | 1171684 |
2012-07-17 | 56.91 | 57.83 | 56.58 | 57.72 | 1889694 |
2012-07-18 | 57.52 | 57.77 | 57.40 | 57.58 | 1828251 |
2012-07-19 | 57.56 | 57.71 | 56.73 | 57.39 | 1304575 |
2012-07-20 | 57.05 | 57.30 | 56.86 | 57.27 | 1509280 |
2012-07-23 | 56.91 | 57.28 | 56.67 | 57.08 | 1393954 |
2012-07-24 | 57.02 | 57.38 | 56.79 | 57.19 | 1538024 |
2012-07-25 | 57.42 | 57.54 | 56.71 | 57.25 | 1395789 |
2012-07-26 | 57.92 | 58.26 | 56.93 | 57.56 | 1896319 |
2012-07-27 | 57.95 | 58.65 | 57.71 | 58.49 | 1472389 |
2012-07-30 | 58.42 | 59.23 | 58.33 | 58.97 | 1196657 |
2012-07-31 | 58.96 | 59.27 | 58.69 | 58.90 | 1573179 |
2012-08-01 | 58.98 | 59.62 | 58.47 | 58.51 | 1705001 |
2012-08-02 | 58.24 | 58.87 | 58.02 | 58.87 | 1269945 |
2012-08-03 | 59.39 | 59.68 | 58.55 | 58.72 | 2069747 |
2012-08-06 | 59.04 | 59.39 | 58.49 | 58.52 | 1109647 |
2012-08-07 | 58.40 | 58.61 | 57.11 | 57.35 | 2374325 |
2012-08-08 | 57.29 | 57.38 | 55.76 | 56.03 | 3301518 |
2012-08-09 | 55.90 | 56.34 | 55.65 | 55.78 | 2377208 |
2012-08-10 | 55.79 | 56.16 | 55.64 | 55.87 | 2036041 |
2012-08-13 | 55.73 | 55.98 | 55.62 | 55.72 | 1395680 |
2012-08-14 | 55.80 | 56.12 | 55.67 | 55.77 | 1179406 |
2012-08-15 | 55.84 | 56.11 | 55.71 | 56.01 | 851109 |
2012-08-16 | 55.97 | 56.31 | 55.55 | 56.30 | 1121724 |
2012-08-17 | 56.12 | 56.16 | 55.64 | 56.03 | 1286634 |
2012-08-20 | 55.94 | 56.08 | 55.58 | 56.03 | 1169297 |
2012-08-21 | 56.05 | 56.43 | 56.03 | 56.09 | 915157 |
2012-08-22 | 55.80 | 56.33 | 55.59 | 56.32 | 2027500 |
2012-08-23 | 56.13 | 56.28 | 55.76 | 55.82 | 1685941 |
2012-08-24 | 55.78 | 56.29 | 55.66 | 56.18 | 1108148 |
2012-08-27 | 56.27 | 56.60 | 56.22 | 56.47 | 744477 |
2012-08-28 | 56.45 | 56.89 | 56.16 | 56.78 | 1370734 |
2012-08-29 | 56.71 | 57.04 | 56.63 | 56.85 | 1161658 |
2012-08-30 | 56.54 | 57.18 | 56.40 | 57.07 | 985888 |
2012-08-31 | 57.25 | 57.41 | 56.78 | 57.35 | 1887595 |
2012-09-04 | 57.39 | 58.18 | 57.02 | 58.09 | 1458971 |
2012-09-05 | 58.25 | 58.39 | 57.76 | 58.01 | 1312362 |
2012-09-06 | 58.32 | 58.52 | 58.08 | 58.27 | 1961587 |
2012-09-07 | 58.02 | 58.12 | 56.85 | 56.96 | 1711955 |
2012-09-10 | 56.96 | 57.07 | 56.24 | 56.25 | 1877451 |
2012-09-11 | 56.24 | 56.72 | 56.20 | 56.67 | 1093226 |
2012-09-12 | 56.84 | 56.92 | 56.40 | 56.84 | 1390482 |
2012-09-13 | 56.62 | 57.34 | 56.62 | 57.24 | 1990952 |
2012-09-14 | 57.42 | 57.63 | 56.90 | 56.99 | 2386303 |
2012-09-17 | 56.95 | 57.43 | 56.92 | 57.11 | 1543647 |
2012-09-18 | 56.75 | 56.85 | 55.01 | 55.22 | 3243444 |
2012-09-19 | 55.23 | 55.65 | 55.22 | 55.42 | 1802593 |
2012-09-20 | 55.27 | 55.55 | 55.03 | 55.09 | 1831907 |
2012-09-21 | 55.24 | 55.27 | 54.83 | 54.87 | 3516341 |
2012-09-24 | 54.82 | 55.25 | 54.74 | 55.12 | 1943133 |
2012-09-25 | 55.28 | 55.30 | 54.33 | 54.36 | 1691530 |
2012-09-26 | 54.42 | 55.02 | 54.42 | 54.51 | 1823441 |
2012-09-27 | 54.60 | 54.80 | 54.12 | 54.24 | 1867820 |
2012-09-28 | 54.12 | 54.60 | 53.88 | 54.52 | 2332760 |
2012-10-01 | 54.81 | 54.95 | 53.69 | 54.14 | 1414355 |
2012-10-02 | 54.39 | 54.95 | 54.16 | 54.95 | 1355531 |
2012-10-03 | 55.05 | 55.57 | 54.76 | 54.83 | 2103794 |
2012-10-04 | 55.10 | 55.11 | 54.49 | 54.87 | 1909045 |
2012-10-05 | 55.05 | 55.51 | 54.86 | 55.32 | 1885791 |
2012-10-08 | 55.11 | 55.43 | 54.88 | 55.26 | 776115 |
2012-10-09 | 55.35 | 55.67 | 55.26 | 55.27 | 1225429 |
2012-10-10 | 55.52 | 56.06 | 55.17 | 55.99 | 1814173 |
2012-10-11 | 56.20 | 56.32 | 55.75 | 55.75 | 1173808 |
2012-10-12 | 55.76 | 56.22 | 55.58 | 55.65 | 1263692 |
2012-10-15 | 55.65 | 56.33 | 55.49 | 56.32 | 1079241 |
2012-10-16 | 56.50 | 56.68 | 56.27 | 56.67 | 1041368 |
2012-10-17 | 56.36 | 56.36 | 55.60 | 55.95 | 1620900 |
2012-10-18 | 55.96 | 56.75 | 55.90 | 56.66 | 1382825 |
2012-10-19 | 56.63 | 57.11 | 56.43 | 56.52 | 1459126 |
2012-10-22 | 56.44 | 56.68 | 56.00 | 56.50 | 962188 |
2012-10-23 | 55.83 | 56.06 | 55.23 | 55.59 | 1546042 |
2012-10-24 | 55.75 | 56.11 | 55.35 | 55.69 | 1099563 |
2012-10-25 | 55.95 | 56.08 | 54.68 | 55.19 | 1248165 |
2012-10-26 | 55.24 | 55.60 | 53.96 | 55.21 | 1789926 |
2012-10-31 | 55.57 | 56.16 | 55.08 | 55.41 | 2254639 |
2012-11-01 | 55.45 | 55.85 | 55.27 | 55.59 | 1229420 |
2012-11-02 | 56.04 | 56.48 | 55.72 | 56.22 | 1576929 |
2012-11-05 | 55.87 | 56.02 | 55.16 | 55.37 | 1218894 |
2012-11-06 | 55.57 | 56.11 | 55.48 | 55.97 | 1458631 |
2012-11-07 | 55.56 | 56.51 | 55.56 | 56.15 | 1692722 |
2012-11-08 | 56.14 | 56.29 | 55.54 | 55.55 | 1333581 |
2012-11-09 | 55.46 | 56.14 | 55.26 | 55.78 | 1196597 |
2012-11-12 | 55.78 | 56.00 | 55.38 | 55.87 | 839334 |
2012-11-13 | 55.60 | 56.35 | 55.49 | 56.01 | 1215066 |
2012-11-14 | 56.16 | 56.16 | 55.05 | 55.36 | 1696288 |
2012-11-15 | 55.39 | 55.77 | 54.78 | 55.09 | 1480541 |
2012-11-16 | 55.24 | 56.00 | 54.98 | 55.88 | 1595724 |
2012-11-19 | 56.29 | 56.85 | 56.09 | 56.50 | 1216561 |
2012-11-20 | 56.59 | 56.78 | 56.17 | 56.67 | 1317030 |
2012-11-21 | 56.79 | 56.89 | 56.17 | 56.33 | 755772 |
2012-11-23 | 56.68 | 57.02 | 56.40 | 56.98 | 408418 |
2012-11-26 | 56.65 | 57.55 | 56.64 | 57.06 | 1063356 |
2012-11-27 | 56.84 | 56.84 | 55.73 | 56.10 | 2055637 |
2012-11-28 | 56.05 | 56.14 | 55.54 | 55.88 | 1581337 |
2012-11-29 | 56.08 | 56.08 | 55.05 | 55.68 | 2195697 |
2012-11-30 | 55.79 | 56.08 | 55.49 | 55.74 | 2007877 |
2012-12-03 | 55.95 | 56.59 | 55.84 | 56.17 | 1238588 |
2012-12-04 | 56.11 | 56.92 | 56.01 | 56.50 | 1309231 |
2012-12-05 | 56.47 | 56.63 | 55.90 | 56.15 | 1487265 |
2012-12-06 | 56.30 | 56.83 | 56.29 | 56.80 | 1137921 |
2012-12-07 | 56.91 | 57.21 | 56.72 | 57.14 | 1203889 |
2012-12-10 | 57.20 | 57.25 | 56.82 | 56.92 | 1042881 |
2012-12-11 | 57.07 | 57.34 | 56.83 | 57.24 | 1101892 |
2012-12-12 | 56.94 | 57.19 | 56.09 | 56.99 | 1964378 |
2012-12-13 | 56.85 | 56.91 | 55.33 | 55.65 | 1735182 |
2012-12-14 | 55.73 | 55.74 | 54.84 | 54.91 | 1931865 |
2012-12-17 | 55.11 | 55.51 | 54.97 | 55.51 | 1885125 |
2012-12-18 | 55.63 | 55.98 | 55.44 | 55.95 | 1597969 |
2012-12-19 | 55.93 | 56.24 | 55.73 | 55.78 | 1151589 |
2012-12-20 | 55.86 | 56.65 | 55.76 | 56.65 | 1160868 |
2012-12-21 | 56.18 | 56.41 | 55.97 | 56.06 | 2834683 |
2012-12-24 | 56.07 | 56.75 | 55.84 | 56.60 | 635403 |
2012-12-26 | 56.66 | 56.66 | 56.01 | 56.24 | 808955 |
2012-12-27 | 56.29 | 56.57 | 55.75 | 56.37 | 782379 |
2012-12-28 | 56.12 | 56.64 | 56.00 | 56.00 | 730743 |
2012-12-31 | 56.00 | 56.68 | 55.78 | 56.68 | 1188358 |
2013-01-02 | 57.42 | 57.44 | 56.71 | 57.06 | 1878096 |
2013-01-03 | 57.08 | 57.25 | 56.57 | 56.64 | 1827708 |
2013-01-04 | 56.64 | 56.94 | 56.46 | 56.91 | 1546427 |
2013-01-07 | 56.86 | 57.08 | 56.65 | 56.71 | 923353 |
2013-01-08 | 57.52 | 57.57 | 56.78 | 56.99 | 1178808 |
2013-01-09 | 57.13 | 57.27 | 56.80 | 57.16 | 1037050 |
2013-01-10 | 57.23 | 57.24 | 56.63 | 57.06 | 1220639 |
2013-01-11 | 56.97 | 57.15 | 56.63 | 57.09 | 1173421 |
2013-01-14 | 57.14 | 57.25 | 56.82 | 56.94 | 810783 |
2013-01-15 | 56.70 | 57.18 | 56.42 | 57.12 | 1249638 |
2013-01-16 | 56.93 | 57.13 | 56.57 | 57.05 | 936659 |
2013-01-17 | 57.06 | 57.53 | 56.99 | 57.39 | 1442892 |
2013-01-18 | 57.49 | 57.60 | 57.04 | 57.58 | 1333883 |
2013-01-22 | 57.46 | 57.77 | 57.35 | 57.77 | 1286081 |
2013-01-23 | 57.52 | 57.86 | 57.45 | 57.74 | 1083842 |
2013-01-24 | 57.85 | 58.09 | 57.63 | 57.88 | 1158118 |
2013-01-25 | 57.94 | 58.39 | 57.76 | 58.37 | 1076711 |
2013-01-28 | 58.53 | 58.54 | 58.02 | 58.33 | 1132337 |
2013-01-29 | 58.30 | 58.61 | 58.27 | 58.55 | 836137 |
2013-01-30 | 58.36 | 58.52 | 57.85 | 58.39 | 1589731 |
2013-01-31 | 58.28 | 58.41 | 57.96 | 58.05 | 1610805 |
2013-02-01 | 58.19 | 59.08 | 58.09 | 58.72 | 1429797 |
2013-02-04 | 58.47 | 58.84 | 58.42 | 58.64 | 1092890 |
2013-02-05 | 58.74 | 58.79 | 58.13 | 58.28 | 1086921 |
2013-02-06 | 57.93 | 58.39 | 57.84 | 58.38 | 1208379 |
2013-02-07 | 58.46 | 58.57 | 58.12 | 58.38 | 1567064 |
2013-02-08 | 58.48 | 59.06 | 58.33 | 59.04 | 1238007 |
2013-02-11 | 59.04 | 59.43 | 58.97 | 59.29 | 1241033 |
2013-02-12 | 59.28 | 59.86 | 59.07 | 59.69 | 1127229 |
2013-02-13 | 59.79 | 59.92 | 59.41 | 59.65 | 867704 |
2013-02-14 | 59.59 | 59.66 | 59.18 | 59.36 | 1441066 |
2013-02-15 | 59.81 | 60.87 | 59.23 | 60.84 | 2693445 |
2013-02-19 | 60.91 | 61.14 | 60.03 | 60.73 | 1718220 |
2013-02-20 | 60.65 | 61.15 | 60.59 | 60.94 | 1781401 |
2013-02-21 | 61.02 | 61.44 | 60.62 | 60.80 | 1679773 |
2013-02-22 | 61.01 | 61.48 | 60.94 | 61.42 | 1581556 |
2013-02-25 | 61.58 | 61.74 | 60.30 | 60.30 | 1363819 |
2013-02-26 | 60.57 | 61.05 | 60.49 | 60.91 | 1491149 |
2013-02-27 | 60.86 | 61.85 | 60.54 | 61.57 | 1105134 |
2013-02-28 | 61.59 | 62.29 | 61.56 | 61.99 | 2943049 |
2013-03-01 | 61.55 | 62.97 | 61.30 | 62.41 | 1889889 |
2013-03-04 | 62.29 | 63.14 | 62.14 | 62.71 | 1523843 |
2013-03-05 | 63.01 | 63.14 | 62.55 | 62.89 | 1412929 |
2013-03-06 | 62.83 | 62.83 | 61.86 | 62.09 | 1160482 |
2013-03-07 | 62.05 | 62.47 | 61.97 | 62.04 | 1557399 |
2013-03-08 | 62.18 | 62.18 | 61.14 | 61.60 | 1688015 |
2013-03-11 | 61.68 | 61.83 | 61.40 | 61.83 | 932214 |
2013-03-12 | 62.00 | 62.09 | 61.49 | 61.71 | 1060546 |
2013-03-13 | 61.75 | 61.94 | 61.36 | 61.57 | 994906 |
2013-03-14 | 61.70 | 62.20 | 61.61 | 61.76 | 1106973 |
2013-03-15 | 61.43 | 62.00 | 61.14 | 61.91 | 2218510 |
2013-03-18 | 61.46 | 61.71 | 61.26 | 61.49 | 1582300 |
2013-03-19 | 61.43 | 61.58 | 61.03 | 61.21 | 1078154 |
2013-03-20 | 61.48 | 61.73 | 61.25 | 61.42 | 1292536 |
2013-03-21 | 61.54 | 61.93 | 61.36 | 61.52 | 1234635 |
2013-03-22 | 61.53 | 62.22 | 61.50 | 62.16 | 990446 |
2013-03-25 | 62.36 | 62.74 | 62.20 | 62.41 | 1185238 |
2013-03-26 | 62.57 | 63.23 | 62.47 | 63.05 | 977493 |
2013-03-27 | 62.78 | 63.19 | 62.68 | 63.15 | 992411 |
2013-03-28 | 63.27 | 64.12 | 62.99 | 64.11 | 1995765 |
2013-04-01 | 64.11 | 64.37 | 63.79 | 64.37 | 1000903 |
2013-04-02 | 64.69 | 65.06 | 64.52 | 64.82 | 1119262 |
2013-04-03 | 64.99 | 65.17 | 64.27 | 64.40 | 1016588 |
2013-04-04 | 64.54 | 65.48 | 64.49 | 65.38 | 1289213 |
2013-04-05 | 64.72 | 65.51 | 64.68 | 65.45 | 1292237 |
2013-04-08 | 65.62 | 66.26 | 65.32 | 66.16 | 1005670 |
2013-04-09 | 66.16 | 66.36 | 65.69 | 66.15 | 1169182 |
2013-04-10 | 66.33 | 66.85 | 66.08 | 66.69 | 1473092 |
2013-04-11 | 66.80 | 67.30 | 66.61 | 66.83 | 1155178 |
2013-04-12 | 66.72 | 67.59 | 66.53 | 67.59 | 1200617 |
2013-04-15 | 67.17 | 68.20 | 67.00 | 67.11 | 2953541 |
2013-04-16 | 66.72 | 68.13 | 66.07 | 68.11 | 2204020 |
2013-04-17 | 67.69 | 68.25 | 66.94 | 67.90 | 2444796 |
2013-04-18 | 67.99 | 68.25 | 67.43 | 68.06 | 1788172 |
2013-04-19 | 68.37 | 69.27 | 67.79 | 69.23 | 1699834 |
2013-04-22 | 69.36 | 69.41 | 68.70 | 69.29 | 1075561 |
2013-04-23 | 69.65 | 69.71 | 68.96 | 69.53 | 1181441 |
2013-04-24 | 69.26 | 69.68 | 68.92 | 69.37 | 1082354 |
2013-04-25 | 69.42 | 69.66 | 68.68 | 68.84 | 1374454 |
2013-04-26 | 68.83 | 69.51 | 68.21 | 68.67 | 1165224 |
2013-04-29 | 68.97 | 69.26 | 68.54 | 69.19 | 799248 |
2013-04-30 | 69.18 | 69.75 | 69.05 | 69.74 | 1122588 |
2013-05-01 | 69.77 | 70.54 | 69.45 | 69.58 | 1457017 |
2013-05-02 | 70.04 | 70.41 | 69.54 | 70.29 | 1241274 |
2013-05-03 | 70.68 | 70.78 | 70.00 | 70.04 | 1636625 |
2013-05-06 | 69.94 | 70.57 | 69.87 | 70.39 | 1495289 |
2013-05-07 | 70.39 | 70.79 | 69.88 | 70.63 | 1401423 |
2013-05-08 | 70.37 | 70.37 | 69.48 | 69.76 | 1846194 |
2013-05-09 | 69.72 | 69.72 | 68.70 | 68.92 | 1839846 |
2013-05-10 | 69.25 | 69.42 | 68.78 | 69.42 | 1433388 |
2013-05-13 | 69.47 | 70.05 | 69.34 | 69.96 | 1110037 |
2013-05-14 | 70.12 | 70.56 | 69.98 | 70.53 | 969144 |
2013-05-15 | 70.42 | 71.64 | 70.13 | 71.64 | 1843392 |
2013-05-16 | 71.32 | 71.52 | 70.87 | 71.14 | 1633071 |
2013-05-17 | 71.27 | 72.00 | 70.96 | 71.52 | 1524165 |
2013-05-20 | 71.91 | 72.37 | 71.71 | 72.08 | 1422731 |
2013-05-21 | 72.36 | 72.88 | 72.15 | 72.63 | 1216888 |
2013-05-22 | 72.70 | 73.66 | 70.29 | 70.68 | 2128973 |
2013-05-23 | 69.78 | 69.89 | 67.89 | 68.37 | 2989054 |
2013-05-24 | 68.00 | 68.17 | 66.20 | 67.14 | 2348429 |
2013-05-28 | 67.83 | 68.01 | 65.25 | 65.54 | 2664934 |
2013-05-29 | 64.87 | 64.98 | 62.63 | 63.55 | 3813397 |
2013-05-30 | 63.53 | 64.24 | 63.39 | 63.75 | 2134093 |
2013-05-31 | 63.50 | 64.29 | 62.46 | 62.50 | 3692343 |
2013-06-03 | 62.41 | 62.92 | 61.12 | 62.56 | 1847950 |
2013-06-04 | 62.54 | 62.67 | 61.51 | 61.51 | 1588470 |
2013-06-05 | 61.39 | 61.96 | 60.67 | 60.87 | 1500941 |
2013-06-06 | 60.92 | 62.49 | 60.59 | 62.43 | 1396681 |
2013-06-07 | 62.69 | 62.87 | 61.51 | 62.40 | 1597232 |
2013-06-10 | 62.42 | 62.59 | 61.51 | 61.73 | 1272749 |
2013-06-11 | 61.05 | 62.07 | 60.73 | 61.26 | 1426884 |
2013-06-12 | 61.40 | 61.44 | 59.92 | 60.04 | 1626232 |
2013-06-13 | 59.62 | 61.13 | 59.34 | 60.87 | 2236749 |
2013-06-14 | 60.77 | 62.34 | 60.77 | 61.68 | 1781936 |
2013-06-17 | 61.90 | 62.89 | 61.90 | 62.53 | 1959829 |
2013-06-18 | 62.63 | 63.04 | 62.10 | 62.77 | 1496359 |
2013-06-19 | 62.76 | 62.96 | 59.88 | 60.05 | 2075586 |
2013-06-20 | 59.74 | 59.74 | 56.07 | 56.38 | 3166250 |
2013-06-21 | 56.78 | 58.07 | 56.15 | 57.33 | 3727556 |
2013-06-24 | 56.91 | 58.57 | 55.89 | 57.14 | 2380213 |
2013-06-25 | 57.64 | 59.32 | 57.19 | 59.00 | 2400381 |
2013-06-26 | 60.09 | 61.08 | 59.56 | 60.28 | 2031832 |
2013-06-27 | 60.69 | 61.41 | 60.58 | 61.12 | 1725787 |
2013-06-28 | 61.08 | 61.57 | 60.35 | 60.83 | 3144506 |
2013-07-01 | 61.36 | 61.79 | 59.94 | 60.09 | 1487441 |
2013-07-02 | 60.10 | 61.23 | 60.10 | 61.18 | 2427345 |
2013-07-03 | 60.87 | 61.07 | 59.83 | 60.62 | 980719 |
2013-07-05 | 60.72 | 60.83 | 57.96 | 59.59 | 1800835 |
2013-07-08 | 59.54 | 60.42 | 59.53 | 59.59 | 1437618 |
2013-07-09 | 59.62 | 60.64 | 59.57 | 60.45 | 1203265 |
2013-07-10 | 60.32 | 60.41 | 59.46 | 60.12 | 1433763 |
2013-07-11 | 61.10 | 62.53 | 61.10 | 62.40 | 1558568 |
2013-07-12 | 62.40 | 62.52 | 61.33 | 61.79 | 1140283 |
2013-07-15 | 61.79 | 62.10 | 61.46 | 61.91 | 872943 |
2013-07-16 | 61.97 | 62.25 | 61.83 | 62.08 | 1426448 |
2013-07-17 | 62.23 | 62.97 | 62.23 | 62.72 | 1256983 |
2013-07-18 | 62.77 | 63.21 | 62.49 | 63.20 | 1130390 |
2013-07-19 | 63.21 | 63.34 | 62.49 | 62.56 | 1144836 |
2013-07-22 | 62.49 | 62.87 | 62.21 | 62.71 | 906393 |
2013-07-23 | 62.82 | 62.89 | 62.21 | 62.59 | 620191 |
2013-07-24 | 62.58 | 62.58 | 60.13 | 60.39 | 1599805 |
2013-07-25 | 60.22 | 60.76 | 59.70 | 60.56 | 1317858 |
2013-07-26 | 60.84 | 60.95 | 59.71 | 59.93 | 1537735 |
2013-07-29 | 59.73 | 60.42 | 59.73 | 59.89 | 1304185 |
2013-07-30 | 59.92 | 60.36 | 59.20 | 59.40 | 1374098 |
2013-07-31 | 59.48 | 59.52 | 57.19 | 57.57 | 2659992 |
2013-08-01 | 57.83 | 57.95 | 56.64 | 56.68 | 1989521 |
2013-08-02 | 56.68 | 57.63 | 56.64 | 56.88 | 1987906 |
2013-08-05 | 56.80 | 57.35 | 56.66 | 57.13 | 1330395 |
2013-08-06 | 57.25 | 57.55 | 56.69 | 56.70 | 1700441 |
2013-08-07 | 56.67 | 56.71 | 56.05 | 56.22 | 1333407 |
2013-08-08 | 56.43 | 56.64 | 56.06 | 56.34 | 1292467 |
2013-08-09 | 56.26 | 56.92 | 56.10 | 56.58 | 2008239 |
2013-08-12 | 56.52 | 56.90 | 56.18 | 56.43 | 1291902 |
2013-08-13 | 56.54 | 56.55 | 55.20 | 55.37 | 1536305 |
2013-08-14 | 55.33 | 55.50 | 54.85 | 54.90 | 1325919 |
2013-08-15 | 54.46 | 54.47 | 53.39 | 53.49 | 2285763 |
2013-08-16 | 53.25 | 53.34 | 51.71 | 52.13 | 4321043 |
2013-08-19 | 51.85 | 52.11 | 51.26 | 51.55 | 2234867 |
2013-08-20 | 51.71 | 53.12 | 51.71 | 52.83 | 1717084 |
2013-08-21 | 52.66 | 54.67 | 51.87 | 53.64 | 2348427 |
2013-08-22 | 53.68 | 53.73 | 52.90 | 53.35 | 1625032 |
2013-08-23 | 53.32 | 54.63 | 53.27 | 54.62 | 1732211 |
2013-08-26 | 54.74 | 54.80 | 54.11 | 54.31 | 1269116 |
2013-08-27 | 53.95 | 55.23 | 53.66 | 55.05 | 1853474 |
2013-08-28 | 54.95 | 55.12 | 54.35 | 54.96 | 1681611 |
2013-08-29 | 54.74 | 54.81 | 54.08 | 54.78 | 1126035 |
2013-08-30 | 54.80 | 55.23 | 54.36 | 54.53 | 1428821 |
2013-09-03 | 55.12 | 55.12 | 53.42 | 53.92 | 1770874 |
2013-09-04 | 54.03 | 54.31 | 53.55 | 54.05 | 943739 |
2013-09-05 | 54.04 | 54.22 | 52.85 | 52.93 | 1094173 |
2013-09-06 | 53.75 | 54.58 | 53.70 | 53.82 | 1513464 |
2013-09-09 | 54.04 | 54.44 | 53.68 | 54.44 | 1448450 |
2013-09-10 | 54.60 | 54.72 | 53.34 | 53.70 | 1795855 |
2013-09-11 | 53.33 | 53.82 | 53.18 | 53.75 | 1427144 |
2013-09-12 | 53.72 | 54.27 | 53.10 | 53.17 | 931063 |
2013-09-13 | 53.22 | 54.10 | 53.02 | 53.82 | 1423110 |
2013-09-16 | 56.46 | 56.60 | 55.15 | 55.37 | 2058751 |
2013-09-17 | 55.29 | 55.87 | 55.08 | 55.08 | 1514762 |
2013-09-18 | 55.02 | 57.48 | 53.80 | 57.40 | 2939807 |
2013-09-19 | 57.64 | 57.86 | 56.30 | 56.34 | 1941678 |
2013-09-20 | 56.25 | 56.30 | 55.10 | 55.11 | 2735484 |
2013-09-23 | 55.09 | 55.56 | 54.70 | 54.72 | 1231974 |
2013-09-24 | 54.73 | 55.31 | 54.24 | 54.66 | 1861119 |
2013-09-25 | 54.64 | 55.23 | 54.49 | 55.15 | 1542636 |
2013-09-26 | 55.15 | 55.48 | 54.89 | 55.42 | 1066223 |
2013-09-27 | 55.14 | 55.37 | 54.46 | 54.88 | 1498130 |
2013-09-30 | 54.59 | 55.25 | 53.53 | 53.86 | 2109250 |
2013-10-01 | 53.63 | 55.71 | 53.63 | 55.27 | 1684447 |
2013-10-02 | 55.23 | 55.65 | 54.42 | 55.59 | 2127868 |
2013-10-03 | 55.35 | 55.51 | 53.90 | 54.32 | 2217045 |
2013-10-04 | 54.31 | 54.79 | 53.83 | 54.03 | 1213223 |
2013-10-07 | 53.56 | 54.75 | 53.52 | 54.40 | 774481 |
2013-10-08 | 54.38 | 54.94 | 54.32 | 54.37 | 1375375 |
2013-10-09 | 54.42 | 54.82 | 54.17 | 54.34 | 1042543 |
2013-10-10 | 54.88 | 55.83 | 54.63 | 55.76 | 1358151 |
2013-10-11 | 55.79 | 56.13 | 55.21 | 56.13 | 1089440 |
2013-10-14 | 55.58 | 56.07 | 55.17 | 55.72 | 1033489 |
2013-10-15 | 55.50 | 56.04 | 55.13 | 55.44 | 1060845 |
2013-10-16 | 55.87 | 56.72 | 55.67 | 56.64 | 1505876 |
2013-10-17 | 56.75 | 57.80 | 56.54 | 57.64 | 1272974 |
2013-10-18 | 57.91 | 58.32 | 57.21 | 57.40 | 1480396 |
2013-10-21 | 57.42 | 57.42 | 56.51 | 56.77 | 1334145 |
2013-10-22 | 56.86 | 57.98 | 56.55 | 57.66 | 1076871 |
2013-10-23 | 57.58 | 58.05 | 57.39 | 57.80 | 1258875 |
2013-10-24 | 57.78 | 57.86 | 57.39 | 57.82 | 1094335 |
2013-10-25 | 58.90 | 59.24 | 58.08 | 58.97 | 1726964 |
2013-10-28 | 59.01 | 59.01 | 57.67 | 58.33 | 1360337 |
2013-10-29 | 58.39 | 58.49 | 57.58 | 57.90 | 1295479 |
2013-10-30 | 58.02 | 58.23 | 57.49 | 57.64 | 922026 |
2013-10-31 | 57.73 | 57.99 | 57.03 | 57.14 | 1427157 |
2013-11-01 | 57.25 | 57.60 | 56.99 | 57.40 | 1507959 |
2013-11-04 | 57.49 | 57.77 | 56.92 | 57.64 | 1145653 |
2013-11-05 | 57.31 | 57.55 | 55.88 | 56.04 | 1556964 |
2013-11-06 | 56.31 | 56.53 | 55.94 | 56.08 | 1462589 |
2013-11-07 | 56.15 | 56.49 | 55.56 | 55.73 | 1223412 |
2013-11-08 | 55.27 | 55.28 | 53.12 | 53.92 | 1808696 |
2013-11-11 | 53.96 | 54.42 | 53.68 | 53.84 | 895576 |
2013-11-12 | 53.76 | 53.89 | 52.87 | 53.19 | 953101 |
2013-11-13 | 53.12 | 53.23 | 52.68 | 52.99 | 1506538 |
2013-11-14 | 53.39 | 53.81 | 52.98 | 53.31 | 1396540 |
2013-11-15 | 53.30 | 53.90 | 53.30 | 53.58 | 1376686 |
2013-11-18 | 53.58 | 53.77 | 53.36 | 53.37 | 1163281 |
2013-11-19 | 53.50 | 53.50 | 52.69 | 52.90 | 887554 |
2013-11-20 | 53.17 | 53.58 | 51.62 | 51.82 | 1696408 |
2013-11-21 | 52.02 | 52.47 | 51.71 | 52.34 | 1090583 |
2013-11-22 | 52.34 | 52.46 | 51.50 | 51.80 | 1194254 |
2013-11-25 | 51.93 | 52.06 | 50.60 | 50.93 | 1525970 |
2013-11-26 | 50.96 | 51.15 | 50.24 | 50.34 | 1571587 |
2013-11-27 | 50.31 | 50.55 | 49.95 | 50.48 | 1466682 |
2013-11-29 | 50.57 | 50.59 | 49.76 | 49.77 | 784381 |
2013-12-02 | 49.76 | 49.92 | 49.04 | 49.27 | 1423530 |
2013-12-03 | 49.22 | 49.26 | 48.85 | 49.02 | 1558664 |
2013-12-04 | 48.52 | 49.64 | 48.48 | 49.23 | 1810683 |
2013-12-05 | 49.17 | 49.80 | 48.75 | 49.64 | 1564844 |
2013-12-06 | 49.92 | 50.05 | 49.03 | 49.35 | 1142838 |
2013-12-09 | 49.50 | 50.16 | 49.20 | 50.15 | 2351968 |
2013-12-10 | 50.28 | 51.09 | 50.18 | 50.78 | 3019080 |
2013-12-11 | 50.66 | 50.77 | 49.31 | 49.33 | 2299066 |
2013-12-12 | 48.61 | 48.88 | 48.07 | 48.39 | 2470286 |
2013-12-13 | 48.77 | 49.55 | 48.62 | 49.03 | 1913880 |
2013-12-16 | 49.09 | 49.55 | 49.05 | 49.33 | 2396234 |
2013-12-17 | 49.43 | 49.70 | 49.26 | 49.55 | 2163741 |
2013-12-18 | 49.70 | 50.70 | 48.68 | 50.58 | 2936535 |
2013-12-19 | 50.17 | 50.26 | 48.94 | 49.61 | 2621476 |
2013-12-20 | 49.84 | 50.25 | 49.70 | 50.23 | 2615401 |
2013-12-23 | 50.42 | 50.75 | 49.99 | 50.04 | 1728626 |
2013-12-24 | 50.02 | 50.33 | 49.82 | 50.03 | 625098 |
2013-12-26 | 50.02 | 50.43 | 50.02 | 50.15 | 1286356 |
2013-12-27 | 50.16 | 50.37 | 49.79 | 50.13 | 1135809 |
2013-12-30 | 50.07 | 50.78 | 50.07 | 50.52 | 1180327 |
2013-12-31 | 50.57 | 50.73 | 50.02 | 50.16 | 1664275 |
2014-01-02 | 49.87 | 50.11 | 49.42 | 49.76 | 1513084 |
2014-01-03 | 49.94 | 50.01 | 49.59 | 49.73 | 1163080 |
2014-01-06 | 50.51 | 51.37 | 50.04 | 50.97 | 2546754 |
2014-01-07 | 50.96 | 51.26 | 50.41 | 50.99 | 2504705 |
2014-01-08 | 50.86 | 51.28 | 50.42 | 50.70 | 1887291 |
2014-01-09 | 50.68 | 51.32 | 50.49 | 50.83 | 1488649 |
2014-01-10 | 51.24 | 53.40 | 51.24 | 53.16 | 3116412 |
2014-01-13 | 53.41 | 53.51 | 51.99 | 52.46 | 2836621 |
2014-01-14 | 52.66 | 52.66 | 52.19 | 52.49 | 2041275 |
2014-01-15 | 52.36 | 52.92 | 52.36 | 52.80 | 1692698 |
2014-01-16 | 52.73 | 53.61 | 52.58 | 53.60 | 1839504 |
2014-01-17 | 53.77 | 53.82 | 53.03 | 53.39 | 2215642 |
2014-01-21 | 53.64 | 54.17 | 53.43 | 54.12 | 2196197 |
2014-01-22 | 54.12 | 54.51 | 53.77 | 53.98 | 2297886 |
2014-01-23 | 54.05 | 54.38 | 54.05 | 54.23 | 1916037 |
2014-01-24 | 53.75 | 54.18 | 53.56 | 53.76 | 2541051 |
2014-01-27 | 53.90 | 54.44 | 53.74 | 53.74 | 1911131 |
2014-01-28 | 53.83 | 54.44 | 53.82 | 54.14 | 1448694 |
2014-01-29 | 53.68 | 54.27 | 53.47 | 53.95 | 1435385 |
2014-01-30 | 54.32 | 54.82 | 54.09 | 54.15 | 1469087 |
2014-01-31 | 53.71 | 54.91 | 53.63 | 54.64 | 2408847 |
2014-02-03 | 54.70 | 54.71 | 53.71 | 53.90 | 1664311 |
2014-02-04 | 54.03 | 54.39 | 53.84 | 54.29 | 1533747 |
2014-02-05 | 54.17 | 54.43 | 53.42 | 53.89 | 1589292 |
2014-02-06 | 53.90 | 54.37 | 53.74 | 54.12 | 1846953 |
2014-02-07 | 54.27 | 54.46 | 53.76 | 54.24 | 1433514 |
2014-02-10 | 54.35 | 55.21 | 54.17 | 55.13 | 1509929 |
2014-02-11 | 55.01 | 55.09 | 54.23 | 54.85 | 1579449 |
2014-02-12 | 54.78 | 54.84 | 53.97 | 54.10 | 1934873 |
2014-02-13 | 53.87 | 55.03 | 53.86 | 54.82 | 1635347 |
2014-02-14 | 54.91 | 55.26 | 53.24 | 53.88 | 2087901 |
2014-02-18 | 53.87 | 53.96 | 52.91 | 53.79 | 1967244 |
2014-02-19 | 53.69 | 54.99 | 53.62 | 54.22 | 1751682 |
2014-02-20 | 54.25 | 54.73 | 53.35 | 53.55 | 1302170 |
2014-02-21 | 53.54 | 53.85 | 53.01 | 53.09 | 2154227 |
2014-02-24 | 53.20 | 54.68 | 53.20 | 54.04 | 2049083 |
2014-02-25 | 54.14 | 54.41 | 53.72 | 53.85 | 1204334 |
2014-02-26 | 54.10 | 54.47 | 53.42 | 54.24 | 1703467 |
2014-02-27 | 54.29 | 54.80 | 54.24 | 54.68 | 1467808 |
2014-02-28 | 54.68 | 54.92 | 54.30 | 54.67 | 2178445 |
2014-03-03 | 54.31 | 55.08 | 54.31 | 54.99 | 1023164 |
2014-03-04 | 55.51 | 55.82 | 55.24 | 55.76 | 1302124 |
2014-03-05 | 55.16 | 55.24 | 54.67 | 55.20 | 1495143 |
2014-03-06 | 55.16 | 55.30 | 54.17 | 54.27 | 1451635 |
2014-03-07 | 54.17 | 54.18 | 52.62 | 52.98 | 2658300 |
2014-03-10 | 52.99 | 53.12 | 52.56 | 52.99 | 1521160 |
2014-03-11 | 53.04 | 53.80 | 52.95 | 53.56 | 1256256 |
2014-03-12 | 53.54 | 54.19 | 53.42 | 53.61 | 1072904 |
2014-03-13 | 53.74 | 53.74 | 52.94 | 52.97 | 1298575 |
2014-03-14 | 52.97 | 53.70 | 52.93 | 53.21 | 1088948 |
2014-03-17 | 53.41 | 53.59 | 52.84 | 53.09 | 754288 |
2014-03-18 | 52.97 | 53.36 | 52.77 | 53.33 | 1171290 |
2014-03-19 | 53.46 | 53.54 | 51.36 | 51.60 | 2093015 |
2014-03-20 | 51.48 | 51.85 | 51.14 | 51.78 | 1372464 |
2014-03-21 | 52.13 | 52.27 | 51.49 | 52.22 | 2264368 |
2014-03-24 | 52.40 | 52.45 | 51.68 | 52.02 | 1106988 |
2014-03-25 | 52.38 | 52.78 | 51.96 | 52.60 | 1063030 |
2014-03-26 | 53.10 | 53.19 | 51.96 | 52.00 | 1375291 |
2014-03-27 | 51.94 | 52.67 | 51.67 | 52.49 | 943672 |
2014-03-28 | 52.69 | 53.10 | 52.58 | 52.86 | 1007078 |
2014-03-31 | 53.22 | 53.26 | 52.55 | 53.05 | 1535703 |
2014-04-01 | 53.09 | 53.79 | 52.88 | 53.76 | 1245486 |
2014-04-02 | 53.60 | 54.17 | 53.42 | 53.68 | 1327602 |
2014-04-03 | 53.73 | 53.90 | 53.26 | 53.77 | 703318 |
2014-04-04 | 53.98 | 54.73 | 53.76 | 54.29 | 1499892 |
2014-04-07 | 54.18 | 55.57 | 54.18 | 55.17 | 2164940 |
2014-04-08 | 55.31 | 56.12 | 55.16 | 56.06 | 1633800 |
2014-04-09 | 56.10 | 56.17 | 55.66 | 55.70 | 1688673 |
2014-04-10 | 55.70 | 56.16 | 55.18 | 55.29 | 1714845 |
2014-04-11 | 55.22 | 55.88 | 54.81 | 55.30 | 2517757 |
2014-04-14 | 55.57 | 56.22 | 55.29 | 56.21 | 2325659 |
2014-04-15 | 56.19 | 58.06 | 56.04 | 57.80 | 2602651 |
2014-04-16 | 57.91 | 57.94 | 56.87 | 57.30 | 1960257 |
2014-04-17 | 57.14 | 57.32 | 56.67 | 57.04 | 1854258 |
2014-04-21 | 57.05 | 57.34 | 56.66 | 56.92 | 937056 |
2014-04-22 | 56.84 | 56.93 | 55.93 | 56.49 | 1265852 |
2014-04-23 | 56.63 | 56.69 | 56.24 | 56.57 | 1693514 |
2014-04-24 | 56.55 | 56.79 | 56.12 | 56.32 | 1700488 |
2014-04-25 | 56.51 | 57.36 | 56.02 | 56.36 | 1431623 |
2014-04-28 | 56.64 | 57.57 | 56.36 | 57.56 | 1771280 |
2014-04-29 | 57.64 | 57.81 | 57.34 | 57.73 | 2058033 |
2014-04-30 | 57.56 | 57.91 | 57.27 | 57.87 | 1555790 |
2014-05-01 | 57.79 | 58.37 | 57.56 | 58.36 | 1448648 |
2014-05-02 | 58.12 | 58.31 | 57.79 | 58.27 | 1430436 |
2014-05-05 | 58.03 | 58.76 | 57.91 | 58.66 | 1154674 |
2014-05-06 | 58.40 | 58.83 | 58.19 | 58.70 | 2039559 |
2014-05-07 | 58.79 | 59.51 | 58.69 | 59.45 | 1338681 |
2014-05-08 | 59.54 | 60.09 | 59.32 | 59.90 | 2141601 |
2014-05-09 | 59.95 | 60.51 | 59.15 | 59.34 | 2289934 |
2014-05-12 | 59.43 | 59.54 | 58.36 | 58.62 | 2692481 |
2014-05-13 | 58.69 | 59.21 | 58.01 | 58.34 | 1251510 |
2014-05-14 | 58.44 | 59.02 | 58.12 | 58.76 | 1356009 |
2014-05-15 | 58.78 | 59.06 | 58.47 | 59.05 | 1567692 |
2014-05-16 | 58.73 | 59.79 | 58.48 | 59.74 | 1418631 |
2014-05-19 | 59.74 | 59.74 | 58.98 | 59.06 | 1681039 |
2014-05-20 | 59.10 | 59.60 | 58.90 | 58.91 | 1082864 |
2014-05-21 | 59.02 | 59.21 | 58.05 | 58.08 | 1767942 |
2014-05-22 | 57.93 | 58.37 | 57.87 | 57.91 | 1642749 |
2014-05-23 | 58.19 | 58.76 | 58.08 | 58.70 | 1066949 |
2014-05-27 | 58.83 | 59.05 | 58.62 | 58.89 | 1334881 |
2014-05-28 | 58.55 | 58.69 | 57.63 | 58.00 | 2227566 |
2014-05-29 | 58.21 | 58.46 | 57.98 | 58.19 | 1300118 |
2014-05-30 | 58.18 | 58.65 | 58.07 | 58.50 | 2285149 |
2014-06-02 | 56.42 | 57.72 | 56.12 | 56.86 | 7106613 |
2014-06-03 | 56.83 | 56.97 | 56.29 | 56.78 | 3067475 |
2014-06-04 | 56.12 | 56.64 | 55.94 | 56.13 | 2723586 |
2014-06-05 | 56.36 | 57.52 | 56.10 | 57.51 | 4005191 |
2014-06-06 | 57.52 | 57.56 | 56.95 | 57.26 | 3365892 |
2014-06-09 | 57.23 | 57.41 | 56.14 | 56.35 | 2207515 |
2014-06-10 | 56.13 | 56.32 | 55.63 | 55.91 | 2043743 |
2014-06-11 | 55.87 | 56.09 | 55.42 | 55.76 | 1899166 |
2014-06-12 | 55.76 | 55.95 | 55.25 | 55.77 | 1745003 |
2014-06-13 | 55.69 | 55.82 | 54.92 | 55.73 | 1800701 |
2014-06-16 | 55.55 | 55.80 | 55.26 | 55.40 | 1447356 |
2014-06-17 | 55.30 | 55.30 | 54.41 | 54.92 | 2189344 |
2014-06-18 | 54.78 | 55.23 | 54.46 | 55.13 | 1814526 |
2014-06-19 | 55.44 | 56.59 | 55.23 | 56.17 | 3076170 |
2014-06-20 | 56.46 | 56.66 | 55.96 | 56.61 | 2970827 |
2014-06-23 | 56.48 | 56.90 | 56.27 | 56.35 | 1405711 |
2014-06-24 | 56.36 | 56.61 | 56.29 | 56.39 | 1425353 |
2014-06-25 | 56.21 | 56.57 | 55.71 | 55.82 | 1477253 |
2014-06-26 | 55.89 | 56.19 | 55.80 | 55.89 | 1382028 |
2014-06-27 | 55.87 | 56.28 | 55.74 | 56.17 | 1390199 |
2014-06-30 | 56.15 | 56.22 | 55.52 | 56.14 | 1927833 |
2014-07-01 | 56.18 | 56.38 | 55.70 | 56.34 | 1706847 |
2014-07-02 | 55.92 | 56.23 | 55.50 | 56.11 | 1777101 |
2014-07-03 | 55.97 | 55.98 | 55.24 | 55.97 | 1801182 |
2014-07-07 | 55.74 | 56.63 | 55.64 | 56.53 | 1832310 |
2014-07-08 | 56.36 | 56.74 | 56.14 | 56.25 | 1726774 |
2014-07-09 | 56.40 | 56.54 | 55.90 | 56.35 | 1633002 |
2014-07-10 | 56.32 | 57.07 | 56.06 | 56.57 | 1807783 |
2014-07-11 | 56.68 | 56.68 | 56.05 | 56.22 | 1780854 |
2014-07-14 | 56.31 | 56.36 | 55.96 | 56.26 | 1694537 |
2014-07-15 | 55.83 | 56.47 | 55.83 | 56.05 | 2923181 |
2014-07-16 | 56.32 | 56.50 | 55.92 | 56.41 | 1644222 |
2014-07-17 | 56.43 | 56.66 | 56.20 | 56.20 | 1817446 |
2014-07-18 | 56.54 | 56.86 | 56.31 | 56.69 | 2047581 |
2014-07-21 | 56.71 | 56.85 | 56.35 | 56.42 | 1574840 |
2014-07-22 | 56.71 | 56.99 | 56.30 | 56.32 | 1699644 |
2014-07-23 | 56.66 | 56.78 | 56.14 | 56.30 | 1782871 |
2014-07-24 | 56.57 | 56.71 | 56.29 | 56.64 | 2496400 |
2014-07-25 | 56.54 | 56.73 | 56.18 | 56.23 | 1921295 |
2014-07-28 | 56.24 | 56.92 | 56.24 | 56.78 | 1495161 |
2014-07-29 | 56.67 | 56.91 | 56.31 | 56.48 | 1528887 |
2014-07-30 | 56.42 | 56.81 | 55.88 | 55.93 | 2293995 |
2014-07-31 | 55.79 | 56.29 | 55.59 | 55.61 | 2924209 |
2014-08-01 | 55.65 | 56.38 | 55.30 | 55.75 | 3376496 |
2014-08-04 | 55.79 | 56.22 | 55.43 | 56.08 | 1531781 |
2014-08-05 | 55.80 | 56.14 | 55.08 | 55.23 | 1468064 |
2014-08-06 | 55.23 | 55.48 | 54.74 | 54.99 | 1464275 |
2014-08-07 | 55.02 | 55.19 | 54.68 | 55.03 | 1581934 |
2014-08-08 | 55.02 | 55.59 | 54.81 | 55.56 | 2028507 |
2014-08-11 | 55.66 | 55.89 | 55.38 | 55.75 | 1831259 |
2014-08-12 | 55.77 | 55.96 | 55.12 | 55.37 | 1805176 |
2014-08-13 | 55.69 | 56.85 | 55.55 | 56.75 | 1941479 |
2014-08-14 | 56.92 | 57.19 | 56.73 | 56.97 | 1667232 |
2014-08-15 | 56.98 | 57.27 | 56.71 | 56.86 | 1477051 |
2014-08-18 | 57.12 | 57.37 | 57.03 | 57.35 | 1442077 |
2014-08-19 | 57.48 | 57.73 | 57.31 | 57.45 | 1457224 |
2014-08-20 | 57.22 | 57.77 | 56.91 | 57.71 | 1527063 |
2014-08-21 | 57.73 | 58.05 | 57.64 | 57.70 | 1233266 |
2014-08-22 | 57.68 | 57.87 | 57.40 | 57.45 | 1298098 |
2014-08-25 | 57.61 | 57.61 | 57.14 | 57.31 | 1061104 |
2014-08-26 | 57.32 | 57.60 | 57.13 | 57.14 | 1813735 |
2014-08-27 | 57.34 | 57.53 | 57.09 | 57.40 | 948052 |
2014-08-28 | 57.21 | 57.70 | 57.16 | 57.65 | 1487833 |
2014-08-29 | 57.70 | 57.79 | 57.47 | 57.61 | 1362666 |
2014-09-02 | 57.63 | 57.70 | 57.11 | 57.28 | 1364603 |
2014-09-03 | 57.57 | 57.88 | 57.35 | 57.84 | 1847291 |
2014-09-04 | 57.76 | 58.03 | 57.45 | 57.74 | 1563007 |
2014-09-05 | 57.73 | 58.08 | 57.56 | 57.80 | 1929215 |
2014-09-08 | 57.79 | 57.82 | 57.14 | 57.16 | 1867865 |
2014-09-09 | 57.13 | 57.26 | 56.66 | 56.71 | 1818405 |
2014-09-10 | 56.02 | 56.33 | 55.55 | 55.95 | 2193472 |
2014-09-11 | 55.95 | 56.27 | 55.79 | 56.14 | 1959907 |
2014-09-12 | 55.73 | 55.73 | 53.38 | 53.59 | 5364500 |
2014-09-15 | 53.77 | 54.17 | 53.56 | 53.76 | 3108151 |
2014-09-16 | 53.82 | 54.37 | 53.79 | 54.14 | 1995181 |
2014-09-17 | 54.32 | 54.76 | 54.12 | 54.17 | 2522491 |
2014-09-18 | 54.10 | 54.15 | 53.20 | 53.45 | 2582481 |
2014-09-19 | 53.68 | 53.81 | 53.30 | 53.53 | 2944780 |
2014-09-22 | 53.47 | 53.66 | 53.29 | 53.46 | 2204471 |
2014-09-23 | 53.42 | 53.77 | 53.12 | 53.16 | 2338944 |
2014-09-24 | 53.15 | 53.95 | 53.10 | 53.54 | 2896500 |
2014-09-25 | 53.52 | 54.04 | 53.43 | 53.80 | 4215133 |
2014-09-26 | 53.78 | 54.73 | 53.71 | 54.59 | 2688730 |
2014-09-29 | 54.34 | 54.63 | 54.05 | 54.39 | 2050360 |
2014-09-30 | 54.43 | 54.63 | 53.97 | 54.25 | 2507964 |
2014-10-01 | 54.30 | 54.92 | 54.29 | 54.72 | 2711246 |
2014-10-02 | 54.52 | 54.95 | 54.21 | 54.80 | 2713388 |
2014-10-03 | 54.95 | 55.17 | 54.39 | 54.95 | 2292554 |
2014-10-06 | 55.07 | 55.22 | 54.74 | 54.98 | 2083852 |
2014-10-07 | 54.95 | 55.44 | 54.80 | 54.97 | 2033766 |
2014-10-08 | 55.06 | 55.82 | 54.97 | 55.78 | 2769056 |
2014-10-09 | 55.84 | 56.87 | 55.69 | 56.52 | 3079185 |
2014-10-10 | 57.03 | 58.32 | 56.76 | 57.45 | 3479533 |
2014-10-13 | 57.53 | 58.18 | 57.36 | 57.63 | 2583314 |
2014-10-14 | 57.92 | 58.97 | 57.65 | 57.84 | 3700782 |
2014-10-15 | 57.52 | 58.17 | 57.30 | 57.85 | 5578180 |
2014-10-16 | 57.28 | 58.32 | 57.28 | 57.93 | 2892437 |
2014-10-17 | 58.28 | 58.32 | 57.52 | 58.16 | 3060832 |
2014-10-20 | 58.26 | 58.99 | 58.13 | 58.99 | 2358002 |
2014-10-21 | 58.99 | 59.33 | 58.45 | 59.26 | 2596657 |
2014-10-22 | 59.16 | 59.32 | 58.54 | 59.21 | 2585748 |
2014-10-23 | 59.44 | 59.48 | 58.79 | 59.41 | 2449069 |
2014-10-24 | 59.12 | 59.21 | 58.33 | 58.65 | 2076832 |
2014-10-27 | 58.90 | 59.05 | 58.34 | 59.03 | 2367556 |
2014-10-28 | 59.32 | 59.32 | 58.62 | 59.10 | 1518581 |
2014-10-29 | 58.94 | 59.58 | 58.45 | 58.95 | 6702023 |
2014-10-30 | 58.81 | 59.58 | 58.02 | 59.54 | 3192099 |
2014-10-31 | 59.94 | 60.39 | 59.54 | 60.00 | 2652412 |
2014-11-03 | 59.88 | 60.38 | 59.72 | 60.21 | 2872113 |
2014-11-04 | 60.00 | 60.55 | 60.00 | 60.54 | 1480700 |
2014-11-05 | 60.52 | 60.61 | 59.93 | 60.52 | 1582915 |
2014-11-06 | 60.38 | 60.64 | 59.37 | 59.43 | 2243420 |
2014-11-07 | 59.46 | 60.03 | 59.21 | 59.78 | 2191523 |
2014-11-10 | 59.66 | 60.17 | 59.56 | 60.09 | 1673824 |
2014-11-11 | 60.13 | 60.20 | 59.57 | 60.01 | 1009178 |
2014-11-12 | 60.17 | 60.17 | 59.43 | 59.86 | 1352546 |
2014-11-13 | 60.06 | 60.66 | 59.88 | 60.57 | 355685 |
2014-11-14 | 60.58 | 60.81 | 59.78 | 60.13 | 2432758 |
2014-11-17 | 59.96 | 60.46 | 59.92 | 60.25 | 1239470 |
2014-11-18 | 60.30 | 60.64 | 59.95 | 60.45 | 1090177 |
2014-11-19 | 60.45 | 60.55 | 59.94 | 60.01 | 1238842 |
2014-11-20 | 59.93 | 60.14 | 59.56 | 60.12 | 1686348 |
2014-11-21 | 60.53 | 61.07 | 60.11 | 61.06 | 2525564 |
2014-11-24 | 61.08 | 61.24 | 60.73 | 61.07 | 1774069 |
2014-11-25 | 61.22 | 61.65 | 60.93 | 61.56 | 2805457 |
2014-11-26 | 61.56 | 62.23 | 61.43 | 62.18 | 2551143 |
2014-11-28 | 62.42 | 63.20 | 62.14 | 62.66 | 1188576 |
2014-12-01 | 62.49 | 63.62 | 62.32 | 63.42 | 2183238 |
2014-12-02 | 62.87 | 63.62 | 62.50 | 63.48 | 3390389 |
2014-12-03 | 63.44 | 63.50 | 63.02 | 63.35 | 2018130 |
2014-12-04 | 63.35 | 63.68 | 63.11 | 63.55 | 1836887 |
2014-12-05 | 63.07 | 63.07 | 61.66 | 62.23 | 2620284 |
2014-12-08 | 62.38 | 63.25 | 62.29 | 62.77 | 1826715 |
2014-12-09 | 62.47 | 63.43 | 62.35 | 63.39 | 2363933 |
2014-12-10 | 63.20 | 64.43 | 63.06 | 63.99 | 3041024 |
2014-12-11 | 64.06 | 64.82 | 64.06 | 64.52 | 3230283 |
2014-12-12 | 64.40 | 65.82 | 64.40 | 65.19 | 3812052 |
2014-12-15 | 65.19 | 65.45 | 63.39 | 63.69 | 3276927 |
2014-12-16 | 63.88 | 63.94 | 63.00 | 63.05 | 3361406 |
2014-12-17 | 63.33 | 64.47 | 63.04 | 64.15 | 2457029 |
2014-12-18 | 64.12 | 64.12 | 62.21 | 62.92 | 3482272 |
2014-12-19 | 63.18 | 63.44 | 62.48 | 62.96 | 4105088 |
2014-12-22 | 62.95 | 64.42 | 62.93 | 64.39 | 2638140 |
2014-12-23 | 64.54 | 64.64 | 63.53 | 63.60 | 2473084 |
2014-12-24 | 63.65 | 63.94 | 62.82 | 62.82 | 1479839 |
2014-12-26 | 63.10 | 63.57 | 62.86 | 63.38 | 1111601 |
2014-12-29 | 63.48 | 63.89 | 63.34 | 63.71 | 1539154 |
2014-12-30 | 63.76 | 64.29 | 63.66 | 63.83 | 1782243 |
2014-12-31 | 64.09 | 64.26 | 62.74 | 62.79 | 1474524 |
2015-01-02 | 62.96 | 64.57 | 62.96 | 64.20 | 1987891 |
2015-01-05 | 63.65 | 64.72 | 63.46 | 64.53 | 2795428 |
2015-01-06 | 64.78 | 66.26 | 64.78 | 65.96 | 4307246 |
2015-01-07 | 66.02 | 67.18 | 65.51 | 66.94 | 2984293 |
2015-01-08 | 67.31 | 67.31 | 65.96 | 66.62 | 3676131 |
2015-01-09 | 66.62 | 67.09 | 65.76 | 66.61 | 2180217 |
2015-01-12 | 66.95 | 67.49 | 66.60 | 67.38 | 1803380 |
2015-01-13 | 67.43 | 68.09 | 67.03 | 67.64 | 2668244 |
2015-01-14 | 67.52 | 68.31 | 67.22 | 67.98 | 2636425 |
2015-01-15 | 68.13 | 68.41 | 67.32 | 68.06 | 4257087 |
2015-01-16 | 68.08 | 68.67 | 67.87 | 68.31 | 8465687 |
2015-01-20 | 68.52 | 69.90 | 68.44 | 69.02 | 4469545 |
2015-01-21 | 68.86 | 68.90 | 68.23 | 68.61 | 3032274 |
2015-01-22 | 68.89 | 70.11 | 68.88 | 70.11 | 3156399 |
2015-01-23 | 70.42 | 70.66 | 69.93 | 70.44 | 4701749 |
2015-01-26 | 70.42 | 70.63 | 69.74 | 70.63 | 3254444 |
2015-01-27 | 70.33 | 70.90 | 70.18 | 70.73 | 2983484 |
2015-01-28 | 70.77 | 71.75 | 70.64 | 70.72 | 2439017 |
2015-01-29 | 70.54 | 71.04 | 70.11 | 70.89 | 2689106 |
2015-01-30 | 70.60 | 70.91 | 69.89 | 69.89 | 3140507 |
2015-02-02 | 69.77 | 70.06 | 68.37 | 69.88 | 4142427 |
2015-02-03 | 69.95 | 70.07 | 68.56 | 69.82 | 2772639 |
2015-02-04 | 69.59 | 69.59 | 68.44 | 68.81 | 4092927 |
2015-02-05 | 68.87 | 69.60 | 68.39 | 69.51 | 3153682 |
2015-02-06 | 69.33 | 69.33 | 66.20 | 66.57 | 4240597 |
2015-02-09 | 66.66 | 66.93 | 66.09 | 66.34 | 2697222 |
2015-02-10 | 66.41 | 67.40 | 65.75 | 67.15 | 3681705 |
2015-02-11 | 67.35 | 67.93 | 66.56 | 66.99 | 2590931 |
2015-02-12 | 66.99 | 67.64 | 66.57 | 67.45 | 1912426 |
2015-02-13 | 67.71 | 67.71 | 66.57 | 67.09 | 1772330 |
2015-02-17 | 67.22 | 68.20 | 66.79 | 66.99 | 2685447 |
2015-02-18 | 67.47 | 68.19 | 66.22 | 68.18 | 3487277 |
2015-02-19 | 67.80 | 67.97 | 66.76 | 66.86 | 2301575 |
2015-02-20 | 66.79 | 68.13 | 66.76 | 67.81 | 3379247 |
2015-02-23 | 67.90 | 68.61 | 67.42 | 67.94 | 2451758 |
2015-02-24 | 66.45 | 66.88 | 64.66 | 65.28 | 5925935 |
2015-02-25 | 65.31 | 66.10 | 65.04 | 65.18 | 2736455 |
2015-02-26 | 65.13 | 65.49 | 64.34 | 64.61 | 2560486 |
2015-02-27 | 64.97 | 65.28 | 64.07 | 65.22 | 1955263 |
2015-03-02 | 65.28 | 66.39 | 65.18 | 65.40 | 3011949 |
2015-03-03 | 65.13 | 65.55 | 64.41 | 65.27 | 2050069 |
2015-03-04 | 64.79 | 65.03 | 63.76 | 63.96 | 3107757 |
2015-03-05 | 64.40 | 64.75 | 63.77 | 63.84 | 2744042 |
2015-03-06 | 62.46 | 63.22 | 60.81 | 61.22 | 3645071 |
2015-03-09 | 61.58 | 61.70 | 61.09 | 61.30 | 3226880 |
2015-03-10 | 61.17 | 61.43 | 60.87 | 60.87 | 5143562 |
2015-03-11 | 60.94 | 61.30 | 60.44 | 60.53 | 3064306 |
2015-03-12 | 60.94 | 61.70 | 60.87 | 61.63 | 2417379 |
2015-03-13 | 61.55 | 61.88 | 61.00 | 61.40 | 1750299 |
2015-03-16 | 61.72 | 62.46 | 61.72 | 61.92 | 1868952 |
2015-03-17 | 61.91 | 62.18 | 61.51 | 61.56 | 2089763 |
2015-03-18 | 61.56 | 63.05 | 61.14 | 62.62 | 3948940 |
2015-03-19 | 62.36 | 63.42 | 62.33 | 62.93 | 2782399 |
2015-03-20 | 63.39 | 64.87 | 62.92 | 64.57 | 5576383 |
2015-03-23 | 64.66 | 65.66 | 64.47 | 64.86 | 2275993 |
2015-03-24 | 64.69 | 65.13 | 64.26 | 64.26 | 2754134 |
2015-03-25 | 64.27 | 64.57 | 63.05 | 63.06 | 2834663 |
2015-03-26 | 62.70 | 63.41 | 62.54 | 62.76 | 3023451 |
2015-03-27 | 62.86 | 63.48 | 62.78 | 63.34 | 2091276 |
2015-03-30 | 63.43 | 64.57 | 63.42 | 64.50 | 1958189 |
2015-03-31 | 64.77 | 64.81 | 63.83 | 63.95 | 1878552 |
2015-04-01 | 64.03 | 64.33 | 63.42 | 63.96 | 1488797 |
2015-04-02 | 63.84 | 64.41 | 63.75 | 64.13 | 1353070 |
2015-04-06 | 65.87 | 67.74 | 65.63 | 67.35 | 4659880 |
2015-04-07 | 67.18 | 67.22 | 65.49 | 65.66 | 4043651 |
2015-04-08 | 65.74 | 66.07 | 65.41 | 65.77 | 2091189 |
2015-04-09 | 65.60 | 65.62 | 64.62 | 64.91 | 2819827 |
2015-04-10 | 65.47 | 65.90 | 64.57 | 64.85 | 2069728 |
2015-04-13 | 64.82 | 64.91 | 64.22 | 64.22 | 1577244 |
2015-04-14 | 64.40 | 64.98 | 64.37 | 64.68 | 1336951 |
2015-04-15 | 64.68 | 64.85 | 64.05 | 64.08 | 2164356 |
2015-04-16 | 63.82 | 64.58 | 63.39 | 64.18 | 1994662 |
2015-04-17 | 63.77 | 64.25 | 63.55 | 63.85 | 2038592 |
2015-04-20 | 63.89 | 64.40 | 63.62 | 64.06 | 1698973 |
2015-04-21 | 64.06 | 64.53 | 63.72 | 63.75 | 1531222 |
2015-04-22 | 63.71 | 64.12 | 63.51 | 63.68 | 1532262 |
2015-04-23 | 63.50 | 64.24 | 63.50 | 63.98 | 1626551 |
2015-04-24 | 64.86 | 64.86 | 63.50 | 63.77 | 2039879 |
2015-04-27 | 63.98 | 64.63 | 63.19 | 63.34 | 1620444 |
2015-04-28 | 63.21 | 63.70 | 62.72 | 63.60 | 1645388 |
2015-04-29 | 63.06 | 63.48 | 61.75 | 62.07 | 2565107 |
2015-04-30 | 61.74 | 61.79 | 60.02 | 60.34 | 2751207 |
2015-05-01 | 60.31 | 61.27 | 60.31 | 60.73 | 2121726 |
2015-05-04 | 60.80 | 60.96 | 60.11 | 60.24 | 1892878 |
2015-05-05 | 60.12 | 60.23 | 59.15 | 59.32 | 3123066 |
2015-05-06 | 59.56 | 59.56 | 58.38 | 58.76 | 3024351 |
2015-05-07 | 58.98 | 60.23 | 58.77 | 59.95 | 2756642 |
2015-05-08 | 60.66 | 61.66 | 60.50 | 60.53 | 2294404 |
2015-05-11 | 60.24 | 60.74 | 59.41 | 59.46 | 1955291 |
2015-05-12 | 59.08 | 60.08 | 58.24 | 59.61 | 2760438 |
2015-05-13 | 59.82 | 60.25 | 58.65 | 58.76 | 1908124 |
2015-05-14 | 59.17 | 59.75 | 59.03 | 59.73 | 1562286 |
2015-05-15 | 60.01 | 60.86 | 59.87 | 60.78 | 3301982 |
2015-05-18 | 60.55 | 60.85 | 60.37 | 60.59 | 1476436 |
2015-05-19 | 60.27 | 61.00 | 60.27 | 60.61 | 1233939 |
2015-05-20 | 60.59 | 61.06 | 60.31 | 60.33 | 1202801 |
2015-05-21 | 60.45 | 60.49 | 59.47 | 59.83 | 1400497 |
2015-05-22 | 59.56 | 60.26 | 59.08 | 59.80 | 1302144 |
2015-05-26 | 59.76 | 59.81 | 59.11 | 59.31 | 1218460 |
2015-05-27 | 59.52 | 59.87 | 59.29 | 59.40 | 1718415 |
2015-05-28 | 59.51 | 59.51 | 58.62 | 58.79 | 3830836 |
2015-05-29 | 58.81 | 59.27 | 57.94 | 58.26 | 3205839 |
2015-06-01 | 58.32 | 59.08 | 58.28 | 58.80 | 2184155 |
2015-06-02 | 58.76 | 58.96 | 58.18 | 58.41 | 2520133 |
2015-06-03 | 57.77 | 57.80 | 56.66 | 56.75 | 2583289 |
2015-06-04 | 56.71 | 57.09 | 56.17 | 56.85 | 2542249 |
2015-06-05 | 56.14 | 56.41 | 54.99 | 55.66 | 4843958 |
2015-06-08 | 55.70 | 56.28 | 55.39 | 56.01 | 2419656 |
2015-06-09 | 55.88 | 55.90 | 55.32 | 55.37 | 1658032 |
2015-06-10 | 55.33 | 56.36 | 55.33 | 55.80 | 1557317 |
2015-06-11 | 56.09 | 56.34 | 55.94 | 56.11 | 2213354 |
2015-06-12 | 56.11 | 56.33 | 55.78 | 56.02 | 1437133 |
2015-06-15 | 56.08 | 56.39 | 55.66 | 55.66 | 1576912 |
2015-06-16 | 55.68 | 56.47 | 55.58 | 56.21 | 2072195 |
2015-06-17 | 56.18 | 56.60 | 55.60 | 56.40 | 1781505 |
2015-06-18 | 56.56 | 57.49 | 56.51 | 57.03 | 2046303 |
2015-06-19 | 56.95 | 57.36 | 56.50 | 57.09 | 3408549 |
2015-06-22 | 57.24 | 57.36 | 56.15 | 56.22 | 2253502 |
2015-06-23 | 56.03 | 56.22 | 55.28 | 55.68 | 1721619 |
2015-06-24 | 55.72 | 55.88 | 55.09 | 55.13 | 1810468 |
2015-06-25 | 55.09 | 55.17 | 53.96 | 54.14 | 4125758 |
2015-06-26 | 54.09 | 55.30 | 53.98 | 54.99 | 5276056 |
2015-06-29 | 55.18 | 55.64 | 54.60 | 54.63 | 2630728 |
2015-06-30 | 54.95 | 55.03 | 54.30 | 54.38 | 1686647 |
2015-07-01 | 54.51 | 54.84 | 54.12 | 54.83 | 2555150 |
2015-07-02 | 55.07 | 55.87 | 54.96 | 55.13 | 2393316 |
2015-07-06 | 54.83 | 55.18 | 54.51 | 55.02 | 3478501 |
2015-07-07 | 55.53 | 56.62 | 55.41 | 56.39 | 4567204 |
2015-07-08 | 55.97 | 56.56 | 55.92 | 56.16 | 2830190 |
2015-07-09 | 56.60 | 56.92 | 56.02 | 56.13 | 2657907 |
2015-07-10 | 56.30 | 56.95 | 55.85 | 56.53 | 1872570 |
2015-07-13 | 57.02 | 57.31 | 56.20 | 56.57 | 2357942 |
2015-07-14 | 56.57 | 56.80 | 56.22 | 56.27 | 1557867 |
2015-07-15 | 56.30 | 56.67 | 56.13 | 56.31 | 2192232 |
2015-07-16 | 56.43 | 56.73 | 56.17 | 56.57 | 2112812 |
2015-07-17 | 56.41 | 56.67 | 56.10 | 56.43 | 1711567 |
2015-07-20 | 56.29 | 56.36 | 55.95 | 56.32 | 1698275 |
2015-07-21 | 56.18 | 56.39 | 55.98 | 56.00 | 2589570 |
2015-07-22 | 56.00 | 56.55 | 55.93 | 56.29 | 1817803 |
2015-07-23 | 56.29 | 56.45 | 55.33 | 55.74 | 2164315 |
2015-07-24 | 56.02 | 57.58 | 55.75 | 57.27 | 2764842 |
2015-07-27 | 57.31 | 58.46 | 57.31 | 57.87 | 2383359 |
2015-07-28 | 57.97 | 58.49 | 57.84 | 58.00 | 2255682 |
2015-07-29 | 57.93 | 58.51 | 57.54 | 58.36 | 1756116 |
2015-07-30 | 58.30 | 58.57 | 57.84 | 58.12 | 1964900 |
2015-07-31 | 58.53 | 59.31 | 58.53 | 58.76 | 2210363 |
2015-08-03 | 58.68 | 59.33 | 58.63 | 59.06 | 2659216 |
2015-08-04 | 59.06 | 59.34 | 58.25 | 58.47 | 2448322 |
2015-08-05 | 58.55 | 58.58 | 57.86 | 58.18 | 3806187 |
2015-08-06 | 58.15 | 58.72 | 57.46 | 58.67 | 3334916 |
2015-08-07 | 58.52 | 59.29 | 57.99 | 59.03 | 2838347 |
2015-08-10 | 59.31 | 59.55 | 58.20 | 58.47 | 2291135 |
2015-08-11 | 58.32 | 59.49 | 58.24 | 59.10 | 2475728 |
2015-08-12 | 58.97 | 59.57 | 58.72 | 59.53 | 2643010 |
2015-08-13 | 59.23 | 59.76 | 58.43 | 59.42 | 1831849 |
2015-08-14 | 59.25 | 59.94 | 58.99 | 59.89 | 1623418 |
2015-08-17 | 59.91 | 60.19 | 59.56 | 60.01 | 3089412 |
2015-08-18 | 60.45 | 60.76 | 59.25 | 59.80 | 3423103 |
2015-08-19 | 59.44 | 60.32 | 59.18 | 60.05 | 2676311 |
2015-08-20 | 59.95 | 60.94 | 59.44 | 60.55 | 3521634 |
2015-08-21 | 60.42 | 60.78 | 59.58 | 59.60 | 3279481 |
2015-08-24 | 59.03 | 59.59 | 56.70 | 56.87 | 5076001 |
2015-08-25 | 58.30 | 58.45 | 54.90 | 54.96 | 4406193 |
2015-08-26 | 55.69 | 56.22 | 55.01 | 56.10 | 4180015 |
2015-08-27 | 56.31 | 57.66 | 55.91 | 57.02 | 4668533 |
2015-08-28 | 57.03 | 57.21 | 56.39 | 56.69 | 2525289 |
2015-08-31 | 56.51 | 56.66 | 54.99 | 55.02 | 4169637 |
2015-09-01 | 54.44 | 54.88 | 53.86 | 54.27 | 3149462 |
2015-09-02 | 54.79 | 55.08 | 54.00 | 54.45 | 2610151 |
2015-09-03 | 54.81 | 54.93 | 54.27 | 54.45 | 2315642 |
2015-09-04 | 54.00 | 54.00 | 52.80 | 53.10 | 2951237 |
2015-09-08 | 53.67 | 53.90 | 53.12 | 53.61 | 2187242 |
2015-09-09 | 53.91 | 54.07 | 52.74 | 52.85 | 2460771 |
2015-09-10 | 52.82 | 53.37 | 52.53 | 52.78 | 2500924 |
2015-09-11 | 52.11 | 52.72 | 52.03 | 52.66 | 3654162 |
2015-09-14 | 52.70 | 52.96 | 52.52 | 52.93 | 3158186 |
2015-09-15 | 53.03 | 53.87 | 52.61 | 53.82 | 2823089 |
2015-09-16 | 53.83 | 55.06 | 53.76 | 54.58 | 2343549 |
2015-09-17 | 54.55 | 56.44 | 54.34 | 55.45 | 3014204 |
2015-09-18 | 54.66 | 57.05 | 54.66 | 56.15 | 4883415 |
2015-09-21 | 56.37 | 56.97 | 56.20 | 56.77 | 2110789 |
2015-09-22 | 56.46 | 56.85 | 55.74 | 56.62 | 2965920 |
2015-09-23 | 56.69 | 57.22 | 56.23 | 56.87 | 1846150 |
2015-09-24 | 56.85 | 57.22 | 56.29 | 56.57 | 2764934 |
2015-09-25 | 56.81 | 57.38 | 56.47 | 56.92 | 2452829 |
2015-09-28 | 56.70 | 57.20 | 55.06 | 55.38 | 2909250 |
2015-09-29 | 55.33 | 55.94 | 54.75 | 55.88 | 2475591 |
2015-09-30 | 56.23 | 56.48 | 55.73 | 56.06 | 3019367 |
2015-10-01 | 56.31 | 56.40 | 55.40 | 55.76 | 3397944 |
2015-10-02 | 55.09 | 56.06 | 55.09 | 56.06 | 2585319 |
2015-10-05 | 56.55 | 57.38 | 56.15 | 57.32 | 2044917 |
2015-10-06 | 57.14 | 57.63 | 56.84 | 57.06 | 1678598 |
2015-10-07 | 57.16 | 57.58 | 56.95 | 57.57 | 2523700 |
2015-10-08 | 57.59 | 57.94 | 57.02 | 57.84 | 2264058 |
2015-10-09 | 57.75 | 57.96 | 57.29 | 57.65 | 1881722 |
2015-10-12 | 57.57 | 58.05 | 57.39 | 57.55 | 1522690 |
2015-10-13 | 57.20 | 57.58 | 56.91 | 56.99 | 1687484 |
2015-10-14 | 57.12 | 58.12 | 55.80 | 55.93 | 2421259 |
2015-10-15 | 56.08 | 56.34 | 55.46 | 55.99 | 2727158 |
2015-10-16 | 56.17 | 57.13 | 56.16 | 56.97 | 2636856 |
2015-10-19 | 56.97 | 58.05 | 56.88 | 58.03 | 1955405 |
2015-10-20 | 57.81 | 58.09 | 57.42 | 57.73 | 1798125 |
2015-10-21 | 58.09 | 58.59 | 57.70 | 58.28 | 1932112 |
2015-10-22 | 58.41 | 58.73 | 57.87 | 58.38 | 2273420 |
2015-10-23 | 58.60 | 58.60 | 54.88 | 55.13 | 4255636 |
2015-10-26 | 54.44 | 55.32 | 53.84 | 55.08 | 3898758 |
2015-10-27 | 55.00 | 55.18 | 54.30 | 55.15 | 2613373 |
2015-10-28 | 55.25 | 55.37 | 53.84 | 54.92 | 3348305 |
2015-10-29 | 54.66 | 54.99 | 54.09 | 54.88 | 2552023 |
2015-10-30 | 54.93 | 55.09 | 53.60 | 53.72 | 3620297 |
2015-11-02 | 53.76 | 54.50 | 53.50 | 54.49 | 2437862 |
2015-11-03 | 54.28 | 54.44 | 53.32 | 53.61 | 2459101 |
2015-11-04 | 53.63 | 53.87 | 53.24 | 53.44 | 3076368 |
2015-11-05 | 53.27 | 54.20 | 53.24 | 54.19 | 2619602 |
2015-11-06 | 53.42 | 53.42 | 50.50 | 50.82 | 6970859 |
2015-11-09 | 50.83 | 51.00 | 49.31 | 49.77 | 4156701 |
2015-11-10 | 49.77 | 50.58 | 49.54 | 50.15 | 3467954 |
2015-11-11 | 50.22 | 50.40 | 49.68 | 49.88 | 2277195 |
2015-11-12 | 49.79 | 50.23 | 49.54 | 49.99 | 2476002 |
2015-11-13 | 50.41 | 50.56 | 49.64 | 49.68 | 2544013 |
2015-11-16 | 49.69 | 50.60 | 49.62 | 50.52 | 2154375 |
2015-11-17 | 50.39 | 50.71 | 49.96 | 50.06 | 2203682 |
2015-11-18 | 50.41 | 51.18 | 50.20 | 51.10 | 2585481 |
2015-11-19 | 51.23 | 51.80 | 50.96 | 51.59 | 2217294 |
2015-11-20 | 51.85 | 52.79 | 51.67 | 52.74 | 3128345 |
2015-11-23 | 52.72 | 53.55 | 52.66 | 53.36 | 3447088 |
2015-11-24 | 53.15 | 53.40 | 52.49 | 52.79 | 2571885 |
2015-11-25 | 52.79 | 53.13 | 52.74 | 53.00 | 1358366 |
2015-11-27 | 53.10 | 53.85 | 53.01 | 53.67 | 1136811 |
2015-11-30 | 53.76 | 54.30 | 53.16 | 53.34 | 5118529 |
2015-12-01 | 53.68 | 54.33 | 53.63 | 53.96 | 3773255 |
2015-12-02 | 53.80 | 54.15 | 52.85 | 52.92 | 3263658 |
2015-12-03 | 53.02 | 53.19 | 51.79 | 52.08 | 3449589 |
2015-12-04 | 52.33 | 53.37 | 52.33 | 53.20 | 3073167 |
2015-12-07 | 53.21 | 53.91 | 52.90 | 53.82 | 2847614 |
2015-12-08 | 53.98 | 54.32 | 53.35 | 54.02 | 2647413 |
2015-12-09 | 53.65 | 54.30 | 53.23 | 53.82 | 1752094 |
2015-12-10 | 54.00 | 54.17 | 53.43 | 53.63 | 2529193 |
2015-12-11 | 53.45 | 54.40 | 53.30 | 54.38 | 4076228 |
2015-12-14 | 54.24 | 54.65 | 53.91 | 54.43 | 2980676 |
2015-12-15 | 54.67 | 54.98 | 54.46 | 54.48 | 2877899 |
2015-12-16 | 54.71 | 55.84 | 54.36 | 55.72 | 3827573 |
2015-12-17 | 55.00 | 55.19 | 54.56 | 54.81 | 2083569 |
2015-12-18 | 54.61 | 54.61 | 53.64 | 53.92 | 4255731 |
2015-12-21 | 54.37 | 54.75 | 53.73 | 54.04 | 1986459 |
2015-12-22 | 54.21 | 54.90 | 54.07 | 54.47 | 1741533 |
2015-12-23 | 54.63 | 55.46 | 54.50 | 55.40 | 1694092 |
2015-12-24 | 55.43 | 55.60 | 55.13 | 55.52 | 755719 |
2015-12-28 | 55.60 | 56.01 | 55.30 | 55.86 | 1414020 |
2015-12-29 | 56.12 | 56.71 | 56.01 | 56.51 | 1481391 |
2015-12-30 | 56.49 | 56.91 | 56.36 | 56.63 | 1329877 |
2015-12-31 | 56.65 | 56.95 | 56.26 | 56.43 | 2056231 |
2016-01-04 | 56.00 | 56.80 | 55.51 | 56.74 | 2820856 |
2016-01-05 | 56.80 | 58.03 | 56.66 | 57.74 | 2014307 |
2016-01-06 | 57.67 | 57.78 | 56.73 | 57.21 | 2960255 |
2016-01-07 | 56.63 | 57.08 | 56.01 | 56.21 | 2580462 |
2016-01-08 | 56.38 | 56.84 | 56.01 | 56.26 | 3097679 |
2016-01-11 | 56.48 | 56.97 | 56.42 | 56.58 | 3296076 |
2016-01-12 | 56.79 | 56.79 | 55.42 | 55.89 | 2178474 |
2016-01-13 | 56.07 | 56.67 | 54.45 | 54.54 | 2917097 |
2016-01-14 | 54.37 | 55.07 | 54.07 | 54.64 | 2795413 |
2016-01-15 | 53.83 | 54.79 | 53.60 | 54.69 | 2527421 |
2016-01-19 | 55.11 | 55.99 | 54.99 | 55.63 | 2556721 |
2016-01-20 | 55.21 | 55.39 | 51.51 | 52.92 | 5098100 |
2016-01-21 | 53.23 | 54.63 | 52.60 | 54.00 | 2731611 |
2016-01-22 | 54.78 | 56.35 | 54.43 | 55.50 | 3808712 |
2016-01-25 | 55.50 | 55.88 | 54.82 | 54.98 | 2744279 |
2016-01-26 | 55.03 | 56.12 | 55.03 | 55.94 | 2386315 |
2016-01-27 | 55.66 | 55.95 | 53.59 | 53.79 | 2824077 |
2016-01-28 | 54.09 | 54.73 | 53.55 | 53.79 | 2441332 |
2016-01-29 | 54.45 | 55.98 | 54.07 | 55.32 | 4209351 |
2016-02-01 | 54.86 | 55.95 | 54.43 | 55.48 | 2198419 |
2016-02-02 | 55.32 | 55.48 | 54.33 | 54.76 | 2921683 |
2016-02-03 | 55.11 | 56.43 | 54.70 | 56.00 | 2715436 |
2016-02-04 | 55.79 | 56.59 | 55.17 | 56.37 | 1645546 |
2016-02-05 | 56.36 | 56.69 | 55.68 | 56.32 | 2748217 |
2016-02-08 | 56.32 | 56.59 | 52.75 | 53.71 | 4871722 |
2016-02-09 | 52.95 | 53.08 | 49.54 | 50.08 | 5726948 |
2016-02-10 | 50.24 | 51.08 | 49.95 | 50.00 | 4127622 |
2016-02-11 | 49.31 | 49.57 | 47.85 | 48.72 | 6501644 |
2016-02-12 | 48.75 | 49.91 | 46.87 | 48.43 | 5134563 |
2016-02-16 | 48.76 | 49.86 | 47.94 | 49.72 | 3817981 |
2016-02-17 | 49.82 | 50.94 | 49.73 | 50.48 | 2444697 |
2016-02-18 | 50.52 | 51.96 | 50.29 | 51.60 | 2126321 |
2016-02-19 | 51.43 | 52.68 | 50.92 | 52.19 | 2765905 |
2016-02-22 | 52.72 | 53.26 | 52.50 | 52.99 | 1590938 |
2016-02-23 | 52.99 | 54.12 | 52.71 | 53.41 | 2183493 |
2016-02-24 | 53.32 | 53.98 | 52.97 | 53.85 | 1662268 |
2016-02-25 | 54.05 | 55.10 | 53.89 | 55.08 | 2104101 |
2016-02-26 | 55.08 | 55.99 | 54.99 | 55.39 | 2114948 |
2016-02-29 | 55.47 | 56.58 | 55.39 | 55.67 | 2823287 |
2016-03-01 | 56.47 | 57.58 | 55.98 | 57.57 | 2101189 |
2016-03-02 | 57.36 | 58.47 | 57.26 | 58.41 | 2159741 |
2016-03-03 | 58.18 | 58.19 | 56.27 | 56.71 | 5490391 |
2016-03-04 | 56.87 | 57.07 | 55.91 | 56.75 | 3461455 |
2016-03-07 | 56.65 | 57.49 | 56.26 | 57.23 | 2181205 |
2016-03-08 | 57.54 | 57.68 | 56.23 | 56.45 | 2153519 |
2016-03-09 | 56.67 | 57.57 | 56.50 | 56.78 | 9920788 |
2016-03-10 | 57.30 | 58.18 | 56.17 | 57.28 | 4589220 |
2016-03-11 | 57.89 | 59.82 | 57.81 | 59.78 | 11606348 |
2016-03-14 | 59.68 | 60.63 | 59.57 | 60.53 | 3304801 |
2016-03-15 | 60.07 | 60.94 | 59.75 | 60.74 | 2647258 |
2016-03-16 | 60.56 | 61.20 | 59.71 | 61.08 | 2188318 |
2016-03-17 | 61.33 | 62.13 | 60.71 | 62.01 | 2391660 |
2016-03-18 | 62.18 | 62.19 | 61.45 | 61.85 | 4173454 |
2016-03-21 | 61.60 | 62.24 | 61.33 | 61.45 | 3280913 |
2016-03-22 | 61.07 | 61.64 | 60.67 | 61.55 | 2742394 |
2016-03-23 | 61.55 | 61.62 | 60.99 | 61.19 | 2204921 |
2016-03-24 | 60.27 | 61.07 | 59.58 | 60.96 | 2211600 |
2016-03-28 | 61.46 | 61.98 | 61.02 | 61.83 | 2134245 |
2016-03-29 | 61.69 | 63.24 | 61.39 | 63.22 | 2435617 |
2016-03-30 | 63.41 | 63.41 | 62.78 | 62.96 | 2050991 |
2016-03-31 | 62.81 | 63.63 | 62.48 | 62.96 | 3148584 |
2016-04-01 | 62.73 | 63.37 | 62.39 | 63.23 | 2293562 |
2016-04-04 | 63.44 | 63.84 | 63.18 | 63.58 | 1736053 |
2016-04-05 | 63.45 | 63.69 | 63.05 | 63.54 | 1456615 |
2016-04-06 | 63.34 | 63.50 | 62.03 | 62.08 | 3516135 |
2016-04-07 | 62.00 | 62.61 | 61.65 | 62.38 | 2305343 |
2016-04-08 | 62.67 | 62.95 | 62.37 | 62.44 | 1903347 |
2016-04-11 | 62.70 | 63.11 | 62.58 | 62.87 | 1424010 |
2016-04-12 | 63.15 | 63.50 | 62.81 | 63.26 | 1138850 |
2016-04-13 | 63.57 | 63.64 | 62.84 | 63.43 | 1192132 |
2016-04-14 | 63.36 | 63.42 | 62.94 | 63.21 | 1186712 |
2016-04-15 | 63.35 | 63.39 | 62.82 | 63.16 | 2779076 |
2016-04-18 | 62.90 | 63.73 | 62.85 | 63.73 | 1682207 |
2016-04-19 | 63.77 | 64.36 | 63.51 | 63.93 | 1424140 |
2016-04-20 | 63.93 | 63.97 | 62.30 | 62.37 | 1871638 |
2016-04-21 | 62.29 | 62.30 | 59.43 | 59.69 | 3800187 |
2016-04-22 | 60.01 | 60.73 | 59.78 | 60.49 | 2815730 |
2016-04-25 | 60.40 | 61.37 | 60.28 | 61.37 | 1575031 |
2016-04-26 | 61.61 | 62.47 | 61.58 | 62.19 | 1441949 |
2016-04-27 | 62.17 | 62.70 | 61.42 | 62.51 | 2225727 |
2016-04-28 | 62.03 | 62.78 | 61.96 | 62.26 | 1890519 |
2016-04-29 | 60.44 | 62.22 | 60.26 | 62.12 | 3009881 |
2016-05-02 | 62.46 | 63.25 | 62.32 | 62.62 | 1527990 |
2016-05-03 | 62.32 | 63.48 | 62.20 | 63.44 | 1837395 |
2016-05-04 | 63.16 | 65.98 | 63.15 | 65.45 | 3914137 |
2016-05-05 | 65.28 | 65.86 | 65.05 | 65.86 | 2601430 |
2016-05-06 | 65.70 | 66.20 | 65.01 | 66.10 | 2335276 |
2016-05-09 | 66.29 | 67.00 | 66.15 | 66.66 | 2605765 |
2016-05-10 | 66.88 | 66.96 | 65.98 | 66.90 | 2118986 |
2016-05-11 | 66.63 | 66.63 | 65.11 | 65.61 | 1954426 |
2016-05-12 | 65.73 | 66.98 | 65.26 | 66.72 | 1361940 |
2016-05-13 | 66.43 | 66.88 | 65.91 | 66.76 | 1926381 |
2016-05-16 | 66.63 | 67.52 | 66.56 | 67.23 | 1799817 |
2016-05-17 | 67.07 | 67.10 | 65.93 | 66.37 | 1622062 |
2016-05-18 | 66.09 | 66.24 | 64.45 | 65.38 | 2319112 |
2016-05-19 | 64.71 | 64.99 | 64.28 | 64.91 | 1994271 |
2016-05-20 | 65.30 | 65.60 | 64.97 | 65.29 | 2113449 |
2016-05-23 | 65.50 | 65.73 | 65.17 | 65.50 | 1654935 |
2016-05-24 | 65.85 | 66.53 | 65.78 | 66.01 | 2802226 |
2016-05-25 | 66.06 | 66.25 | 65.06 | 66.01 | 1278302 |
2016-05-26 | 65.90 | 66.31 | 65.69 | 65.99 | 1149993 |
2016-05-27 | 65.99 | 66.82 | 65.88 | 66.31 | 1238264 |
2016-05-31 | 66.31 | 66.60 | 65.83 | 66.33 | 1930093 |
2016-06-01 | 66.22 | 66.85 | 66.06 | 65.85 | 1646937 |
2016-06-02 | 65.58 | 66.00 | 65.13 | 65.99 | 1454364 |
2016-06-03 | 66.65 | 67.50 | 66.42 | 67.28 | 2839665 |
2016-06-06 | 67.30 | 67.42 | 66.41 | 66.77 | 1549264 |
2016-06-07 | 66.85 | 67.90 | 66.70 | 67.63 | 1553763 |
2016-06-08 | 67.52 | 67.99 | 67.18 | 67.82 | 1716259 |
2016-06-09 | 67.80 | 68.45 | 67.58 | 68.42 | 1573481 |
2016-06-10 | 68.12 | 68.89 | 68.01 | 68.58 | 1592409 |
2016-06-13 | 68.70 | 69.46 | 68.70 | 69.34 | 2666661 |
2016-06-14 | 69.20 | 69.44 | 68.38 | 68.61 | 2313163 |
2016-06-15 | 68.65 | 69.77 | 68.63 | 69.31 | 1814138 |
2016-06-16 | 69.13 | 69.90 | 68.92 | 69.88 | 1425203 |
2016-06-17 | 69.73 | 69.83 | 69.18 | 69.81 | 2240588 |
2016-06-20 | 70.00 | 70.31 | 69.05 | 69.12 | 1822279 |
2016-06-21 | 69.21 | 70.02 | 69.04 | 69.88 | 2115622 |
2016-06-22 | 69.30 | 69.67 | 68.61 | 68.97 | 2342453 |
2016-06-23 | 69.33 | 69.67 | 68.80 | 68.90 | 1666048 |
2016-06-24 | 67.91 | 70.45 | 67.44 | 69.77 | 5040746 |
2016-06-27 | 69.80 | 71.04 | 69.24 | 71.01 | 2565377 |
2016-06-28 | 71.26 | 72.12 | 70.75 | 72.08 | 2568582 |
2016-06-29 | 72.23 | 72.70 | 71.87 | 72.05 | 3524621 |
2016-06-30 | 72.04 | 72.88 | 71.47 | 72.82 | 2435065 |
2016-07-01 | 73.00 | 73.54 | 72.69 | 73.20 | 2144385 |
2016-07-05 | 73.23 | 73.83 | 72.96 | 73.81 | 1830656 |
2016-07-06 | 72.63 | 73.35 | 72.57 | 73.14 | 6947801 |
2016-07-07 | 73.23 | 73.29 | 72.04 | 72.15 | 2451969 |
2016-07-08 | 72.58 | 72.97 | 72.00 | 72.63 | 2635202 |
2016-07-11 | 72.71 | 73.27 | 71.76 | 73.20 | 2350859 |
2016-07-12 | 73.25 | 73.35 | 71.63 | 71.86 | 2793415 |
2016-07-13 | 72.04 | 72.33 | 71.56 | 72.17 | 2470470 |
2016-07-14 | 72.19 | 72.19 | 70.80 | 70.92 | 2577640 |
2016-07-15 | 71.07 | 72.08 | 70.82 | 72.00 | 1936511 |
2016-07-18 | 72.30 | 72.65 | 72.10 | 72.59 | 1264159 |
2016-07-19 | 72.83 | 73.05 | 72.35 | 73.05 | 1331276 |
2016-07-20 | 73.19 | 73.19 | 72.72 | 73.08 | 1105985 |
2016-07-21 | 72.84 | 73.33 | 72.55 | 73.31 | 1238729 |
2016-07-22 | 73.16 | 74.27 | 73.16 | 73.88 | 1296613 |
2016-07-25 | 73.88 | 74.19 | 73.64 | 73.98 | 1340899 |
2016-07-26 | 74.02 | 74.34 | 73.36 | 73.71 | 1314527 |
2016-07-27 | 73.63 | 73.78 | 72.82 | 73.54 | 1682213 |
2016-07-28 | 73.43 | 74.81 | 73.38 | 74.52 | 1718513 |
2016-07-29 | 75.09 | 76.80 | 74.80 | 76.16 | 3188764 |
2016-08-01 | 75.85 | 76.57 | 75.82 | 76.56 | 1722390 |
2016-08-02 | 76.07 | 76.33 | 74.31 | 74.45 | 2690089 |
2016-08-03 | 74.35 | 74.38 | 73.35 | 73.71 | 1981932 |
2016-08-04 | 73.80 | 73.88 | 73.42 | 73.78 | 1099513 |
2016-08-05 | 73.89 | 73.89 | 72.64 | 72.73 | 2245739 |
2016-08-08 | 72.70 | 73.01 | 71.96 | 72.64 | 2130139 |
2016-08-09 | 72.70 | 73.88 | 72.01 | 73.73 | 1850968 |
2016-08-10 | 73.91 | 74.89 | 73.73 | 74.49 | 1652320 |
2016-08-11 | 74.36 | 74.45 | 73.30 | 73.95 | 1561906 |
2016-08-12 | 74.10 | 75.16 | 74.00 | 74.43 | 1381150 |
2016-08-15 | 74.49 | 74.67 | 73.89 | 73.97 | 1202088 |
2016-08-16 | 73.65 | 73.90 | 72.77 | 73.00 | 1227591 |
2016-08-17 | 73.20 | 74.19 | 72.61 | 74.13 | 1580733 |
2016-08-18 | 73.97 | 74.36 | 73.62 | 74.18 | 1108825 |
2016-08-19 | 73.86 | 74.20 | 73.05 | 73.42 | 2137093 |
2016-08-22 | 73.53 | 73.95 | 73.22 | 73.43 | 1757731 |
2016-08-23 | 73.86 | 74.43 | 73.45 | 73.98 | 1887711 |
2016-08-24 | 73.98 | 74.08 | 72.70 | 73.18 | 1301181 |
2016-08-25 | 73.28 | 73.95 | 73.06 | 73.53 | 1174146 |
2016-08-26 | 73.89 | 74.13 | 71.45 | 72.14 | 1795832 |
2016-08-29 | 72.46 | 73.78 | 72.19 | 73.58 | 1487120 |
2016-08-30 | 73.52 | 73.64 | 72.73 | 73.26 | 1505156 |
2016-08-31 | 73.19 | 73.19 | 72.17 | 72.67 | 2949713 |
2016-09-01 | 72.81 | 72.86 | 72.03 | 72.33 | 1914300 |
2016-09-02 | 72.64 | 74.48 | 72.62 | 73.41 | 1779001 |
2016-09-06 | 73.24 | 74.22 | 72.95 | 74.08 | 2715142 |
2016-09-07 | 74.07 | 74.32 | 73.82 | 74.18 | 1612751 |
2016-09-08 | 73.76 | 73.86 | 72.92 | 72.98 | 3594203 |
2016-09-09 | 72.52 | 72.52 | 68.63 | 68.86 | 3924270 |
2016-09-12 | 68.84 | 70.41 | 68.45 | 69.11 | 2645248 |
2016-09-13 | 68.63 | 69.04 | 66.69 | 67.33 | 3828285 |
2016-09-14 | 67.79 | 68.17 | 67.35 | 67.62 | 2960826 |
2016-09-15 | 67.45 | 68.17 | 67.14 | 67.96 | 2762936 |
2016-09-16 | 67.64 | 68.12 | 67.06 | 68.04 | 6189641 |
2016-09-19 | 68.18 | 68.70 | 68.11 | 68.63 | 1718353 |
2016-09-20 | 69.03 | 69.53 | 68.97 | 69.24 | 2312886 |
2016-09-21 | 69.31 | 70.29 | 68.29 | 70.07 | 2337048 |
2016-09-22 | 70.60 | 71.59 | 70.60 | 71.44 | 1863098 |
2016-09-23 | 71.41 | 72.53 | 70.74 | 72.22 | 2726567 |
2016-09-26 | 71.97 | 73.20 | 71.80 | 72.86 | 2264755 |
2016-09-27 | 73.10 | 73.23 | 71.86 | 71.96 | 2736018 |
2016-09-28 | 72.25 | 73.03 | 71.87 | 72.93 | 1943255 |
2016-09-29 | 72.41 | 72.61 | 71.29 | 71.91 | 1962820 |
2016-09-30 | 72.41 | 72.98 | 70.59 | 70.63 | 2539974 |
2016-10-03 | 70.17 | 70.40 | 68.89 | 69.19 | 2157851 |
2016-10-04 | 69.16 | 69.16 | 67.55 | 68.14 | 2449154 |
2016-10-05 | 68.43 | 68.77 | 66.85 | 67.43 | 3169929 |
2016-10-06 | 67.43 | 68.05 | 66.36 | 66.99 | 2117926 |
2016-10-07 | 67.45 | 68.36 | 66.82 | 66.95 | 1910441 |
2016-10-10 | 66.97 | 67.57 | 66.64 | 66.76 | 1349096 |
2016-10-11 | 66.65 | 67.15 | 66.12 | 66.31 | 1590055 |
2016-10-12 | 66.40 | 66.81 | 66.31 | 66.50 | 2589453 |
2016-10-13 | 66.13 | 67.42 | 66.01 | 66.72 | 3147604 |
2016-10-14 | 66.45 | 67.32 | 65.80 | 66.71 | 1652006 |
2016-10-17 | 66.98 | 67.48 | 66.71 | 66.88 | 1331478 |
2016-10-18 | 67.40 | 67.99 | 67.18 | 67.66 | 1369849 |
2016-10-19 | 67.68 | 68.10 | 67.39 | 67.95 | 1200689 |
2016-10-20 | 68.98 | 68.98 | 68.28 | 68.69 | 1161550 |
2016-10-21 | 68.30 | 68.59 | 68.00 | 68.36 | 920506 |
2016-10-24 | 68.70 | 69.38 | 68.06 | 68.86 | 1029231 |
2016-10-25 | 68.84 | 68.99 | 68.30 | 68.80 | 1145196 |
2016-10-26 | 68.36 | 68.52 | 67.37 | 68.02 | 1313226 |
2016-10-27 | 67.78 | 68.01 | 65.95 | 66.40 | 1699762 |
2016-10-28 | 66.92 | 67.58 | 66.46 | 66.80 | 1215554 |
2016-10-31 | 67.05 | 67.97 | 66.66 | 67.75 | 1800686 |
2016-11-01 | 67.58 | 67.58 | 64.93 | 65.14 | 3023887 |
2016-11-02 | 65.11 | 65.11 | 63.23 | 63.24 | 3593420 |
2016-11-03 | 63.24 | 63.24 | 61.54 | 61.84 | 2655904 |
2016-11-04 | 62.08 | 63.66 | 61.66 | 63.42 | 3072220 |
2016-11-07 | 64.08 | 64.40 | 63.27 | 64.33 | 2166911 |
2016-11-08 | 62.50 | 63.32 | 61.33 | 63.09 | 3743446 |
2016-11-09 | 61.86 | 62.00 | 59.00 | 60.52 | 4019572 |
2016-11-10 | 60.38 | 60.38 | 56.20 | 57.86 | 6090077 |
2016-11-11 | 58.32 | 59.60 | 58.01 | 58.75 | 2989426 |
2016-11-14 | 58.56 | 61.37 | 57.95 | 61.03 | 4141011 |
2016-11-15 | 61.29 | 62.08 | 60.28 | 60.79 | 2495391 |
2016-11-16 | 60.83 | 61.37 | 60.40 | 60.58 | 2218822 |
2016-11-17 | 60.66 | 61.10 | 59.20 | 59.57 | 1967595 |
2016-11-18 | 59.81 | 60.27 | 59.31 | 59.90 | 2096384 |
2016-11-21 | 59.90 | 60.28 | 59.18 | 59.34 | 2150646 |
2016-11-22 | 59.62 | 60.66 | 59.35 | 60.56 | 1907002 |
2016-11-23 | 60.28 | 60.28 | 59.18 | 59.95 | 1687427 |
2016-11-25 | 60.19 | 60.78 | 60.04 | 60.24 | 826974 |
2016-11-28 | 60.15 | 60.89 | 59.96 | 60.40 | 2114836 |
2016-11-29 | 60.61 | 61.67 | 60.36 | 61.07 | 1940484 |
2016-11-30 | 60.43 | 60.73 | 59.59 | 60.42 | 4407531 |
2016-12-01 | 59.86 | 59.92 | 57.97 | 58.38 | 2401061 |
2016-12-02 | 58.82 | 60.35 | 58.57 | 59.36 | 2455074 |
2016-12-05 | 59.37 | 59.85 | 58.75 | 59.71 | 1676938 |
2016-12-06 | 59.84 | 60.30 | 59.47 | 60.01 | 1395117 |
2016-12-07 | 60.21 | 62.23 | 60.19 | 62.20 | 2589929 |
2016-12-08 | 61.98 | 62.85 | 61.75 | 62.61 | 2103459 |
2016-12-09 | 62.75 | 63.90 | 62.31 | 62.46 | 2130767 |
2016-12-12 | 62.30 | 63.26 | 62.02 | 63.08 | 3171302 |
2016-12-13 | 63.38 | 63.55 | 62.47 | 63.22 | 2742571 |
2016-12-14 | 63.31 | 63.50 | 60.95 | 61.19 | 2858962 |
2016-12-15 | 60.97 | 61.35 | 59.89 | 59.44 | 3320847 |
2016-12-16 | 60.32 | 61.36 | 59.99 | 61.13 | 5681174 |
2016-12-19 | 61.48 | 62.27 | 61.36 | 61.79 | 2178985 |
2016-12-20 | 61.70 | 62.34 | 61.35 | 61.93 | 2063584 |
2016-12-21 | 62.02 | 62.54 | 61.13 | 61.15 | 2606652 |
2016-12-22 | 61.04 | 61.30 | 60.20 | 61.17 | 1388820 |
2016-12-23 | 61.29 | 61.52 | 60.41 | 60.86 | 1035070 |
2016-12-27 | 60.96 | 61.62 | 60.70 | 61.53 | 1347267 |
2016-12-28 | 61.67 | 61.67 | 60.58 | 61.16 | 1228463 |
2016-12-29 | 61.25 | 61.95 | 60.93 | 61.73 | 1519061 |
2016-12-30 | 61.87 | 62.69 | 61.77 | 62.52 | 1741973 |
2017-01-03 | 62.29 | 62.33 | 61.53 | 62.13 | 2400008 |
2017-01-04 | 62.17 | 62.72 | 62.15 | 62.61 | 2172869 |
2017-01-05 | 62.37 | 63.47 | 61.78 | 63.17 | 2516727 |
2017-01-06 | 63.06 | 63.37 | 62.82 | 63.05 | 1934261 |
2017-01-09 | 63.24 | 63.70 | 62.80 | 63.45 | 1533404 |
2017-01-10 | 62.78 | 62.78 | 60.81 | 61.16 | 2859883 |
2017-01-11 | 61.32 | 62.06 | 60.89 | 61.42 | 1879413 |
2017-01-12 | 61.32 | 61.65 | 60.50 | 61.48 | 1691647 |
2017-01-13 | 61.36 | 61.69 | 61.13 | 61.60 | 1391464 |
2017-01-17 | 61.89 | 62.57 | 61.52 | 62.03 | 1500560 |
2017-01-18 | 62.07 | 62.72 | 62.05 | 62.22 | 1747943 |
2017-01-19 | 61.91 | 62.00 | 61.03 | 61.30 | 1310229 |
2017-01-20 | 61.39 | 62.11 | 61.24 | 61.90 | 1415505 |
2017-01-23 | 61.91 | 62.24 | 61.61 | 61.93 | 1855987 |
2017-01-24 | 61.93 | 62.48 | 61.69 | 61.99 | 1765326 |
2017-01-25 | 61.87 | 62.39 | 61.11 | 61.27 | 1183374 |
2017-01-26 | 61.29 | 61.63 | 60.91 | 60.97 | 1023358 |
2017-01-27 | 61.25 | 61.54 | 60.81 | 61.08 | 1371227 |
2017-01-30 | 61.18 | 61.67 | 60.56 | 61.43 | 1536157 |
2017-01-31 | 61.47 | 62.38 | 61.44 | 61.67 | 2535241 |
2017-02-01 | 61.61 | 61.98 | 60.60 | 60.64 | 1316360 |
2017-02-02 | 60.65 | 61.94 | 60.60 | 61.72 | 1682017 |
2017-02-03 | 62.22 | 62.41 | 61.42 | 61.65 | 2007610 |
2017-02-06 | 61.64 | 62.05 | 61.34 | 61.99 | 1093993 |
2017-02-07 | 61.99 | 62.27 | 61.65 | 61.81 | 1552630 |
2017-02-08 | 62.06 | 62.45 | 61.81 | 62.25 | 1343406 |
2017-02-09 | 62.20 | 62.43 | 61.50 | 61.80 | 2206860 |
2017-02-10 | 61.80 | 62.05 | 61.04 | 61.77 | 2049891 |
2017-02-13 | 61.86 | 62.90 | 61.66 | 62.80 | 1700927 |
2017-02-14 | 62.80 | 62.80 | 61.50 | 61.64 | 1668825 |
2017-02-15 | 61.41 | 61.87 | 60.80 | 61.68 | 1263503 |
2017-02-16 | 61.97 | 63.00 | 61.83 | 62.57 | 1722183 |
2017-02-17 | 62.70 | 62.78 | 61.61 | 62.16 | 2153137 |
2017-02-21 | 62.25 | 62.99 | 61.79 | 62.80 | 1925947 |
2017-02-22 | 63.01 | 63.80 | 62.48 | 62.72 | 1975048 |
2017-02-23 | 63.17 | 63.69 | 62.99 | 63.50 | 2186052 |
2017-02-24 | 63.57 | 65.00 | 63.11 | 64.98 | 2316472 |
2017-02-27 | 65.02 | 65.89 | 64.95 | 65.41 | 1748935 |
2017-02-28 | 65.41 | 65.68 | 64.94 | 65.05 | 2108863 |
2017-03-01 | 64.62 | 64.90 | 63.90 | 64.21 | 2111529 |
2017-03-02 | 64.22 | 64.94 | 63.54 | 64.13 | 2746733 |
2017-03-03 | 63.80 | 63.80 | 62.79 | 63.66 | 1571777 |
2017-03-06 | 63.36 | 63.49 | 62.61 | 62.71 | 1825363 |
2017-03-07 | 62.67 | 62.80 | 62.23 | 62.67 | 1745502 |
2017-03-08 | 62.35 | 62.50 | 61.03 | 61.11 | 1658401 |
2017-03-09 | 61.17 | 61.36 | 59.87 | 60.07 | 2694151 |
2017-03-10 | 60.46 | 60.99 | 59.88 | 60.50 | 1937182 |
2017-03-13 | 60.63 | 60.93 | 59.43 | 59.73 | 2374527 |
2017-03-14 | 59.63 | 59.77 | 59.05 | 59.36 | 2174032 |
2017-03-15 | 59.03 | 60.55 | 58.96 | 60.20 | 2884922 |
2017-03-16 | 60.13 | 60.66 | 59.95 | 60.46 | 1337927 |
2017-03-17 | 60.49 | 61.21 | 60.20 | 60.51 | 2448026 |
2017-03-20 | 60.68 | 61.19 | 60.45 | 60.53 | 1271744 |
2017-03-21 | 60.69 | 61.05 | 60.44 | 60.77 | 2513393 |
2017-03-22 | 61.06 | 62.68 | 61.01 | 62.45 | 3785664 |
2017-03-23 | 62.35 | 63.67 | 62.25 | 63.21 | 3484058 |
2017-03-24 | 63.30 | 63.94 | 63.05 | 63.83 | 2825782 |
2017-03-27 | 63.84 | 64.61 | 63.80 | 64.08 | 2374971 |
2017-03-28 | 64.08 | 64.81 | 63.84 | 64.69 | 2971200 |
2017-03-29 | 64.56 | 64.83 | 64.35 | 64.66 | 1737691 |
2017-03-30 | 64.44 | 64.60 | 63.84 | 64.50 | 2211359 |
2017-03-31 | 64.32 | 65.11 | 63.89 | 65.04 | 2530460 |
2017-04-03 | 65.07 | 65.18 | 64.64 | 65.10 | 1530199 |
2017-04-04 | 65.04 | 65.23 | 64.17 | 64.19 | 2206712 |
2017-04-05 | 64.30 | 65.07 | 64.10 | 64.58 | 1452285 |
2017-04-06 | 64.56 | 64.92 | 64.10 | 64.71 | 1602461 |
2017-04-07 | 64.66 | 65.38 | 64.66 | 64.87 | 2199220 |
2017-04-10 | 64.92 | 65.28 | 64.70 | 65.16 | 1607322 |
2017-04-11 | 65.21 | 65.64 | 64.95 | 65.47 | 1228392 |
2017-04-12 | 65.47 | 65.79 | 65.22 | 65.64 | 1162904 |
2017-04-13 | 65.43 | 65.80 | 64.99 | 65.06 | 1107393 |
2017-04-17 | 65.32 | 65.84 | 65.10 | 65.84 | 1274000 |
2017-04-18 | 65.84 | 66.95 | 65.67 | 66.79 | 2227171 |
2017-04-19 | 66.74 | 66.89 | 66.09 | 66.41 | 2293571 |
2017-04-20 | 66.37 | 66.40 | 65.63 | 65.95 | 2695604 |
2017-04-21 | 65.82 | 66.29 | 65.75 | 65.78 | 1655488 |
2017-04-24 | 66.12 | 66.20 | 63.67 | 64.63 | 2790789 |
2017-04-25 | 64.75 | 64.95 | 64.42 | 64.68 | 1897099 |
2017-04-26 | 64.57 | 64.63 | 63.99 | 64.01 | 1853828 |
2017-04-27 | 64.13 | 64.76 | 63.94 | 64.12 | 1331795 |
2017-04-28 | 64.14 | 64.77 | 62.83 | 64.01 | 2503395 |
2017-05-01 | 64.23 | 64.56 | 63.54 | 63.97 | 1699228 |
2017-05-02 | 63.99 | 64.18 | 63.46 | 63.67 | 1685248 |
2017-05-03 | 63.83 | 63.93 | 62.45 | 62.79 | 2132818 |
2017-05-04 | 62.50 | 62.74 | 61.49 | 62.65 | 2160604 |
2017-05-05 | 62.77 | 63.76 | 62.73 | 63.75 | 1448022 |
2017-05-08 | 63.93 | 63.95 | 63.32 | 63.53 | 1973715 |
2017-05-09 | 63.45 | 63.52 | 62.25 | 62.63 | 1683141 |
2017-05-10 | 62.68 | 64.17 | 62.59 | 64.02 | 1947924 |
2017-05-11 | 63.68 | 65.05 | 63.36 | 64.97 | 2091418 |
2017-05-12 | 65.13 | 65.69 | 64.97 | 65.67 | 1981260 |
2017-05-15 | 65.70 | 66.39 | 65.19 | 65.23 | 1647314 |
2017-05-16 | 65.31 | 65.48 | 64.74 | 65.02 | 1179316 |
2017-05-17 | 65.09 | 67.12 | 64.92 | 66.32 | 2740775 |
2017-05-18 | 66.41 | 67.57 | 66.00 | 67.43 | 2314656 |
2017-05-19 | 67.44 | 67.48 | 66.62 | 67.14 | 2104193 |
2017-05-22 | 67.14 | 67.38 | 66.77 | 67.25 | 2212079 |
2017-05-23 | 67.40 | 67.95 | 67.06 | 67.50 | 1333885 |
2017-05-24 | 67.52 | 68.00 | 67.52 | 67.78 | 1022048 |
2017-05-25 | 67.89 | 67.90 | 67.23 | 67.24 | 1262855 |
2017-05-26 | 67.24 | 67.58 | 66.27 | 66.58 | 1573067 |
2017-05-30 | 66.56 | 66.87 | 66.21 | 66.54 | 1107859 |
2017-05-31 | 66.54 | 67.04 | 66.47 | 66.49 | 2804082 |
2017-06-01 | 66.55 | 66.98 | 65.88 | 66.10 | 1656357 |
2017-06-02 | 66.44 | 67.23 | 66.33 | 67.10 | 1480355 |
2017-06-05 | 66.91 | 67.05 | 66.30 | 66.95 | 816175 |
2017-06-06 | 67.04 | 67.12 | 66.52 | 66.57 | 779094 |
2017-06-07 | 66.58 | 66.93 | 66.36 | 66.74 | 1489402 |
2017-06-08 | 66.93 | 66.93 | 65.78 | 66.58 | 1070143 |
2017-06-09 | 66.46 | 67.11 | 66.13 | 66.87 | 1190244 |
2017-06-12 | 66.87 | 68.23 | 66.78 | 68.17 | 2373380 |
2017-06-13 | 67.99 | 68.32 | 67.71 | 68.26 | 1837320 |
2017-06-14 | 68.85 | 69.62 | 68.55 | 68.70 | 2097476 |
2017-06-15 | 68.34 | 69.47 | 68.18 | 69.04 | 2394680 |
2017-06-16 | 69.22 | 69.95 | 68.76 | 69.52 | 2982083 |
2017-06-19 | 69.65 | 69.76 | 69.03 | 69.75 | 1885357 |
2017-06-20 | 69.78 | 70.40 | 69.44 | 70.34 | 2118951 |
2017-06-21 | 70.40 | 70.76 | 70.02 | 70.74 | 2420026 |
2017-06-22 | 70.61 | 71.50 | 70.30 | 71.18 | 1746926 |
2017-06-23 | 70.90 | 71.95 | 70.80 | 71.72 | 3820473 |
2017-06-26 | 71.73 | 72.19 | 71.51 | 71.93 | 1626649 |
2017-06-27 | 71.95 | 72.36 | 71.13 | 71.17 | 1696293 |
2017-06-28 | 71.12 | 71.56 | 70.63 | 71.10 | 1786036 |
2017-06-29 | 70.35 | 70.70 | 69.10 | 69.21 | 1929347 |
2017-06-30 | 69.37 | 69.90 | 69.25 | 69.48 | 1339944 |
2017-07-03 | 69.67 | 70.18 | 69.11 | 69.98 | 1032817 |
2017-07-05 | 69.89 | 70.00 | 68.69 | 69.18 | 1912292 |
2017-07-06 | 68.89 | 68.91 | 67.53 | 67.61 | 1667965 |
2017-07-07 | 67.61 | 67.69 | 66.77 | 67.47 | 1403028 |
2017-07-10 | 67.50 | 67.66 | 66.92 | 66.94 | 1058659 |
2017-07-11 | 67.06 | 67.21 | 66.42 | 66.92 | 1094562 |
2017-07-12 | 67.32 | 68.35 | 67.32 | 67.80 | 1179514 |
2017-07-13 | 67.79 | 67.97 | 67.46 | 67.52 | 763385 |
2017-07-14 | 67.88 | 68.48 | 67.74 | 68.05 | 1025938 |
2017-07-17 | 68.01 | 68.80 | 67.94 | 68.80 | 1149577 |
2017-07-18 | 68.84 | 69.05 | 68.34 | 68.66 | 1355885 |
2017-07-19 | 68.67 | 68.91 | 68.25 | 68.53 | 1303446 |
2017-07-20 | 68.73 | 68.88 | 68.36 | 68.40 | 1336720 |
2017-07-21 | 68.35 | 68.66 | 68.05 | 68.65 | 1323790 |
2017-07-24 | 68.65 | 68.92 | 67.73 | 68.05 | 1904410 |
2017-07-25 | 67.97 | 67.99 | 67.03 | 67.90 | 1546280 |
2017-07-26 | 67.90 | 68.35 | 67.56 | 68.08 | 779463 |
2017-07-27 | 67.75 | 67.99 | 66.90 | 67.41 | 1196887 |
2017-07-28 | 67.39 | 67.52 | 66.56 | 67.12 | 1326824 |
2017-07-31 | 67.11 | 67.52 | 66.57 | 67.35 | 2136216 |
2017-08-01 | 67.62 | 67.80 | 65.61 | 66.00 | 1789419 |
2017-08-02 | 65.86 | 66.03 | 65.37 | 66.02 | 1922228 |
2017-08-03 | 66.04 | 66.69 | 65.75 | 66.45 | 1584168 |
2017-08-04 | 66.39 | 66.61 | 65.77 | 65.81 | 1117516 |
2017-08-07 | 65.81 | 66.24 | 65.52 | 65.65 | 1163813 |
2017-08-08 | 65.46 | 65.74 | 65.15 | 65.46 | 1270703 |
2017-08-09 | 65.36 | 65.67 | 64.91 | 65.62 | 1935781 |
2017-08-10 | 65.55 | 65.65 | 64.77 | 64.80 | 999306 |
2017-08-11 | 65.11 | 65.11 | 64.39 | 64.95 | 1222611 |
2017-08-14 | 65.16 | 66.26 | 64.97 | 66.13 | 1242835 |
2017-08-15 | 65.96 | 66.18 | 65.26 | 66.18 | 1489427 |
2017-08-16 | 66.00 | 66.82 | 66.00 | 66.59 | 1577308 |
2017-08-17 | 66.57 | 66.84 | 66.17 | 66.53 | 1516949 |
2017-08-18 | 66.50 | 66.50 | 65.94 | 66.12 | 1657508 |
2017-08-21 | 66.24 | 67.64 | 65.90 | 67.45 | 1473884 |
2017-08-22 | 67.41 | 67.60 | 66.43 | 66.91 | 1417456 |
2017-08-23 | 66.89 | 67.75 | 66.69 | 67.54 | 1299254 |
2017-08-24 | 67.50 | 68.09 | 67.42 | 67.77 | 1836946 |
2017-08-25 | 68.00 | 68.25 | 67.74 | 67.89 | 1167369 |
2017-08-28 | 67.90 | 68.15 | 67.31 | 67.51 | 828195 |
2017-08-29 | 67.63 | 68.15 | 67.54 | 67.79 | 1315173 |
2017-08-30 | 67.51 | 68.16 | 67.48 | 68.13 | 1005162 |
2017-08-31 | 68.19 | 68.64 | 68.19 | 68.44 | 1741117 |
2017-09-01 | 68.47 | 69.25 | 68.47 | 68.78 | 1090785 |
2017-09-05 | 68.87 | 69.22 | 68.67 | 68.93 | 1137660 |
2017-09-06 | 69.19 | 69.39 | 68.31 | 68.35 | 1453646 |
2017-09-07 | 68.55 | 69.12 | 68.32 | 69.03 | 1160110 |
2017-09-08 | 68.88 | 69.92 | 68.79 | 68.70 | 1684838 |
2017-09-11 | 68.83 | 69.38 | 68.42 | 69.38 | 1305853 |
2017-09-12 | 69.26 | 69.55 | 68.12 | 68.53 | 926617 |
2017-09-13 | 68.41 | 68.62 | 68.13 | 68.39 | 1164472 |
2017-09-14 | 68.41 | 68.97 | 67.93 | 68.94 | 1090504 |
2017-09-15 | 69.10 | 69.53 | 68.73 | 69.36 | 2696502 |
2017-09-18 | 69.40 | 69.50 | 68.39 | 68.88 | 1112688 |
2017-09-19 | 68.98 | 69.12 | 68.06 | 68.20 | 1829183 |
2017-09-20 | 68.42 | 68.64 | 67.40 | 68.07 | 1682356 |
2017-09-21 | 68.00 | 68.29 | 67.41 | 67.52 | 1301090 |
2017-09-22 | 67.18 | 67.54 | 65.85 | 66.04 | 1901963 |
2017-09-25 | 66.04 | 66.88 | 66.04 | 66.62 | 1193809 |
2017-09-26 | 66.42 | 66.67 | 65.90 | 66.16 | 1249284 |
2017-09-27 | 66.00 | 66.14 | 64.47 | 65.11 | 2006876 |
2017-09-28 | 64.98 | 65.49 | 64.94 | 65.41 | 1103872 |
2017-09-29 | 65.21 | 65.68 | 64.92 | 65.13 | 1561294 |
2017-10-02 | 65.27 | 65.42 | 63.86 | 63.89 | 1978189 |
2017-10-03 | 63.92 | 64.26 | 63.36 | 63.68 | 2215092 |
2017-10-04 | 63.74 | 63.86 | 63.38 | 63.65 | 2433953 |
2017-10-05 | 63.84 | 64.00 | 63.24 | 63.31 | 1747332 |
2017-10-06 | 62.83 | 63.42 | 62.45 | 63.34 | 1816092 |
2017-10-09 | 63.46 | 63.70 | 63.15 | 63.31 | 17166591 |
2017-10-10 | 63.40 | 63.70 | 62.87 | 63.26 | 2083184 |
2017-10-11 | 63.17 | 63.58 | 62.91 | 63.05 | 1719587 |
2017-10-12 | 63.03 | 63.15 | 62.37 | 63.08 | 1933055 |
2017-10-13 | 63.29 | 63.52 | 62.69 | 63.36 | 1851105 |
2017-10-16 | 63.42 | 63.54 | 62.90 | 63.14 | 1486069 |
2017-10-17 | 63.00 | 63.26 | 62.58 | 63.20 | 1684803 |
2017-10-18 | 63.15 | 63.47 | 62.76 | 63.31 | 1214336 |
2017-10-19 | 63.35 | 63.60 | 63.00 | 63.02 | 918516 |
2017-10-20 | 63.10 | 63.10 | 62.53 | 63.00 | 1428655 |
2017-10-23 | 63.16 | 63.16 | 62.32 | 62.50 | 1481929 |
2017-10-24 | 62.50 | 62.62 | 61.72 | 61.82 | 2133133 |
2017-10-25 | 61.70 | 61.99 | 60.82 | 61.50 | 1971369 |
2017-10-26 | 62.00 | 62.00 | 60.96 | 61.10 | 1807155 |
2017-10-27 | 61.03 | 63.10 | 60.90 | 62.50 | 2273056 |
2017-10-30 | 62.73 | 63.30 | 62.52 | 63.25 | 1986271 |
2017-10-31 | 63.16 | 63.25 | 62.11 | 62.75 | 2481644 |
2017-11-01 | 62.86 | 63.51 | 62.57 | 63.07 | 1456187 |
2017-11-02 | 63.24 | 64.18 | 63.17 | 63.84 | 1699620 |
2017-11-03 | 63.50 | 64.55 | 63.49 | 64.10 | 1243928 |
2017-11-06 | 64.09 | 64.63 | 63.98 | 64.09 | 1323622 |
2017-11-07 | 64.18 | 64.59 | 64.01 | 64.33 | 1439170 |
2017-11-08 | 64.40 | 64.80 | 64.31 | 64.65 | 1256877 |
2017-11-09 | 64.57 | 65.40 | 64.55 | 64.81 | 931351 |
2017-11-10 | 64.27 | 65.19 | 64.26 | 64.91 | 928765 |
2017-11-13 | 65.17 | 65.44 | 64.90 | 65.39 | 1291802 |
2017-11-14 | 65.34 | 65.72 | 64.98 | 65.04 | 1666121 |
2017-11-15 | 65.09 | 65.24 | 64.32 | 64.38 | 1624634 |
2017-11-16 | 64.35 | 65.05 | 64.13 | 64.51 | 1656719 |
2017-11-17 | 64.27 | 64.75 | 64.16 | 64.40 | 1543019 |
2017-11-20 | 64.53 | 64.68 | 64.08 | 64.25 | 1403697 |
2017-11-21 | 64.34 | 64.75 | 64.30 | 64.32 | 1535057 |
2017-11-22 | 64.31 | 64.57 | 64.09 | 64.24 | 1445059 |
2017-11-24 | 64.44 | 64.93 | 64.37 | 64.68 | 598361 |
2017-11-27 | 64.83 | 64.83 | 63.83 | 63.86 | 1276471 |
2017-11-28 | 64.01 | 64.15 | 63.42 | 63.61 | 1469895 |
2017-11-29 | 63.33 | 64.17 | 63.10 | 64.07 | 1465686 |
2017-11-30 | 64.14 | 64.54 | 63.66 | 64.01 | 2327450 |
2017-12-01 | 64.21 | 64.94 | 64.08 | 64.81 | 1654006 |
2017-12-04 | 64.00 | 64.51 | 62.59 | 62.82 | 3399106 |
2017-12-05 | 62.84 | 63.14 | 62.60 | 62.73 | 2305687 |
2017-12-06 | 62.87 | 63.04 | 62.34 | 62.99 | 1412082 |
2017-12-07 | 63.04 | 63.63 | 62.66 | 63.53 | 1339513 |
2017-12-08 | 63.53 | 63.76 | 63.14 | 63.31 | 1282340 |
2017-12-11 | 63.11 | 63.54 | 62.86 | 63.32 | 1127212 |
2017-12-12 | 63.47 | 64.26 | 63.33 | 63.82 | 1399423 |
2017-12-13 | 64.11 | 64.40 | 63.72 | 63.87 | 1428337 |
2017-12-14 | 63.81 | 63.96 | 63.44 | 63.46 | 1433797 |
2017-12-15 | 63.92 | 64.49 | 63.72 | 64.25 | 3190213 |
2017-12-18 | 64.43 | 64.97 | 64.32 | 64.39 | 1345423 |
2017-12-19 | 64.30 | 64.44 | 61.73 | 61.83 | 2133305 |
2017-12-20 | 61.89 | 61.98 | 60.62 | 60.69 | 2714125 |
2017-12-21 | 60.77 | 60.92 | 59.71 | 59.84 | 2480567 |
2017-12-22 | 60.00 | 60.33 | 59.78 | 60.14 | 1813059 |
2017-12-26 | 60.13 | 60.53 | 60.05 | 60.18 | 1156977 |
2017-12-27 | 60.42 | 60.53 | 60.04 | 60.14 | 1454123 |
2017-12-28 | 60.22 | 60.56 | 59.91 | 59.64 | 1515043 |
2017-12-29 | 59.75 | 60.49 | 59.61 | 60.01 | 1549293 |
2018-01-02 | 60.08 | 60.49 | 59.71 | 59.76 | 1905388 |
2018-01-03 | 59.93 | 60.22 | 59.66 | 60.12 | 1886936 |
2018-01-04 | 60.05 | 60.05 | 58.49 | 58.65 | 2570727 |
2018-01-05 | 58.80 | 58.94 | 57.90 | 58.35 | 2454297 |
2018-01-08 | 58.35 | 58.65 | 58.03 | 58.45 | 1862531 |
2018-01-09 | 58.37 | 58.38 | 57.31 | 57.69 | 2950276 |
2018-01-10 | 57.56 | 57.60 | 56.70 | 56.84 | 2219894 |
2018-01-11 | 56.84 | 57.13 | 56.09 | 56.23 | 2550354 |
2018-01-12 | 56.16 | 56.16 | 54.77 | 54.83 | 4282619 |
2018-01-16 | 55.11 | 56.14 | 54.45 | 54.52 | 3710265 |
2018-01-17 | 54.73 | 55.00 | 54.30 | 54.98 | 4527514 |
2018-01-18 | 54.78 | 54.87 | 54.10 | 54.38 | 3218297 |
2018-01-19 | 54.49 | 54.52 | 53.75 | 54.47 | 2612746 |
2018-01-22 | 54.46 | 54.86 | 54.30 | 54.49 | 2587138 |
2018-01-23 | 54.82 | 55.96 | 54.50 | 55.95 | 2761060 |
2018-01-24 | 55.92 | 56.20 | 55.68 | 55.89 | 2839712 |
2018-01-25 | 55.86 | 56.46 | 55.81 | 56.41 | 2990393 |
2018-01-26 | 56.71 | 56.71 | 55.44 | 55.89 | 2193360 |
2018-01-29 | 55.60 | 55.68 | 54.52 | 55.53 | 2062591 |
2018-01-30 | 55.82 | 56.10 | 54.65 | 54.65 | 2145472 |
2018-01-31 | 54.80 | 55.98 | 54.61 | 55.97 | 3898823 |
2018-02-01 | 55.93 | 56.19 | 54.24 | 54.40 | 2715228 |
2018-02-02 | 53.91 | 55.00 | 53.52 | 54.33 | 2815322 |
2018-02-05 | 54.14 | 54.98 | 52.78 | 52.88 | 3216186 |
2018-02-06 | 52.32 | 53.36 | 51.80 | 53.19 | 3689496 |
2018-02-07 | 53.13 | 54.12 | 52.82 | 52.97 | 3266384 |
2018-02-08 | 52.80 | 52.92 | 50.92 | 50.92 | 6466754 |
2018-02-09 | 50.05 | 52.01 | 49.17 | 51.59 | 5891931 |
2018-02-12 | 51.65 | 51.91 | 49.47 | 50.46 | 3986091 |
2018-02-13 | 50.38 | 50.90 | 49.58 | 50.72 | 3193339 |
2018-02-14 | 50.31 | 50.44 | 49.35 | 49.62 | 2867204 |
2018-02-15 | 49.62 | 50.75 | 49.62 | 50.64 | 2652303 |
2018-02-16 | 50.79 | 51.64 | 50.71 | 51.39 | 2454894 |
2018-02-20 | 51.11 | 51.56 | 50.26 | 50.27 | 2281262 |
2018-02-21 | 50.29 | 50.40 | 49.33 | 49.34 | 2288617 |
2018-02-22 | 49.58 | 50.33 | 49.12 | 49.67 | 1914619 |
2018-02-23 | 49.95 | 50.52 | 49.50 | 50.51 | 1954768 |
2018-02-26 | 50.67 | 50.74 | 50.19 | 50.73 | 1975581 |
2018-02-27 | 50.73 | 50.93 | 48.91 | 48.91 | 2664787 |
2018-02-28 | 49.18 | 49.36 | 48.30 | 48.32 | 3371928 |
2018-03-01 | 48.18 | 49.72 | 47.97 | 49.58 | 3591089 |
2018-03-02 | 49.50 | 50.09 | 49.21 | 49.86 | 3333704 |
2018-03-05 | 49.86 | 51.29 | 49.80 | 50.77 | 3753213 |
2018-03-06 | 50.64 | 50.79 | 49.68 | 50.45 | 2153833 |
2018-03-07 | 50.30 | 51.24 | 49.99 | 51.22 | 2288361 |
2018-03-08 | 50.97 | 50.97 | 49.98 | 50.52 | 4368145 |
2018-03-09 | 50.46 | 50.61 | 49.26 | 49.69 | 3653001 |
2018-03-12 | 49.61 | 50.50 | 49.56 | 50.38 | 4084402 |
2018-03-13 | 50.85 | 51.22 | 50.01 | 50.35 | 4131245 |
2018-03-14 | 50.31 | 50.50 | 49.02 | 49.68 | 4637844 |
2018-03-15 | 49.66 | 49.99 | 49.05 | 49.46 | 3622371 |
2018-03-16 | 49.38 | 50.27 | 49.18 | 50.15 | 4100249 |
2018-03-19 | 50.08 | 50.10 | 49.15 | 49.53 | 2341536 |
2018-03-20 | 49.50 | 50.02 | 48.84 | 49.00 | 2793358 |
2018-03-21 | 48.90 | 49.09 | 48.01 | 48.46 | 2570720 |
2018-03-22 | 48.50 | 49.99 | 48.42 | 49.32 | 4227675 |
2018-03-23 | 49.42 | 49.53 | 47.95 | 48.11 | 2845653 |
2018-03-26 | 48.41 | 48.46 | 47.80 | 48.21 | 2087604 |
2018-03-27 | 48.28 | 49.63 | 47.82 | 49.01 | 2215699 |
2018-03-28 | 49.17 | 50.79 | 49.14 | 49.67 | 3420242 |
2018-03-29 | 49.70 | 49.88 | 49.14 | 49.53 | 2605742 |
2018-04-02 | 49.67 | 50.31 | 49.04 | 49.39 | 2561612 |
2018-04-03 | 49.46 | 49.98 | 48.47 | 49.56 | 2604670 |
2018-04-04 | 49.35 | 50.70 | 49.12 | 50.32 | 2088815 |
2018-04-05 | 50.30 | 50.37 | 49.45 | 50.04 | 2312721 |
2018-04-06 | 50.13 | 50.85 | 50.04 | 50.42 | 2514666 |
2018-04-09 | 50.53 | 50.60 | 49.44 | 49.81 | 1971571 |
2018-04-10 | 50.14 | 50.14 | 49.15 | 49.27 | 2988743 |
2018-04-11 | 49.25 | 49.94 | 48.94 | 49.00 | 1890631 |
2018-04-12 | 49.00 | 49.11 | 47.86 | 48.35 | 2288225 |
2018-04-13 | 48.32 | 48.55 | 47.91 | 48.54 | 1565092 |
2018-04-16 | 48.63 | 48.85 | 48.14 | 48.68 | 1798681 |
2018-04-17 | 48.78 | 49.33 | 48.50 | 48.84 | 1850075 |
2018-04-18 | 48.95 | 49.10 | 48.60 | 48.61 | 1721094 |
2018-04-19 | 48.50 | 48.56 | 47.49 | 47.80 | 2267299 |
2018-04-20 | 47.83 | 47.88 | 46.80 | 47.01 | 2294432 |
2018-04-23 | 47.00 | 47.45 | 46.71 | 46.96 | 1868738 |
2018-04-24 | 47.00 | 47.81 | 46.63 | 47.37 | 2063206 |
2018-04-25 | 47.13 | 47.42 | 46.55 | 47.36 | 1760167 |
2018-04-26 | 47.53 | 47.90 | 46.89 | 47.47 | 2564279 |
2018-04-27 | 48.81 | 52.03 | 48.65 | 51.59 | 5731956 |
2018-04-30 | 52.20 | 52.21 | 50.86 | 51.42 | 4147627 |
2018-05-01 | 51.50 | 52.74 | 51.14 | 52.41 | 4732463 |
2018-05-02 | 52.13 | 52.44 | 50.95 | 52.37 | 4781745 |
2018-05-03 | 52.12 | 52.60 | 51.82 | 52.53 | 2773771 |
2018-05-04 | 52.45 | 53.23 | 52.38 | 53.15 | 2357698 |
2018-05-07 | 53.19 | 53.51 | 52.71 | 53.35 | 3005009 |
2018-05-08 | 53.36 | 53.36 | 52.53 | 52.84 | 2359361 |
2018-05-09 | 52.69 | 53.21 | 52.54 | 53.15 | 1945660 |
2018-05-10 | 53.55 | 53.75 | 53.17 | 53.74 | 1700510 |
2018-05-11 | 53.86 | 54.15 | 53.42 | 53.51 | 1690530 |
2018-05-14 | 53.29 | 53.47 | 52.83 | 53.16 | 2010968 |
2018-05-15 | 52.89 | 52.90 | 52.10 | 52.26 | 3430357 |
2018-05-16 | 52.60 | 52.91 | 51.83 | 52.04 | 2055326 |
2018-05-17 | 52.27 | 52.28 | 51.34 | 51.46 | 2218262 |
2018-05-18 | 51.54 | 51.93 | 51.23 | 51.46 | 2207230 |
2018-05-21 | 51.35 | 52.25 | 50.69 | 52.18 | 1845894 |
2018-05-22 | 52.30 | 52.77 | 51.72 | 52.68 | 2577324 |
2018-05-23 | 52.92 | 53.80 | 52.76 | 53.56 | 2282735 |
2018-05-24 | 53.57 | 53.79 | 52.68 | 53.09 | 2121676 |
2018-05-25 | 53.29 | 53.75 | 53.25 | 53.62 | 1434481 |
2018-05-29 | 53.52 | 54.12 | 53.14 | 54.10 | 2405348 |
2018-05-30 | 53.96 | 55.02 | 53.45 | 54.81 | 2626698 |
2018-05-31 | 54.53 | 54.92 | 54.31 | 54.66 | 4299577 |
2018-06-01 | 54.67 | 55.23 | 54.47 | 54.84 | 2180389 |
2018-06-04 | 54.95 | 55.30 | 54.52 | 54.99 | 1781614 |
2018-06-05 | 55.25 | 55.54 | 54.47 | 54.50 | 2341296 |
2018-06-06 | 54.50 | 54.78 | 54.06 | 54.34 | 1874119 |
2018-06-07 | 54.40 | 54.72 | 53.95 | 54.56 | 1982478 |
2018-06-08 | 54.62 | 55.03 | 54.50 | 54.84 | 1262932 |
2018-06-11 | 54.87 | 55.17 | 54.59 | 54.91 | 1100586 |
2018-06-12 | 54.79 | 55.47 | 54.64 | 55.18 | 1478029 |
2018-06-13 | 55.24 | 55.45 | 53.42 | 53.44 | 2267917 |
2018-06-14 | 53.64 | 54.80 | 53.64 | 54.41 | 1934133 |
2018-06-15 | 54.56 | 54.96 | 54.14 | 54.23 | 2746365 |
2018-06-18 | 54.06 | 54.48 | 53.25 | 53.66 | 2153438 |
2018-06-19 | 53.52 | 54.34 | 53.51 | 53.71 | 1930761 |
2018-06-20 | 53.63 | 54.82 | 53.55 | 54.75 | 1708714 |
2018-06-21 | 54.80 | 55.30 | 54.35 | 55.05 | 1664878 |
2018-06-22 | 55.01 | 55.72 | 54.80 | 55.69 | 2611075 |
2018-06-25 | 55.66 | 56.40 | 55.29 | 56.09 | 2236064 |
2018-06-26 | 56.15 | 56.23 | 55.70 | 55.77 | 2029376 |
2018-06-27 | 55.95 | 56.46 | 55.50 | 56.08 | 2002656 |
2018-06-28 | 56.15 | 57.48 | 56.15 | 56.65 | 2679522 |
2018-06-29 | 56.36 | 57.32 | 55.95 | 56.95 | 2998334 |
2018-07-02 | 56.91 | 57.25 | 55.92 | 56.87 | 3253519 |
2018-07-03 | 56.88 | 58.68 | 56.60 | 58.02 | 2084346 |
2018-07-05 | 58.07 | 58.82 | 57.19 | 58.80 | 2467395 |
2018-07-06 | 58.99 | 59.27 | 58.76 | 59.12 | 1850672 |
2018-07-09 | 59.08 | 59.21 | 57.95 | 58.38 | 2075330 |
2018-07-10 | 58.37 | 59.03 | 58.15 | 58.67 | 1632137 |
2018-07-11 | 58.68 | 59.03 | 58.30 | 58.39 | 1367728 |
2018-07-12 | 58.39 | 58.60 | 58.02 | 58.40 | 1294410 |
2018-07-13 | 58.58 | 58.87 | 57.75 | 58.21 | 1485653 |
2018-07-16 | 57.98 | 58.45 | 57.43 | 58.29 | 1357029 |
2018-07-17 | 58.50 | 58.60 | 57.80 | 57.92 | 1811226 |
2018-07-18 | 57.83 | 58.10 | 57.08 | 57.33 | 2071428 |
2018-07-19 | 57.33 | 58.45 | 57.19 | 58.06 | 4303795 |
2018-07-20 | 57.94 | 58.29 | 57.40 | 58.25 | 1894647 |
2018-07-23 | 58.18 | 58.42 | 57.66 | 57.98 | 3401427 |
2018-07-24 | 57.96 | 57.99 | 56.78 | 57.70 | 2537713 |
2018-07-25 | 57.88 | 58.62 | 57.70 | 58.18 | 1735643 |
2018-07-26 | 58.33 | 58.51 | 57.19 | 57.32 | 3723285 |
2018-07-27 | 57.62 | 57.95 | 54.60 | 55.10 | 4404866 |
2018-07-30 | 55.15 | 55.50 | 54.55 | 55.42 | 2416498 |
2018-07-31 | 55.78 | 56.88 | 55.73 | 56.38 | 3095914 |
2018-08-01 | 55.97 | 56.89 | 55.42 | 56.81 | 1978935 |
2018-08-02 | 56.68 | 57.19 | 56.42 | 56.49 | 1454377 |
2018-08-03 | 56.68 | 58.34 | 56.63 | 58.00 | 2379265 |
2018-08-06 | 57.89 | 58.35 | 57.55 | 58.01 | 1705381 |
2018-08-07 | 58.00 | 58.53 | 57.80 | 58.40 | 2394106 |
2018-08-08 | 58.44 | 58.77 | 57.75 | 57.90 | 1894865 |
2018-08-09 | 58.01 | 58.15 | 57.65 | 57.80 | 2300681 |
2018-08-10 | 57.61 | 57.85 | 56.84 | 56.96 | 1484154 |
2018-08-13 | 56.99 | 57.13 | 56.64 | 56.98 | 1471886 |
2018-08-14 | 57.06 | 57.80 | 57.02 | 57.47 | 1889357 |
2018-08-15 | 57.55 | 58.85 | 57.49 | 58.74 | 2060909 |
2018-08-16 | 58.72 | 58.94 | 58.19 | 58.90 | 1289232 |
2018-08-17 | 58.70 | 59.69 | 58.70 | 59.67 | 1552841 |
2018-08-20 | 59.73 | 59.98 | 59.21 | 59.41 | 1887250 |
2018-08-21 | 59.37 | 59.37 | 58.83 | 59.16 | 1529816 |
2018-08-22 | 59.05 | 59.26 | 58.67 | 59.20 | 1265871 |
2018-08-23 | 59.21 | 59.81 | 59.00 | 59.21 | 2341468 |
2018-08-24 | 59.00 | 59.18 | 58.22 | 58.72 | 2265612 |
2018-08-27 | 58.72 | 58.76 | 58.15 | 58.68 | 1921485 |
2018-08-28 | 58.66 | 59.71 | 58.50 | 59.69 | 1522734 |
2018-08-29 | 59.77 | 59.93 | 59.53 | 59.82 | 1443927 |
2018-08-30 | 59.87 | 60.00 | 59.49 | 59.59 | 1353296 |
2018-08-31 | 59.57 | 60.42 | 59.45 | 59.87 | 1655375 |
2018-09-04 | 59.85 | 60.16 | 59.09 | 59.25 | 1333397 |
2018-09-05 | 59.04 | 60.21 | 58.62 | 59.94 | 3347613 |
2018-09-06 | 59.99 | 60.26 | 59.84 | 60.12 | 1402411 |
2018-09-07 | 59.72 | 59.85 | 58.68 | 58.85 | 1518056 |
2018-09-10 | 59.14 | 59.70 | 58.82 | 59.28 | 1405692 |
2018-09-11 | 59.05 | 59.37 | 58.57 | 59.10 | 1453030 |
2018-09-12 | 59.07 | 59.37 | 58.85 | 58.91 | 1235561 |
2018-09-13 | 59.27 | 59.35 | 58.74 | 59.01 | 1209335 |
2018-09-14 | 58.78 | 58.81 | 57.08 | 57.86 | 2065195 |
2018-09-17 | 57.89 | 58.63 | 57.52 | 58.38 | 1600945 |
2018-09-18 | 58.41 | 58.58 | 57.55 | 57.59 | 1650813 |
2018-09-19 | 57.66 | 57.69 | 56.90 | 57.06 | 1416408 |
2018-09-20 | 57.01 | 57.20 | 56.37 | 56.97 | 2517325 |
2018-09-21 | 56.60 | 56.81 | 56.10 | 56.19 | 3710052 |
2018-09-24 | 56.04 | 56.09 | 54.41 | 54.63 | 2597029 |
2018-09-25 | 54.76 | 54.97 | 54.31 | 54.32 | 1995464 |
2018-09-26 | 54.32 | 54.50 | 53.63 | 53.66 | 2272148 |
2018-09-27 | 53.65 | 54.28 | 53.60 | 53.17 | 2531613 |
2018-09-28 | 53.35 | 54.40 | 53.28 | 54.38 | 2514924 |
2018-10-01 | 54.30 | 54.49 | 53.88 | 53.98 | 1863708 |
2018-10-02 | 54.02 | 54.37 | 53.62 | 53.64 | 1451682 |
2018-10-03 | 53.57 | 53.74 | 52.29 | 52.86 | 2574113 |
2018-10-04 | 52.46 | 52.96 | 51.80 | 52.89 | 1804276 |
2018-10-05 | 52.93 | 53.57 | 52.83 | 53.00 | 2117317 |
2018-10-08 | 53.24 | 54.33 | 53.05 | 53.90 | 2883533 |
2018-10-09 | 53.95 | 54.44 | 53.44 | 54.36 | 1663731 |
2018-10-10 | 54.37 | 55.38 | 54.18 | 54.90 | 3050398 |
2018-10-11 | 55.01 | 55.04 | 53.34 | 53.36 | 3631319 |
2018-10-12 | 53.62 | 53.82 | 52.80 | 53.31 | 3035723 |
2018-10-15 | 53.38 | 54.39 | 53.26 | 53.88 | 2127458 |
2018-10-16 | 53.91 | 55.33 | 53.60 | 55.16 | 3205811 |
2018-10-17 | 55.09 | 55.58 | 55.01 | 55.34 | 2026832 |
2018-10-18 | 55.42 | 55.82 | 55.27 | 55.34 | 2063717 |
2018-10-19 | 55.36 | 56.17 | 55.24 | 55.94 | 2456569 |
2018-10-22 | 56.14 | 56.63 | 54.38 | 54.48 | 3098974 |
2018-10-23 | 54.59 | 55.92 | 54.57 | 55.44 | 2426753 |
2018-10-24 | 55.62 | 57.04 | 55.41 | 56.78 | 3322385 |
2018-10-25 | 56.67 | 57.19 | 56.17 | 56.90 | 3215370 |
2018-10-26 | 57.25 | 58.17 | 56.08 | 56.79 | 4342462 |
2018-10-29 | 57.00 | 57.46 | 56.69 | 57.26 | 3949519 |
2018-10-30 | 57.46 | 59.00 | 57.05 | 58.97 | 4307268 |
2018-10-31 | 58.77 | 58.77 | 57.09 | 58.04 | 4012308 |
2018-11-01 | 58.17 | 58.61 | 57.51 | 58.11 | 2610532 |
2018-11-02 | 57.79 | 57.79 | 55.64 | 56.59 | 3015300 |
2018-11-05 | 56.82 | 58.76 | 56.75 | 58.44 | 1878750 |
2018-11-06 | 58.28 | 59.00 | 57.71 | 58.94 | 1964734 |
2018-11-07 | 59.12 | 59.62 | 58.59 | 59.59 | 1286747 |
2018-11-08 | 59.42 | 59.89 | 58.73 | 59.51 | 1130818 |
2018-11-09 | 59.62 | 60.27 | 59.45 | 60.07 | 1286687 |
2018-11-12 | 60.00 | 60.82 | 60.00 | 60.24 | 1556675 |
2018-11-13 | 60.24 | 60.85 | 59.80 | 60.65 | 2968344 |
2018-11-14 | 60.66 | 60.70 | 60.14 | 60.55 | 2038396 |
2018-11-15 | 60.21 | 60.43 | 59.32 | 60.43 | 2369612 |
2018-11-16 | 60.38 | 61.50 | 60.26 | 61.39 | 2053065 |
2018-11-19 | 61.45 | 61.88 | 61.29 | 61.86 | 2527298 |
2018-11-20 | 61.93 | 62.83 | 61.88 | 62.35 | 3022384 |
2018-11-21 | 62.16 | 62.16 | 61.35 | 61.36 | 1974940 |
2018-11-23 | 61.36 | 61.81 | 60.91 | 61.43 | 423516 |
2018-11-26 | 61.65 | 61.66 | 60.67 | 61.45 | 1416746 |
2018-11-27 | 61.40 | 62.09 | 60.77 | 62.00 | 1836040 |
2018-11-28 | 61.76 | 62.16 | 61.30 | 62.06 | 1795259 |
2018-11-29 | 62.07 | 62.72 | 61.69 | 62.45 | 1109850 |
2018-11-30 | 62.54 | 63.63 | 62.17 | 63.49 | 2735471 |
2018-12-03 | 63.48 | 63.67 | 62.81 | 63.59 | 1541110 |
2018-12-04 | 63.63 | 64.28 | 63.01 | 63.16 | 3561777 |
2018-12-06 | 63.15 | 65.49 | 62.90 | 65.42 | 4103480 |
2018-12-07 | 65.17 | 65.70 | 64.24 | 65.47 | 3533097 |
2018-12-10 | 65.46 | 65.46 | 64.15 | 64.79 | 2479614 |
2018-12-11 | 64.90 | 65.39 | 64.57 | 64.85 | 1877652 |
2018-12-12 | 65.21 | 65.35 | 62.89 | 63.13 | 3187018 |
2018-12-13 | 63.21 | 63.59 | 62.18 | 62.40 | 4885310 |
2018-12-14 | 62.17 | 62.77 | 61.93 | 62.56 | 2236082 |
2018-12-17 | 62.74 | 63.20 | 60.68 | 60.87 | 2708651 |
2018-12-18 | 61.20 | 62.08 | 61.01 | 61.64 | 1705808 |
2018-12-19 | 61.63 | 62.65 | 61.00 | 61.41 | 2571055 |
2018-12-20 | 61.39 | 62.29 | 60.75 | 61.04 | 2655648 |
2018-12-21 | 61.04 | 62.23 | 60.27 | 60.27 | 4542544 |
2018-12-24 | 60.23 | 60.34 | 57.47 | 57.51 | 1114449 |
2018-12-26 | 57.51 | 59.55 | 57.07 | 59.54 | 1586077 |
2018-12-27 | 59.35 | 59.53 | 57.65 | 59.19 | 1774020 |
2018-12-28 | 59.56 | 60.10 | 58.67 | 59.36 | 1931592 |
2018-12-31 | 58.73 | 58.95 | 57.70 | 58.59 | 1739175 |
2019-01-02 | 58.02 | 58.14 | 56.52 | 56.92 | 1794459 |
2019-01-03 | 56.95 | 58.79 | 56.81 | 57.88 | 2293538 |
2019-01-04 | 57.93 | 58.70 | 57.56 | 57.60 | 2361865 |
2019-01-07 | 57.84 | 58.44 | 57.52 | 57.92 | 2718396 |
2019-01-08 | 58.16 | 58.78 | 57.85 | 58.50 | 3324067 |
2019-01-09 | 58.70 | 58.70 | 57.54 | 58.22 | 2002002 |
2019-01-10 | 58.26 | 59.55 | 57.92 | 59.29 | 2281628 |
2019-01-11 | 59.32 | 60.21 | 59.14 | 60.12 | 2112361 |
2019-01-14 | 59.97 | 60.23 | 59.60 | 60.08 | 2801313 |
2019-01-15 | 60.12 | 61.25 | 60.11 | 60.60 | 2378191 |
2019-01-16 | 60.63 | 61.05 | 60.23 | 60.66 | 2319412 |
2019-01-17 | 60.47 | 61.06 | 60.31 | 60.53 | 2175472 |
2019-01-18 | 60.79 | 61.16 | 60.38 | 61.04 | 2478934 |
2019-01-22 | 61.32 | 62.05 | 60.87 | 61.72 | 2384259 |
2019-01-23 | 61.64 | 61.94 | 61.22 | 61.92 | 1346214 |
2019-01-24 | 61.95 | 62.10 | 61.23 | 61.95 | 1098486 |
2019-01-25 | 62.03 | 62.44 | 61.73 | 62.43 | 1284672 |
2019-01-28 | 62.38 | 63.21 | 62.15 | 63.20 | 1584953 |
2019-01-29 | 62.96 | 63.56 | 62.66 | 63.54 | 1610477 |
2019-01-30 | 63.34 | 64.27 | 63.15 | 63.88 | 1622352 |
2019-01-31 | 63.81 | 64.74 | 63.20 | 64.49 | 4495325 |
2019-02-01 | 64.55 | 64.71 | 62.46 | 63.41 | 2026132 |
2019-02-04 | 63.25 | 63.59 | 62.63 | 63.54 | 1864523 |
2019-02-05 | 63.55 | 64.35 | 63.32 | 64.31 | 2173661 |
2019-02-06 | 64.40 | 64.40 | 63.45 | 63.87 | 1656465 |
2019-02-07 | 63.92 | 64.59 | 63.41 | 64.45 | 1715521 |
2019-02-08 | 63.86 | 64.28 | 62.56 | 64.27 | 2480108 |
2019-02-11 | 64.09 | 64.24 | 63.02 | 63.75 | 2504269 |
2019-02-12 | 63.65 | 63.69 | 62.74 | 63.44 | 3259463 |
2019-02-13 | 63.25 | 64.29 | 63.06 | 64.22 | 1875246 |
2019-02-14 | 64.29 | 64.92 | 64.02 | 64.74 | 2043458 |
2019-02-15 | 64.98 | 65.25 | 64.64 | 65.21 | 1925856 |
2019-02-19 | 65.09 | 65.20 | 64.57 | 64.73 | 1675199 |
2019-02-20 | 64.60 | 64.60 | 62.78 | 63.33 | 2512263 |
2019-02-21 | 63.10 | 64.02 | 62.62 | 63.98 | 2187739 |
2019-02-22 | 64.09 | 64.76 | 63.69 | 64.25 | 1176330 |
2019-02-25 | 64.39 | 64.44 | 63.39 | 63.47 | 1419687 |
2019-02-26 | 63.77 | 64.06 | 63.00 | 63.12 | 1199806 |
2019-02-27 | 62.82 | 63.14 | 62.17 | 63.13 | 1616608 |
2019-02-28 | 63.10 | 63.86 | 62.72 | 62.75 | 3079687 |
2019-03-01 | 62.68 | 62.91 | 61.40 | 62.29 | 2535191 |
2019-03-04 | 62.45 | 62.93 | 61.95 | 62.65 | 2054570 |
2019-03-05 | 62.65 | 63.14 | 62.46 | 62.46 | 1305745 |
2019-03-06 | 62.46 | 62.50 | 61.83 | 61.89 | 2223325 |
2019-03-07 | 62.12 | 62.61 | 61.57 | 61.84 | 1573260 |
2019-03-08 | 61.96 | 62.45 | 61.58 | 61.99 | 1101295 |
2019-03-11 | 62.12 | 63.23 | 62.12 | 63.18 | 1150419 |
2019-03-12 | 63.26 | 63.67 | 63.19 | 63.45 | 1590235 |
2019-03-13 | 63.61 | 63.84 | 63.39 | 63.53 | 1851346 |
2019-03-14 | 63.63 | 63.77 | 63.32 | 63.59 | 2212034 |
2019-03-15 | 63.63 | 63.92 | 62.36 | 62.59 | 3503678 |
2019-03-18 | 62.58 | 62.99 | 61.09 | 61.51 | 2691014 |
2019-03-19 | 61.45 | 61.49 | 60.74 | 61.08 | 2663727 |
2019-03-20 | 61.10 | 62.05 | 60.61 | 61.68 | 2398056 |
2019-03-21 | 61.64 | 63.74 | 61.50 | 63.71 | 3250025 |
2019-03-22 | 63.89 | 65.34 | 63.84 | 64.23 | 3413771 |
2019-03-25 | 64.25 | 64.90 | 63.89 | 64.70 | 2335171 |
2019-03-26 | 65.00 | 65.27 | 64.58 | 65.21 | 1514476 |
2019-03-27 | 64.90 | 65.33 | 64.26 | 64.28 | 2202941 |
2019-03-28 | 64.49 | 65.32 | 64.33 | 64.46 | 2176369 |
2019-03-29 | 64.51 | 64.65 | 63.58 | 63.81 | 2780550 |
2019-04-01 | 63.57 | 63.67 | 62.36 | 63.26 | 2257616 |
2019-04-02 | 63.30 | 63.65 | 62.44 | 63.61 | 2026464 |
2019-04-03 | 63.47 | 63.59 | 62.67 | 62.81 | 2196538 |
2019-04-04 | 62.93 | 62.93 | 61.82 | 62.40 | 1668950 |
2019-04-05 | 62.32 | 63.28 | 62.06 | 63.18 | 1378632 |
2019-04-08 | 63.25 | 63.49 | 62.19 | 62.21 | 1112801 |
2019-04-09 | 62.27 | 62.33 | 61.95 | 62.11 | 1131630 |
2019-04-10 | 62.44 | 62.93 | 62.21 | 62.60 | 1329172 |
2019-04-11 | 62.62 | 62.83 | 61.70 | 61.89 | 1576565 |
2019-04-12 | 61.76 | 62.04 | 61.05 | 62.03 | 1387993 |
2019-04-15 | 62.05 | 62.26 | 61.64 | 62.10 | 1322200 |
2019-04-16 | 62.01 | 62.08 | 59.51 | 59.75 | 2671637 |
2019-04-17 | 59.80 | 59.83 | 58.05 | 58.29 | 2662852 |
2019-04-18 | 58.28 | 59.32 | 58.04 | 59.03 | 1565854 |
2019-04-22 | 58.87 | 59.00 | 57.20 | 57.77 | 2943939 |
2019-04-23 | 58.16 | 58.71 | 57.81 | 58.39 | 2545068 |
2019-04-24 | 58.79 | 59.77 | 58.51 | 59.52 | 2701432 |
2019-04-25 | 59.42 | 60.04 | 59.08 | 59.48 | 2345905 |
2019-04-26 | 60.16 | 61.11 | 59.67 | 60.56 | 2163372 |
2019-04-29 | 60.57 | 60.92 | 59.77 | 59.90 | 1543031 |
2019-04-30 | 60.32 | 61.35 | 59.75 | 61.11 | 2790904 |
2019-05-01 | 61.24 | 61.88 | 60.91 | 61.12 | 1597387 |
2019-05-02 | 61.23 | 61.99 | 60.96 | 61.53 | 2198358 |
2019-05-03 | 61.75 | 62.58 | 61.47 | 62.48 | 1767991 |
2019-05-06 | 62.34 | 62.71 | 61.78 | 62.04 | 1193419 |
2019-05-07 | 62.03 | 62.10 | 60.47 | 60.97 | 1546727 |
2019-05-08 | 61.02 | 61.83 | 61.02 | 61.07 | 1466045 |
2019-05-09 | 61.10 | 61.74 | 60.60 | 61.69 | 943785 |
2019-05-10 | 61.65 | 62.65 | 61.52 | 62.55 | 912860 |
2019-05-13 | 62.27 | 63.51 | 62.25 | 63.42 | 1323704 |
2019-05-14 | 63.26 | 63.80 | 63.03 | 63.49 | 1165178 |
2019-05-15 | 63.51 | 64.36 | 63.51 | 64.19 | 1257681 |
2019-05-16 | 64.18 | 64.92 | 63.91 | 64.67 | 1294227 |
2019-05-17 | 64.47 | 65.03 | 64.20 | 64.97 | 1313862 |
2019-05-20 | 65.00 | 65.20 | 63.69 | 64.11 | 1095558 |
2019-05-21 | 64.30 | 64.73 | 64.16 | 64.51 | 920877 |
2019-05-22 | 64.45 | 64.95 | 64.30 | 64.93 | 1050789 |
2019-05-23 | 64.83 | 65.59 | 64.65 | 65.59 | 1733147 |
2019-05-24 | 65.64 | 66.24 | 65.57 | 65.94 | 1189169 |
2019-05-28 | 66.20 | 66.42 | 64.68 | 64.70 | 2364394 |
2019-05-29 | 64.90 | 64.99 | 63.95 | 64.24 | 1430295 |
2019-05-30 | 64.31 | 64.76 | 63.81 | 64.16 | 1536319 |
2019-05-31 | 63.96 | 65.02 | 63.68 | 64.30 | 1959094 |
2019-06-03 | 64.59 | 64.81 | 64.04 | 64.15 | 2270906 |
2019-06-04 | 62.60 | 62.74 | 61.97 | 62.20 | 9923652 |
2019-06-05 | 62.58 | 63.80 | 62.26 | 63.78 | 5064998 |
2019-06-06 | 64.19 | 64.37 | 63.27 | 63.76 | 3302446 |
2019-06-07 | 64.37 | 64.98 | 63.88 | 64.62 | 2465688 |
2019-06-10 | 64.45 | 64.54 | 63.75 | 64.25 | 2244387 |
2019-06-11 | 64.32 | 64.49 | 63.60 | 64.49 | 2532381 |
2019-06-12 | 64.63 | 65.24 | 64.42 | 64.86 | 2554340 |
2019-06-13 | 64.86 | 65.43 | 64.67 | 65.43 | 1450017 |
2019-06-14 | 65.54 | 66.97 | 65.37 | 66.76 | 3743440 |
2019-06-17 | 66.95 | 68.64 | 66.80 | 68.60 | 3607277 |
2019-06-18 | 68.90 | 69.07 | 67.91 | 68.60 | 2530548 |
2019-06-19 | 68.40 | 69.95 | 67.89 | 69.65 | 2977926 |
2019-06-20 | 70.45 | 73.74 | 70.35 | 71.76 | 7832093 |
2019-06-21 | 71.78 | 71.78 | 69.78 | 70.32 | 7784538 |
2019-06-24 | 70.88 | 71.04 | 70.10 | 70.24 | 2843469 |
2019-06-25 | 70.41 | 71.12 | 69.42 | 69.45 | 3428104 |
2019-06-26 | 69.30 | 69.45 | 67.64 | 68.43 | 2897330 |
2019-06-27 | 68.78 | 69.45 | 68.65 | 68.63 | 2129056 |
2019-06-28 | 68.81 | 68.93 | 67.89 | 68.35 | 2814005 |
2019-07-01 | 68.59 | 68.73 | 66.58 | 67.91 | 2039394 |
2019-07-02 | 67.98 | 69.16 | 67.84 | 69.06 | 2797274 |
2019-07-03 | 69.37 | 70.64 | 69.28 | 70.51 | 1321216 |
2019-07-05 | 69.82 | 70.11 | 68.16 | 69.79 | 1497232 |
2019-07-08 | 69.74 | 70.39 | 69.62 | 70.10 | 2001802 |
2019-07-09 | 70.22 | 70.58 | 69.81 | 70.38 | 1833902 |
2019-07-10 | 70.72 | 71.09 | 70.22 | 70.86 | 2314445 |
2019-07-11 | 70.69 | 70.80 | 69.27 | 69.44 | 1768271 |
2019-07-12 | 69.44 | 69.68 | 68.60 | 69.12 | 2049475 |
2019-07-15 | 69.36 | 69.66 | 68.50 | 68.60 | 1451582 |
2019-07-16 | 68.34 | 68.35 | 67.59 | 68.17 | 1713385 |
2019-07-17 | 68.34 | 68.82 | 67.92 | 68.60 | 1614790 |
2019-07-18 | 68.48 | 69.07 | 68.24 | 68.90 | 1256710 |
2019-07-19 | 68.89 | 68.92 | 66.77 | 66.92 | 1958271 |
2019-07-22 | 67.08 | 67.62 | 66.72 | 67.29 | 1382383 |
2019-07-23 | 67.44 | 68.13 | 66.76 | 68.06 | 2113822 |
2019-07-24 | 68.25 | 68.25 | 67.11 | 67.88 | 1753286 |
2019-07-25 | 67.71 | 67.75 | 67.06 | 67.49 | 1803045 |
2019-07-26 | 67.62 | 68.26 | 65.68 | 67.03 | 2394243 |
2019-07-29 | 67.47 | 68.48 | 67.19 | 67.55 | 1586651 |
2019-07-30 | 67.45 | 68.26 | 67.35 | 67.70 | 987160 |
2019-07-31 | 67.73 | 68.23 | 66.61 | 67.29 | 1720860 |
2019-08-01 | 67.33 | 67.95 | 66.51 | 67.67 | 2069256 |
2019-08-02 | 67.76 | 69.18 | 67.76 | 68.83 | 1749714 |
2019-08-05 | 68.81 | 69.06 | 66.51 | 67.87 | 1779084 |
2019-08-06 | 67.81 | 69.23 | 67.15 | 68.76 | 1420032 |
2019-08-07 | 68.98 | 71.19 | 68.33 | 70.87 | 3300355 |
2019-08-08 | 70.61 | 71.88 | 70.02 | 71.88 | 2293304 |
2019-08-09 | 71.71 | 72.09 | 70.91 | 71.58 | 1793421 |
2019-08-12 | 71.60 | 72.22 | 71.17 | 71.63 | 1284641 |
2019-08-13 | 71.67 | 71.76 | 70.42 | 71.29 | 1496567 |
2019-08-14 | 71.44 | 71.97 | 70.81 | 71.44 | 2779205 |
2019-08-15 | 71.54 | 72.97 | 71.54 | 72.88 | 2079444 |
2019-08-16 | 72.77 | 73.45 | 72.69 | 73.20 | 1838553 |
2019-08-19 | 72.91 | 73.62 | 72.52 | 73.32 | 1566452 |
2019-08-20 | 73.73 | 73.75 | 72.50 | 72.52 | 1466810 |
2019-08-21 | 72.47 | 72.93 | 71.68 | 72.67 | 1100786 |
2019-08-22 | 72.59 | 72.88 | 72.13 | 72.66 | 1064114 |
2019-08-23 | 72.70 | 73.40 | 71.66 | 71.99 | 1502704 |
2019-08-26 | 72.37 | 73.01 | 71.75 | 72.93 | 1960000 |
2019-08-27 | 73.30 | 73.90 | 72.74 | 72.80 | 1794641 |
2019-08-28 | 72.87 | 73.11 | 72.40 | 72.82 | 1288609 |
2019-08-29 | 73.08 | 73.66 | 72.72 | 73.62 | 1460769 |
2019-08-30 | 73.73 | 73.89 | 73.20 | 73.39 | 1073894 |
2019-09-03 | 73.17 | 74.73 | 73.01 | 74.61 | 1594250 |
2019-09-04 | 75.00 | 75.40 | 74.74 | 75.02 | 1324888 |
2019-09-05 | 74.57 | 74.78 | 73.34 | 74.62 | 2018528 |
2019-09-06 | 74.63 | 75.29 | 74.47 | 75.23 | 1428436 |
2019-09-09 | 74.78 | 75.16 | 73.52 | 73.93 | 1342460 |
2019-09-10 | 73.25 | 73.47 | 71.38 | 71.96 | 2697702 |
2019-09-11 | 71.58 | 72.34 | 70.82 | 71.46 | 3305584 |
2019-09-12 | 72.18 | 72.88 | 71.12 | 71.17 | 2892453 |
2019-09-13 | 70.88 | 71.59 | 69.69 | 69.98 | 3402200 |
2019-09-16 | 70.00 | 71.00 | 69.92 | 70.86 | 2286068 |
2019-09-17 | 71.45 | 73.00 | 71.45 | 72.98 | 1674753 |
2019-09-18 | 73.41 | 73.41 | 71.75 | 72.51 | 1463800 |
2019-09-19 | 72.73 | 72.89 | 72.16 | 72.27 | 1390723 |
2019-09-20 | 72.48 | 72.63 | 71.92 | 72.21 | 4735892 |
2019-09-23 | 72.14 | 73.00 | 72.14 | 72.63 | 1677618 |
2019-09-24 | 72.89 | 73.13 | 71.92 | 72.46 | 1628616 |
2019-09-25 | 72.52 | 73.08 | 72.27 | 72.84 | 1115670 |
2019-09-26 | 73.14 | 74.12 | 73.03 | 73.73 | 997186 |
2019-09-27 | 73.83 | 73.95 | 72.99 | 72.86 | 1174784 |
2019-09-30 | 73.03 | 73.60 | 72.81 | 73.03 | 1479912 |
2019-10-01 | 72.84 | 72.97 | 72.14 | 72.56 | 1218965 |
2019-10-02 | 72.67 | 73.13 | 72.45 | 72.91 | 1762007 |
2019-10-03 | 72.98 | 74.71 | 72.90 | 74.05 | 1653402 |
2019-10-04 | 74.26 | 74.64 | 73.95 | 74.56 | 1458670 |
2019-10-07 | 74.08 | 74.58 | 73.48 | 73.68 | 1874436 |
2019-10-08 | 74.00 | 74.11 | 73.11 | 73.15 | 2182219 |
2019-10-09 | 73.46 | 73.90 | 73.19 | 73.70 | 1401330 |
2019-10-10 | 73.57 | 73.82 | 72.87 | 73.13 | 1458009 |
2019-10-11 | 73.25 | 73.39 | 72.01 | 72.13 | 1828759 |
2019-10-14 | 72.25 | 72.69 | 71.80 | 72.65 | 1507300 |
2019-10-15 | 72.70 | 72.89 | 71.52 | 72.24 | 1795599 |
2019-10-16 | 72.23 | 72.23 | 71.19 | 71.80 | 1510476 |
2019-10-17 | 71.83 | 72.11 | 71.55 | 71.94 | 1294461 |
2019-10-18 | 71.94 | 73.10 | 71.84 | 72.86 | 1534250 |
2019-10-21 | 72.57 | 72.91 | 71.97 | 72.69 | 1539380 |
2019-10-22 | 73.05 | 73.36 | 71.88 | 71.99 | 1596924 |
2019-10-23 | 72.10 | 73.20 | 71.91 | 73.18 | 1654443 |
2019-10-24 | 73.03 | 73.27 | 72.20 | 72.47 | 1229467 |
2019-10-25 | 70.27 | 70.53 | 65.51 | 66.00 | 6622409 |
2019-10-28 | 64.05 | 65.26 | 62.97 | 64.64 | 7252267 |
2019-10-29 | 64.75 | 65.49 | 63.74 | 63.92 | 4380476 |
2019-10-30 | 63.48 | 64.91 | 63.40 | 64.90 | 2356927 |
2019-10-31 | 65.21 | 65.71 | 64.63 | 65.10 | 2122092 |
2019-11-01 | 65.12 | 65.30 | 63.15 | 64.03 | 2114593 |
2019-11-04 | 63.62 | 64.00 | 62.24 | 62.43 | 2398274 |
2019-11-05 | 61.89 | 62.01 | 59.66 | 60.46 | 3919548 |
2019-11-06 | 60.75 | 61.27 | 60.10 | 60.31 | 3084774 |
2019-11-07 | 59.94 | 60.21 | 59.11 | 60.00 | 2911196 |
2019-11-08 | 59.83 | 60.61 | 59.51 | 59.54 | 1649127 |
2019-11-11 | 59.50 | 59.90 | 59.04 | 59.10 | 1702262 |
2019-11-12 | 59.14 | 59.63 | 58.51 | 58.60 | 2719299 |
2019-11-13 | 58.85 | 59.41 | 58.74 | 58.77 | 2418143 |
2019-11-14 | 59.05 | 59.07 | 58.45 | 58.56 | 1808622 |
2019-11-15 | 58.73 | 58.86 | 58.07 | 58.30 | 1952670 |
2019-11-18 | 58.19 | 59.01 | 58.12 | 58.35 | 2016575 |
2019-11-19 | 58.89 | 59.28 | 58.51 | 58.65 | 1876993 |
2019-11-20 | 58.80 | 58.93 | 58.22 | 58.46 | 1683854 |
2019-11-21 | 58.29 | 58.52 | 57.41 | 57.49 | 1678220 |
2019-11-22 | 57.79 | 58.04 | 57.02 | 57.41 | 1849024 |
2019-11-25 | 57.53 | 58.00 | 57.36 | 57.64 | 2065377 |
2019-11-26 | 57.71 | 58.90 | 57.58 | 58.88 | 3497535 |
2019-11-27 | 58.73 | 58.98 | 58.50 | 58.71 | 2383112 |
2019-11-29 | 58.87 | 59.17 | 58.24 | 58.31 | 1138048 |
2019-12-02 | 58.20 | 58.54 | 57.72 | 57.88 | 2300069 |
2019-12-03 | 58.03 | 58.52 | 57.84 | 58.10 | 2210596 |
2019-12-04 | 57.67 | 58.29 | 57.66 | 58.03 | 1700245 |
2019-12-05 | 57.79 | 57.99 | 57.52 | 57.74 | 1667044 |
2019-12-06 | 57.62 | 57.94 | 57.43 | 57.47 | 2261435 |
2019-12-09 | 57.50 | 57.81 | 57.25 | 57.50 | 1612131 |
2019-12-10 | 56.82 | 57.06 | 56.20 | 56.67 | 3236056 |
2019-12-11 | 56.55 | 56.82 | 55.66 | 56.35 | 2995690 |
2019-12-12 | 56.11 | 56.39 | 54.89 | 55.15 | 3192914 |
2019-12-13 | 55.24 | 55.62 | 54.59 | 55.50 | 3807648 |
2019-12-16 | 55.50 | 56.42 | 54.98 | 56.27 | 4254202 |
2019-12-17 | 55.78 | 56.24 | 55.53 | 55.83 | 2729413 |
2019-12-18 | 55.93 | 56.28 | 55.41 | 56.03 | 2016567 |
2019-12-19 | 56.09 | 56.88 | 56.09 | 56.62 | 2234831 |
2019-12-20 | 56.80 | 57.66 | 56.56 | 57.45 | 4843272 |
2019-12-23 | 57.61 | 57.67 | 56.98 | 57.48 | 1642876 |
2019-12-24 | 57.47 | 57.70 | 57.00 | 57.37 | 745246 |
2019-12-26 | 57.34 | 57.68 | 57.09 | 57.61 | 1057812 |
2019-12-27 | 57.84 | 58.10 | 57.52 | 57.83 | 1239103 |
2019-12-30 | 57.61 | 57.99 | 57.41 | 57.19 | 1458547 |
2019-12-31 | 57.19 | 57.74 | 57.17 | 57.74 | 1952600 |
2020-01-02 | 58.00 | 58.00 | 56.19 | 56.39 | 2224520 |
2020-01-03 | 56.07 | 57.11 | 56.05 | 57.07 | 2966143 |
2020-01-06 | 57.16 | 57.88 | 56.90 | 57.66 | 2276220 |
2020-01-07 | 57.34 | 57.63 | 56.29 | 57.18 | 1578283 |
2020-01-08 | 57.27 | 57.69 | 56.88 | 56.90 | 2002211 |
2020-01-09 | 56.80 | 57.17 | 56.44 | 56.57 | 1688680 |
2020-01-10 | 56.60 | 57.02 | 56.45 | 56.97 | 2005789 |
2020-01-13 | 56.90 | 57.54 | 56.87 | 57.39 | 1751721 |
2020-01-14 | 57.25 | 57.25 | 56.14 | 57.00 | 1723523 |
2020-01-15 | 57.29 | 57.83 | 57.06 | 57.70 | 3853236 |
2020-01-16 | 57.73 | 58.77 | 57.61 | 58.64 | 3418116 |
2020-01-17 | 59.56 | 59.56 | 58.68 | 58.81 | 3536134 |
2020-01-21 | 58.80 | 59.53 | 58.75 | 59.47 | 2362117 |
2020-01-22 | 58.66 | 59.00 | 57.89 | 58.28 | 2835878 |
2020-01-23 | 58.34 | 58.91 | 58.05 | 58.48 | 2112736 |
2020-01-24 | 58.54 | 59.10 | 58.28 | 58.83 | 1505929 |
2020-01-27 | 58.91 | 59.36 | 58.47 | 58.50 | 2535311 |
2020-01-28 | 58.31 | 58.75 | 58.11 | 58.45 | 1627854 |
2020-01-29 | 58.59 | 58.65 | 57.59 | 57.63 | 1278809 |
2020-01-30 | 57.52 | 58.06 | 57.32 | 57.94 | 2207027 |
2020-01-31 | 58.02 | 58.37 | 57.67 | 57.86 | 2986093 |
2020-02-03 | 57.86 | 58.55 | 57.73 | 57.92 | 1671989 |
2020-02-04 | 57.92 | 58.86 | 57.76 | 58.28 | 1270197 |
2020-02-05 | 58.17 | 58.87 | 57.92 | 58.53 | 1193963 |
2020-02-06 | 58.66 | 59.07 | 58.60 | 58.86 | 1891638 |
2020-02-07 | 59.11 | 59.22 | 58.66 | 58.94 | 1284465 |
2020-02-10 | 59.35 | 59.36 | 58.64 | 59.02 | 1058249 |
2020-02-11 | 58.90 | 59.40 | 58.11 | 58.36 | 1078661 |
2020-02-12 | 58.06 | 59.24 | 58.06 | 58.68 | 1844590 |
2020-02-13 | 58.67 | 59.61 | 58.51 | 58.55 | 2645144 |
2020-02-14 | 58.85 | 59.92 | 58.71 | 59.75 | 3210434 |
2020-02-18 | 60.04 | 60.30 | 59.28 | 59.79 | 1599561 |
2020-02-19 | 59.64 | 59.64 | 58.60 | 59.15 | 2297837 |
2020-02-20 | 58.75 | 62.56 | 58.15 | 62.40 | 5374062 |
2020-02-21 | 62.45 | 63.38 | 62.33 | 62.99 | 3364427 |
2020-02-24 | 62.30 | 63.32 | 62.27 | 63.05 | 3201772 |
2020-02-25 | 63.04 | 63.33 | 59.23 | 59.81 | 5000546 |
2020-02-26 | 59.11 | 61.02 | 58.93 | 59.49 | 3767715 |
2020-02-27 | 58.97 | 59.14 | 55.00 | 55.01 | 4365776 |
2020-02-28 | 54.66 | 54.66 | 51.44 | 53.77 | 7020544 |
2020-03-02 | 54.00 | 54.33 | 51.59 | 52.36 | 7626024 |
2020-03-03 | 52.49 | 53.64 | 51.50 | 52.15 | 6975033 |
2020-03-04 | 52.89 | 56.61 | 52.64 | 53.75 | 4285870 |
2020-03-05 | 52.80 | 53.00 | 51.25 | 51.79 | 5117000 |
2020-03-06 | 50.70 | 50.97 | 48.27 | 49.62 | 4850451 |
2020-03-09 | 46.20 | 47.14 | 44.89 | 44.92 | 5979571 |
2020-03-10 | 44.21 | 46.34 | 41.04 | 43.94 | 5999522 |
2020-03-11 | 43.11 | 43.31 | 37.87 | 37.96 | 6277590 |
2020-03-12 | 34.25 | 34.35 | 25.90 | 27.37 | 10556274 |
2020-03-13 | 30.72 | 33.80 | 27.06 | 33.33 | 11016798 |
2020-03-16 | 29.99 | 30.00 | 23.39 | 23.80 | 7915079 |
2020-03-17 | 24.36 | 24.76 | 20.34 | 21.02 | 9193432 |
2020-03-18 | 19.45 | 19.93 | 13.35 | 16.97 | 15266819 |
2020-03-19 | 16.88 | 23.11 | 16.38 | 19.98 | 15658641 |
2020-03-20 | 20.72 | 26.77 | 20.72 | 21.62 | 13939797 |
2020-03-23 | 21.13 | 23.38 | 20.01 | 23.00 | 10074451 |
2020-03-24 | 26.49 | 26.95 | 23.73 | 25.70 | 8669573 |
2020-03-25 | 27.89 | 30.88 | 25.85 | 28.40 | 9205322 |
2020-03-26 | 29.29 | 29.96 | 26.61 | 28.73 | 6550083 |
2020-03-27 | 27.41 | 31.22 | 26.88 | 30.39 | 6745693 |
2020-03-30 | 30.38 | 30.69 | 27.07 | 28.00 | 6985801 |
2020-03-31 | 28.06 | 28.75 | 26.26 | 26.80 | 7765034 |
2020-04-01 | 24.20 | 25.18 | 22.07 | 22.95 | 6487865 |
2020-04-02 | 22.98 | 23.99 | 21.48 | 23.01 | 4817380 |
2020-04-03 | 22.85 | 23.38 | 21.95 | 22.52 | 3540253 |
2020-04-06 | 24.19 | 26.77 | 24.19 | 26.14 | 4045543 |
2020-04-07 | 28.57 | 28.94 | 27.02 | 27.08 | 4103786 |
2020-04-08 | 27.75 | 30.42 | 27.31 | 30.15 | 4405927 |
2020-04-09 | 32.75 | 36.44 | 32.52 | 33.80 | 9497395 |
2020-04-13 | 34.14 | 34.44 | 31.62 | 32.56 | 4209108 |
2020-04-14 | 32.88 | 34.80 | 32.63 | 33.18 | 2805408 |
2020-04-15 | 31.53 | 32.06 | 29.80 | 30.52 | 3847182 |
2020-04-16 | 30.43 | 30.88 | 29.30 | 29.70 | 3020083 |
2020-04-17 | 31.01 | 32.10 | 30.45 | 31.29 | 4318296 |
2020-04-20 | 30.33 | 30.75 | 28.60 | 28.65 | 3483619 |
2020-04-21 | 27.00 | 28.35 | 26.55 | 27.93 | 2862569 |
2020-04-22 | 28.62 | 28.88 | 27.63 | 27.81 | 2566975 |
2020-04-23 | 27.82 | 28.98 | 27.73 | 28.12 | 2237389 |
2020-04-24 | 27.57 | 28.56 | 27.21 | 27.71 | 3179165 |
2020-04-27 | 27.90 | 28.95 | 27.73 | 28.48 | 3771773 |
2020-04-28 | 30.34 | 30.74 | 29.08 | 29.16 | 3087727 |
2020-04-29 | 30.60 | 32.75 | 30.05 | 32.66 | 3953719 |
2020-04-30 | 31.51 | 32.62 | 30.84 | 32.35 | 4489663 |
2020-05-01 | 31.19 | 31.19 | 29.45 | 30.33 | 3748251 |
2020-05-04 | 29.40 | 30.60 | 29.21 | 30.11 | 2769169 |
2020-05-05 | 30.54 | 31.31 | 29.80 | 29.89 | 2154688 |
2020-05-06 | 29.80 | 30.07 | 28.21 | 28.43 | 3768391 |
2020-05-07 | 29.23 | 29.97 | 26.97 | 27.08 | 4983915 |
2020-05-08 | 28.00 | 30.32 | 26.68 | 30.10 | 5577930 |
2020-05-11 | 30.00 | 30.53 | 28.95 | 29.04 | 4056731 |
2020-05-12 | 29.12 | 29.70 | 27.67 | 27.76 | 6914824 |
2020-05-13 | 27.36 | 27.46 | 26.58 | 26.79 | 5042461 |
2020-05-14 | 26.26 | 27.84 | 25.38 | 27.83 | 4861838 |
2020-05-15 | 27.52 | 28.36 | 26.87 | 27.97 | 4906617 |
2020-05-18 | 29.18 | 32.57 | 29.13 | 32.26 | 5177179 |
2020-05-19 | 32.17 | 33.07 | 31.05 | 32.43 | 4663390 |
2020-05-20 | 32.38 | 33.20 | 32.21 | 32.84 | 3232403 |
2020-05-21 | 32.68 | 33.33 | 32.17 | 32.93 | 2540399 |
2020-05-22 | 33.05 | 33.77 | 32.95 | 33.71 | 2018715 |
2020-05-26 | 36.74 | 37.07 | 35.03 | 35.54 | 4482178 |
2020-05-27 | 36.87 | 37.39 | 34.52 | 37.37 | 6530304 |
2020-05-28 | 37.61 | 37.93 | 36.32 | 36.76 | 4270705 |
2020-05-29 | 36.33 | 36.46 | 34.18 | 34.95 | 7954064 |
2020-06-01 | 35.08 | 36.78 | 35.00 | 35.50 | 4844020 |
2020-06-02 | 36.14 | 37.59 | 35.70 | 37.53 | 5187765 |
2020-06-03 | 38.01 | 41.47 | 38.01 | 40.58 | 4205943 |
2020-06-04 | 40.88 | 41.69 | 39.45 | 41.18 | 3284881 |
2020-06-05 | 43.61 | 45.67 | 42.69 | 43.27 | 6503707 |
2020-06-08 | 45.64 | 45.94 | 43.73 | 45.69 | 5414656 |
2020-06-09 | 44.28 | 44.66 | 42.95 | 43.53 | 3159260 |
2020-06-10 | 42.56 | 43.07 | 40.25 | 41.10 | 4507832 |
2020-06-11 | 37.54 | 39.41 | 36.53 | 36.86 | 4155806 |
2020-06-12 | 39.01 | 39.65 | 37.68 | 39.41 | 3175638 |
2020-06-15 | 37.23 | 40.57 | 37.06 | 39.91 | 3515030 |
2020-06-16 | 42.00 | 42.64 | 40.39 | 41.02 | 3111219 |
2020-06-17 | 41.18 | 41.18 | 39.60 | 39.67 | 3476237 |
2020-06-18 | 39.16 | 40.39 | 38.91 | 39.35 | 4270839 |
2020-06-19 | 39.00 | 39.69 | 35.56 | 35.80 | 15137970 |
2020-06-22 | 37.08 | 37.08 | 35.45 | 35.88 | 6234174 |
2020-06-23 | 36.21 | 36.92 | 35.12 | 35.46 | 4591438 |
2020-06-24 | 34.75 | 34.95 | 32.19 | 34.39 | 4927736 |
2020-06-25 | 34.00 | 35.63 | 33.71 | 35.58 | 3426110 |
2020-06-26 | 35.50 | 35.80 | 34.55 | 35.72 | 3784896 |
2020-06-29 | 36.16 | 36.72 | 34.91 | 36.25 | 2521766 |
2020-06-30 | 36.27 | 37.24 | 35.44 | 36.62 | 3022402 |
2020-07-01 | 36.58 | 38.98 | 36.29 | 38.32 | 3576693 |
2020-07-02 | 39.17 | 39.44 | 36.91 | 37.29 | 3032326 |
2020-07-06 | 38.31 | 38.38 | 36.84 | 37.26 | 2507535 |
2020-07-07 | 36.60 | 36.60 | 35.39 | 35.43 | 2497436 |
2020-07-08 | 35.43 | 35.83 | 35.03 | 35.39 | 2902735 |
2020-07-09 | 35.23 | 35.25 | 33.82 | 34.33 | 2795260 |
2020-07-10 | 34.17 | 36.03 | 34.03 | 35.86 | 3340619 |
2020-07-13 | 35.77 | 35.99 | 34.71 | 34.89 | 2999164 |
2020-07-14 | 34.97 | 35.90 | 34.80 | 35.17 | 2865374 |
2020-07-15 | 36.36 | 36.49 | 34.93 | 35.97 | 2832598 |
2020-07-16 | 35.59 | 35.93 | 35.09 | 35.24 | 2235623 |
2020-07-17 | 35.59 | 36.21 | 35.14 | 36.15 | 3353175 |
2020-07-20 | 36.03 | 36.17 | 33.95 | 34.27 | 3370873 |
2020-07-21 | 34.63 | 35.56 | 34.38 | 35.02 | 2359885 |
2020-07-22 | 34.66 | 37.06 | 34.39 | 36.33 | 4684897 |
2020-07-23 | 36.03 | 36.62 | 35.51 | 36.04 | 2384375 |
2020-07-24 | 36.15 | 36.42 | 35.40 | 35.77 | 1947959 |
2020-07-27 | 35.50 | 35.78 | 34.19 | 35.61 | 3177494 |
2020-07-28 | 35.44 | 37.73 | 35.27 | 37.37 | 2705049 |
2020-07-29 | 37.90 | 39.09 | 37.67 | 39.07 | 2763656 |
2020-07-30 | 38.15 | 39.09 | 37.75 | 38.53 | 1849298 |
2020-07-31 | 38.59 | 38.72 | 37.68 | 38.36 | 5881270 |
2020-08-03 | 37.62 | 38.04 | 36.76 | 37.71 | 1887712 |
2020-08-04 | 37.82 | 38.57 | 37.57 | 38.17 | 2243057 |
2020-08-05 | 38.53 | 38.91 | 37.70 | 38.36 | 2422724 |
2020-08-06 | 38.10 | 40.08 | 37.98 | 39.51 | 2469951 |
2020-08-07 | 39.41 | 41.63 | 39.00 | 41.52 | 3290381 |
2020-08-10 | 41.36 | 43.06 | 41.36 | 42.59 | 2912830 |
2020-08-11 | 43.20 | 44.07 | 41.17 | 41.52 | 3015053 |
2020-08-12 | 41.33 | 41.68 | 40.53 | 41.10 | 2541248 |
2020-08-13 | 40.77 | 41.56 | 39.58 | 39.89 | 1902511 |
2020-08-14 | 41.19 | 41.33 | 40.09 | 40.60 | 2519137 |
2020-08-17 | 40.66 | 41.14 | 40.06 | 41.08 | 2725038 |
2020-08-18 | 41.07 | 41.07 | 40.04 | 40.74 | 2027395 |
2020-08-19 | 40.61 | 40.78 | 40.06 | 40.37 | 2635698 |
2020-08-20 | 39.91 | 41.53 | 39.73 | 41.13 | 1978978 |
2020-08-21 | 41.33 | 41.67 | 40.43 | 41.64 | 1810244 |
2020-08-24 | 41.58 | 42.30 | 40.76 | 42.29 | 2351709 |
2020-08-25 | 42.08 | 42.35 | 40.71 | 41.47 | 1956064 |
2020-08-26 | 41.26 | 41.61 | 40.38 | 40.52 | 1794032 |
2020-08-27 | 40.62 | 41.82 | 40.62 | 41.70 | 1381238 |
2020-08-28 | 41.80 | 42.75 | 41.31 | 42.72 | 2080082 |
2020-08-31 | 42.37 | 42.37 | 41.02 | 41.21 | 2918886 |
2020-09-01 | 40.75 | 41.97 | 40.34 | 41.87 | 2450447 |
2020-09-02 | 41.63 | 44.00 | 41.35 | 43.94 | 3593341 |
2020-09-03 | 44.00 | 45.30 | 43.64 | 44.25 | 3650946 |
2020-09-04 | 44.30 | 45.11 | 43.72 | 44.56 | 2366930 |
2020-09-08 | 43.99 | 44.90 | 43.74 | 43.83 | 2769296 |
2020-09-09 | 43.99 | 44.95 | 43.66 | 44.24 | 2107090 |
2020-09-10 | 44.09 | 44.85 | 43.59 | 43.62 | 2545603 |
2020-09-11 | 43.81 | 44.05 | 43.05 | 43.81 | 1929303 |
2020-09-14 | 44.31 | 45.64 | 44.19 | 45.48 | 3030393 |
2020-09-15 | 45.36 | 46.49 | 45.28 | 45.33 | 2901075 |
2020-09-16 | 45.73 | 46.45 | 44.94 | 45.33 | 3137541 |
2020-09-17 | 44.96 | 45.69 | 43.83 | 44.10 | 3789184 |
2020-09-18 | 43.80 | 44.26 | 42.95 | 43.11 | 5524537 |
2020-09-21 | 41.67 | 42.30 | 40.56 | 40.84 | 4835971 |
2020-09-22 | 40.99 | 42.29 | 40.89 | 41.69 | 3714410 |
2020-09-23 | 41.42 | 41.83 | 39.50 | 39.58 | 2478698 |
2020-09-24 | 39.60 | 41.37 | 39.14 | 40.66 | 2140065 |
2020-09-25 | 40.34 | 41.94 | 40.27 | 41.67 | 2255328 |
2020-09-28 | 42.74 | 43.11 | 42.40 | 42.88 | 2947295 |
2020-09-29 | 42.48 | 42.72 | 41.44 | 42.13 | 1523845 |
2020-09-30 | 42.58 | 43.43 | 41.48 | 41.96 | 2488091 |
2020-10-01 | 42.13 | 43.55 | 41.89 | 43.49 | 2202912 |
2020-10-02 | 42.88 | 45.01 | 42.63 | 44.61 | 2921758 |
2020-10-05 | 44.91 | 45.43 | 43.46 | 44.11 | 1886270 |
2020-10-06 | 44.42 | 45.11 | 43.64 | 44.33 | 2555714 |
2020-10-07 | 44.62 | 44.71 | 43.52 | 43.98 | 2311131 |
2020-10-08 | 44.29 | 45.06 | 43.99 | 45.05 | 1857527 |
2020-10-09 | 45.44 | 45.45 | 44.16 | 44.67 | 2190265 |
2020-10-12 | 44.67 | 44.70 | 43.85 | 44.23 | 1160139 |
2020-10-13 | 43.61 | 43.93 | 42.40 | 43.76 | 2734010 |
2020-10-14 | 43.78 | 44.21 | 43.28 | 43.96 | 2155996 |
2020-10-15 | 43.54 | 44.95 | 43.08 | 43.56 | 2884563 |
2020-10-16 | 43.18 | 43.81 | 42.16 | 42.70 | 3635801 |
2020-10-19 | 42.92 | 42.92 | 41.07 | 41.27 | 2397806 |
2020-10-20 | 41.66 | 42.26 | 41.43 | 41.67 | 2114564 |
2020-10-21 | 41.32 | 41.60 | 40.71 | 41.15 | 2811099 |
2020-10-22 | 41.38 | 42.99 | 41.15 | 42.86 | 2040510 |
2020-10-23 | 43.20 | 43.79 | 42.17 | 42.24 | 1911391 |
2020-10-26 | 41.91 | 41.91 | 40.32 | 40.96 | 2475839 |
2020-10-27 | 40.98 | 41.36 | 39.95 | 39.95 | 1885951 |
2020-10-28 | 39.00 | 39.77 | 38.75 | 38.84 | 2065732 |
2020-10-29 | 38.57 | 40.24 | 37.83 | 39.90 | 2717729 |
2020-10-30 | 39.77 | 40.22 | 38.83 | 39.47 | 2123119 |
2020-11-02 | 39.82 | 40.99 | 39.36 | 40.97 | 2270245 |
2020-11-03 | 41.58 | 43.33 | 41.42 | 42.98 | 2649327 |
2020-11-04 | 42.94 | 42.95 | 41.55 | 41.67 | 2917775 |
2020-11-05 | 42.03 | 42.15 | 41.04 | 41.12 | 2762778 |
2020-11-06 | 41.43 | 42.40 | 39.26 | 39.64 | 2557902 |
2020-11-09 | 43.49 | 52.50 | 42.83 | 46.85 | 9126209 |
2020-11-10 | 47.23 | 49.35 | 47.11 | 48.39 | 5187002 |
2020-11-11 | 48.25 | 48.54 | 46.91 | 48.43 | 3189889 |
2020-11-12 | 48.17 | 48.42 | 46.64 | 47.75 | 3387413 |
2020-11-13 | 48.12 | 50.26 | 47.99 | 50.10 | 2979207 |
2020-11-16 | 52.22 | 52.70 | 50.20 | 51.00 | 2627384 |
2020-11-17 | 50.04 | 51.07 | 49.00 | 50.49 | 2178497 |
2020-11-18 | 50.62 | 50.81 | 48.20 | 48.21 | 3280582 |
2020-11-19 | 48.00 | 48.76 | 47.04 | 48.62 | 3048783 |
2020-11-20 | 48.51 | 48.78 | 47.80 | 48.72 | 2098423 |
2020-11-23 | 48.82 | 49.80 | 48.55 | 48.79 | 3203018 |
2020-11-24 | 49.61 | 50.87 | 49.37 | 50.34 | 1502221 |
2020-11-25 | 50.02 | 50.20 | 49.12 | 49.23 | 1513249 |
2020-11-27 | 49.34 | 49.42 | 47.64 | 47.90 | 874621 |
2020-11-30 | 48.94 | 49.28 | 47.81 | 47.91 | 2980104 |
2020-12-01 | 48.52 | 49.07 | 47.89 | 48.02 | 1683502 |
2020-12-02 | 47.75 | 48.00 | 47.17 | 47.68 | 1572490 |
2020-12-03 | 47.53 | 49.34 | 47.24 | 48.82 | 1715760 |
2020-12-04 | 49.15 | 49.61 | 48.84 | 49.46 | 1893118 |
2020-12-07 | 49.14 | 49.74 | 48.47 | 49.09 | 1744299 |
2020-12-08 | 49.08 | 49.76 | 48.78 | 49.11 | 2101343 |
2020-12-09 | 49.06 | 49.76 | 48.37 | 49.53 | 1547829 |
2020-12-10 | 49.25 | 49.91 | 48.60 | 48.83 | 2017265 |
2020-12-11 | 48.75 | 49.41 | 48.26 | 49.05 | 2059615 |
2020-12-14 | 49.27 | 49.44 | 47.80 | 47.84 | 2330254 |
2020-12-15 | 48.29 | 49.98 | 47.47 | 49.95 | 2086367 |
2020-12-16 | 49.99 | 50.80 | 49.54 | 50.74 | 1835567 |
2020-12-17 | 51.00 | 51.56 | 50.32 | 51.49 | 2782662 |
2020-12-18 | 51.11 | 51.92 | 50.21 | 50.83 | 5378801 |
2020-12-21 | 49.84 | 50.15 | 48.69 | 48.83 | 2686141 |
2020-12-22 | 48.98 | 49.62 | 48.70 | 49.24 | 2458946 |
2020-12-23 | 49.58 | 49.96 | 48.62 | 48.99 | 1411835 |
2020-12-24 | 49.21 | 49.54 | 48.85 | 49.19 | 529358 |
2020-12-28 | 49.32 | 49.36 | 48.60 | 49.36 | 1934204 |
2020-12-29 | 49.41 | 49.73 | 48.75 | 49.03 | 1713594 |
2020-12-30 | 48.99 | 49.83 | 48.57 | 48.41 | 1381970 |
2020-12-31 | 48.42 | 49.08 | 47.80 | 49.04 | 1701372 |
2021-01-04 | 48.98 | 49.20 | 46.82 | 46.88 | 2098327 |
2021-01-05 | 47.13 | 47.89 | 46.82 | 47.44 | 2120664 |
2021-01-06 | 47.52 | 49.07 | 47.47 | 48.37 | 2596371 |
2021-01-07 | 48.21 | 48.21 | 46.65 | 47.44 | 1776881 |
2021-01-08 | 46.86 | 47.39 | 46.37 | 47.14 | 1338492 |
2021-01-11 | 46.86 | 47.23 | 45.84 | 46.20 | 1513121 |
2021-01-12 | 46.40 | 46.99 | 45.99 | 46.70 | 2159094 |
2021-01-13 | 46.76 | 48.32 | 46.76 | 48.10 | 1203138 |
2021-01-14 | 48.40 | 48.89 | 48.11 | 48.47 | 1017464 |
2021-01-15 | 48.31 | 49.32 | 47.90 | 48.98 | 2581751 |
2021-01-19 | 48.63 | 48.86 | 47.02 | 47.77 | 2707454 |
2021-01-20 | 47.41 | 49.30 | 47.10 | 48.73 | 2575819 |
2021-01-21 | 48.33 | 48.75 | 47.41 | 48.58 | 2367847 |
2021-01-22 | 48.24 | 49.42 | 48.00 | 49.13 | 2438076 |
2021-01-25 | 48.90 | 49.79 | 47.76 | 47.91 | 2283503 |
2021-01-26 | 47.96 | 48.82 | 46.88 | 47.23 | 1680649 |
2021-01-27 | 46.72 | 47.17 | 45.40 | 46.10 | 2468427 |
2021-01-28 | 46.12 | 48.46 | 45.96 | 47.19 | 2993567 |
2021-01-29 | 46.93 | 47.39 | 45.52 | 46.07 | 2726681 |
2021-02-01 | 46.50 | 47.73 | 46.14 | 47.56 | 2431160 |
2021-02-02 | 47.74 | 48.46 | 47.00 | 47.28 | 1978073 |
2021-02-03 | 46.86 | 47.84 | 46.07 | 47.67 | 2265722 |
2021-02-04 | 47.89 | 49.00 | 47.63 | 48.43 | 2131399 |
2021-02-05 | 48.49 | 48.89 | 48.27 | 48.47 | 1065976 |
2021-02-08 | 48.43 | 48.45 | 47.82 | 48.15 | 1240797 |
2021-02-09 | 48.29 | 48.42 | 47.67 | 48.24 | 1240468 |
2021-02-10 | 48.66 | 50.44 | 48.66 | 49.64 | 2144963 |
2021-02-11 | 49.68 | 50.80 | 49.50 | 50.75 | 1580261 |
2021-02-12 | 50.52 | 50.88 | 49.89 | 50.72 | 1424611 |
2021-02-16 | 50.66 | 51.14 | 50.08 | 50.33 | 1542408 |
2021-02-17 | 50.28 | 51.04 | 49.95 | 50.64 | 1496852 |
2021-02-18 | 50.30 | 51.76 | 49.73 | 51.60 | 2181987 |
2021-02-19 | 51.73 | 52.70 | 51.10 | 52.39 | 2709751 |
2021-02-22 | 52.06 | 54.76 | 51.90 | 54.18 | 3146469 |
2021-02-23 | 54.73 | 55.09 | 53.80 | 54.62 | 2769169 |
2021-02-24 | 54.40 | 56.13 | 54.24 | 55.92 | 1788002 |
2021-02-25 | 55.88 | 56.50 | 53.49 | 53.99 | 1669800 |
2021-02-26 | 54.26 | 54.86 | 52.90 | 52.90 | 2326648 |
2021-03-01 | 53.79 | 54.46 | 52.73 | 52.75 | 1728356 |
2021-03-02 | 52.40 | 53.27 | 51.95 | 53.01 | 2369423 |
2021-03-03 | 53.27 | 53.70 | 52.47 | 53.19 | 2616554 |
2021-03-04 | 53.40 | 54.54 | 52.63 | 53.42 | 2412013 |
2021-03-05 | 53.80 | 55.46 | 52.93 | 55.14 | 2490625 |
2021-03-08 | 55.41 | 57.30 | 55.04 | 56.83 | 2442830 |
2021-03-09 | 56.88 | 57.73 | 56.20 | 56.49 | 2368858 |
2021-03-10 | 56.41 | 57.81 | 55.84 | 57.17 | 2897276 |
2021-03-11 | 56.95 | 58.10 | 56.18 | 56.23 | 2297692 |
2021-03-12 | 56.36 | 56.99 | 55.93 | 56.55 | 3133168 |
2021-03-15 | 56.62 | 57.11 | 55.99 | 56.74 | 2328664 |
2021-03-16 | 56.74 | 56.76 | 55.01 | 55.89 | 2081007 |
2021-03-17 | 56.02 | 57.16 | 55.78 | 57.14 | 2243602 |
2021-03-18 | 56.70 | 56.92 | 54.90 | 55.04 | 1813813 |
2021-03-19 | 54.87 | 56.02 | 54.25 | 54.48 | 3492843 |
2021-03-22 | 54.48 | 54.61 | 53.26 | 53.81 | 2029278 |
2021-03-23 | 53.61 | 54.20 | 53.24 | 53.76 | 2967745 |
2021-03-24 | 53.68 | 54.95 | 53.41 | 53.62 | 1982759 |
2021-03-25 | 53.49 | 53.81 | 51.97 | 53.58 | 2469652 |
2021-03-26 | 53.94 | 54.93 | 53.43 | 54.87 | 1873089 |
2021-03-29 | 54.53 | 54.68 | 53.25 | 54.15 | 1516790 |
2021-03-30 | 54.02 | 55.52 | 54.02 | 54.27 | 1960865 |
2021-03-31 | 54.05 | 54.27 | 53.28 | 53.34 | 2560075 |
2021-04-01 | 53.34 | 54.69 | 53.05 | 54.40 | 2634250 |
2021-04-05 | 54.75 | 54.93 | 53.01 | 53.69 | 2619231 |
2021-04-06 | 53.69 | 54.73 | 53.52 | 54.56 | 3053619 |
2021-04-07 | 54.78 | 54.91 | 53.94 | 54.50 | 2871569 |
2021-04-08 | 54.84 | 55.18 | 54.24 | 54.91 | 3091601 |
2021-04-09 | 54.99 | 55.34 | 54.41 | 54.74 | 2471991 |
2021-04-12 | 54.86 | 55.13 | 54.10 | 55.09 | 2739266 |
2021-04-13 | 55.17 | 55.50 | 54.80 | 55.20 | 1859086 |
2021-04-14 | 55.32 | 55.69 | 54.52 | 54.54 | 2345170 |
2021-04-15 | 54.83 | 55.73 | 54.51 | 55.64 | 1404030 |
2021-04-16 | 55.96 | 56.18 | 55.39 | 55.41 | 2247542 |
2021-04-19 | 55.37 | 55.42 | 54.68 | 54.80 | 1778714 |
2021-04-20 | 54.57 | 55.60 | 54.57 | 55.48 | 2147962 |
2021-04-21 | 55.51 | 55.95 | 55.06 | 55.71 | 1592926 |
2021-04-22 | 55.95 | 56.24 | 55.26 | 55.29 | 1784350 |
2021-04-23 | 55.33 | 55.33 | 54.45 | 54.77 | 2668490 |
2021-04-26 | 55.20 | 56.09 | 55.09 | 55.61 | 1397424 |
2021-04-27 | 55.67 | 56.07 | 55.37 | 55.65 | 1609596 |
2021-04-28 | 55.65 | 56.08 | 55.11 | 55.26 | 1848672 |
2021-04-29 | 55.75 | 56.72 | 55.45 | 55.80 | 1627277 |
2021-04-30 | 55.57 | 55.84 | 55.28 | 55.46 | 1946211 |
2021-05-03 | 55.68 | 56.47 | 55.36 | 55.94 | 1930953 |
2021-05-04 | 56.00 | 56.41 | 54.97 | 55.36 | 2286085 |
2021-05-05 | 55.13 | 53.90 | 52.91 | 53.31 | 1631752 |
2021-05-06 | 53.68 | 54.17 | 53.22 | 54.01 | 2576729 |
2021-05-07 | 53.26 | 55.20 | 53.26 | 54.77 | 2397411 |
2021-05-10 | 54.97 | 56.59 | 54.66 | 54.93 | 2555946 |
2021-05-11 | 54.41 | 54.41 | 52.89 | 53.61 | 2303950 |
2021-05-12 | 53.65 | 53.82 | 52.04 | 52.18 | 2409311 |
2021-05-13 | 52.52 | 54.23 | 52.50 | 53.63 | 3026202 |
2021-05-14 | 53.71 | 54.77 | 53.71 | 54.64 | 1975620 |
2021-05-17 | 54.49 | 55.03 | 54.04 | 54.27 | 2055541 |
2021-05-18 | 54.03 | 54.97 | 53.64 | 54.02 | 1342603 |
2021-05-19 | 53.46 | 54.15 | 52.69 | 54.13 | 1861340 |
2021-05-20 | 54.03 | 54.60 | 53.74 | 54.37 | 1416768 |
2021-05-21 | 54.38 | 54.74 | 53.94 | 54.15 | 1476202 |
2021-05-24 | 54.63 | 55.42 | 54.47 | 55.17 | 1427336 |
2021-05-25 | 55.08 | 55.59 | 54.81 | 55.40 | 1797813 |
2021-05-26 | 55.62 | 56.31 | 55.04 | 55.63 | 1359279 |
2021-05-27 | 55.91 | 56.01 | 55.15 | 55.15 | 1771883 |
2021-05-28 | 55.74 | 55.78 | 54.88 | 55.45 | 1662310 |
2021-06-01 | 55.77 | 57.19 | 55.53 | 57.10 | 1558746 |
2021-06-02 | 57.31 | 58.43 | 56.97 | 58.30 | 2238076 |
2021-06-03 | 58.30 | 58.30 | 56.73 | 56.89 | 1715223 |
2021-06-04 | 57.06 | 57.06 | 55.85 | 56.76 | 1478907 |
2021-06-07 | 56.89 | 57.64 | 56.65 | 57.14 | 1265227 |
2021-06-08 | 57.16 | 57.45 | 56.95 | 57.36 | 1850902 |
2021-06-09 | 57.57 | 58.38 | 57.34 | 57.70 | 1296583 |
2021-06-10 | 57.95 | 57.98 | 57.13 | 57.69 | 1618950 |
2021-06-11 | 58.09 | 58.27 | 57.45 | 58.09 | 1531810 |
2021-06-14 | 58.33 | 58.96 | 58.21 | 58.96 | 1023455 |
2021-06-15 | 59.65 | 59.75 | 58.37 | 58.44 | 1548017 |
2021-06-16 | 58.46 | 59.03 | 57.70 | 57.77 | 1622647 |
2021-06-17 | 57.62 | 58.04 | 57.07 | 57.81 | 1749350 |
2021-06-18 | 57.53 | 58.12 | 56.54 | 56.57 | 4291765 |
2021-06-21 | 57.00 | 57.82 | 56.68 | 57.62 | 1506276 |
2021-06-22 | 57.67 | 58.94 | 57.55 | 58.54 | 2153180 |
2021-06-23 | 58.54 | 59.52 | 58.23 | 59.24 | 2537612 |
2021-06-24 | 59.13 | 59.16 | 57.65 | 57.96 | 1662508 |
2021-06-25 | 57.89 | 58.35 | 57.64 | 58.31 | 2089378 |
2021-06-28 | 57.25 | 58.17 | 56.48 | 58.01 | 4456573 |
2021-06-29 | 58.02 | 58.17 | 57.26 | 57.42 | 3429120 |
2021-06-30 | 57.63 | 58.10 | 56.88 | 57.10 | 4281647 |
2021-07-01 | 56.76 | 57.85 | 56.43 | 57.21 | 3659263 |
2021-07-02 | 57.44 | 57.70 | 56.54 | 57.27 | 3042032 |
2021-07-06 | 57.31 | 57.86 | 56.12 | 57.74 | 2722216 |
2021-07-07 | 57.33 | 57.76 | 57.10 | 57.55 | 4165405 |
2021-07-08 | 57.13 | 58.10 | 56.80 | 57.57 | 3174915 |
2021-07-09 | 58.06 | 58.67 | 57.53 | 58.64 | 4319928 |
2021-07-12 | 58.47 | 59.61 | 58.26 | 59.45 | 3417727 |
2021-07-13 | 59.24 | 59.60 | 58.78 | 58.95 | 6530430 |
2021-07-14 | 58.75 | 59.79 | 58.63 | 59.67 | 3663767 |
2021-07-15 | 59.45 | 59.70 | 58.92 | 59.31 | 1969431 |
2021-07-16 | 59.59 | 59.94 | 59.46 | 59.62 | 1903786 |
2021-07-19 | 58.87 | 58.99 | 56.99 | 57.55 | 2875865 |
2021-07-20 | 57.87 | 60.38 | 57.81 | 60.08 | 2874513 |
2021-07-21 | 60.40 | 61.09 | 60.27 | 60.40 | 1664131 |
2021-07-22 | 60.15 | 60.15 | 59.29 | 60.13 | 1423146 |
2021-07-23 | 60.42 | 60.76 | 59.68 | 59.85 | 1178587 |
2021-07-26 | 59.77 | 60.27 | 59.18 | 59.75 | 1319382 |
2021-07-27 | 59.67 | 60.40 | 59.13 | 60.04 | 1483380 |
2021-07-28 | 60.29 | 60.36 | 59.27 | 59.54 | 1215180 |
2021-07-29 | 59.66 | 60.59 | 59.58 | 59.64 | 1178125 |
2021-07-30 | 59.81 | 60.95 | 59.61 | 59.78 | 1747079 |
2021-08-02 | 60.02 | 61.02 | 59.20 | 59.28 | 1523669 |
2021-08-03 | 59.43 | 59.57 | 58.62 | 59.48 | 1589218 |
2021-08-04 | 59.46 | 59.63 | 58.55 | 58.72 | 1527708 |
2021-08-05 | 59.13 | 60.00 | 58.59 | 59.98 | 1330011 |
2021-08-06 | 59.50 | 60.78 | 58.01 | 58.30 | 2507690 |
2021-08-09 | 58.00 | 58.19 | 57.01 | 57.42 | 2474218 |
2021-08-10 | 57.33 | 57.74 | 56.79 | 56.83 | 4103956 |
2021-08-11 | 57.24 | 57.42 | 56.52 | 56.91 | 2145619 |
2021-08-12 | 56.95 | 57.18 | 56.22 | 56.56 | 1488719 |
2021-08-13 | 56.84 | 57.13 | 56.29 | 57.09 | 1900694 |
2021-08-16 | 56.79 | 57.28 | 56.16 | 56.56 | 1565016 |
2021-08-17 | 56.16 | 56.41 | 55.20 | 56.22 | 2115377 |
2021-08-18 | 56.05 | 56.10 | 55.05 | 55.32 | 1966129 |
2021-08-19 | 55.02 | 55.48 | 53.93 | 54.57 | 2144703 |
2021-08-20 | 54.35 | 55.05 | 53.57 | 54.59 | 2794432 |
2021-08-23 | 54.76 | 55.04 | 53.88 | 54.23 | 1278572 |
2021-08-24 | 54.24 | 54.69 | 53.77 | 54.53 | 1803655 |
2021-08-25 | 54.49 | 55.75 | 54.13 | 55.13 | 2386170 |
2021-08-26 | 55.43 | 55.48 | 54.50 | 54.54 | 1264532 |
2021-08-27 | 54.80 | 56.04 | 54.65 | 55.29 | 1267493 |
2021-08-30 | 55.21 | 55.59 | 54.80 | 55.43 | 1862107 |
2021-08-31 | 55.23 | 56.07 | 55.05 | 55.94 | 2377597 |
2021-09-01 | 56.28 | 57.09 | 56.04 | 56.54 | 2204692 |
2021-09-02 | 56.79 | 56.86 | 56.14 | 56.68 | 1979909 |
2021-09-03 | 56.50 | 56.50 | 55.77 | 56.31 | 1777084 |
2021-09-07 | 57.21 | 57.21 | 55.03 | 55.81 | 1975003 |
2021-09-08 | 55.51 | 56.56 | 55.23 | 56.31 | 1767460 |
2021-09-09 | 56.07 | 57.06 | 55.83 | 56.20 | 1823799 |
2021-09-10 | 56.26 | 56.61 | 55.60 | 56.19 | 1403400 |
2021-09-13 | 56.72 | 58.21 | 56.47 | 57.65 | 2426382 |
2021-09-14 | 58.04 | 58.18 | 56.78 | 57.39 | 1805038 |
2021-09-15 | 57.33 | 57.85 | 57.10 | 57.12 | 2206992 |
2021-09-16 | 57.06 | 58.30 | 56.98 | 57.68 | 2294239 |
2021-09-17 | 57.56 | 57.78 | 56.95 | 57.10 | 5101781 |
2021-09-20 | 56.41 | 57.69 | 55.70 | 56.50 | 7364476 |
2021-09-21 | 56.82 | 57.60 | 56.35 | 56.36 | 2525915 |
2021-09-22 | 56.84 | 57.06 | 56.08 | 56.21 | 2229330 |
2021-09-23 | 56.75 | 57.15 | 56.45 | 56.48 | 3054282 |
2021-09-24 | 56.22 | 56.63 | 55.01 | 55.38 | 2968294 |
2021-09-27 | 55.63 | 56.70 | 55.41 | 55.62 | 2622065 |
2021-09-28 | 55.36 | 55.83 | 54.92 | 55.36 | 2321421 |
2021-09-29 | 55.45 | 56.42 | 55.39 | 55.96 | 2489215 |
2021-09-30 | 56.12 | 56.12 | 55.01 | 55.21 | 2748451 |
2021-10-01 | 55.64 | 56.40 | 54.99 | 56.08 | 1502750 |
2021-10-04 | 55.98 | 56.65 | 55.90 | 56.29 | 1988104 |
2021-10-05 | 56.15 | 56.29 | 53.88 | 54.20 | 4049940 |
2021-10-06 | 53.74 | 54.52 | 52.78 | 54.46 | 2185439 |
2021-10-07 | 54.54 | 55.27 | 54.44 | 54.71 | 1373844 |
2021-10-08 | 54.63 | 55.04 | 54.50 | 54.58 | 739202 |
2021-10-11 | 54.49 | 54.86 | 54.06 | 54.63 | 998755 |
2021-10-12 | 54.50 | 55.54 | 54.37 | 54.90 | 1772250 |
2021-10-13 | 54.69 | 55.14 | 54.25 | 55.10 | 1346727 |
2021-10-14 | 55.57 | 56.36 | 55.36 | 55.93 | 1058137 |
2021-10-15 | 56.37 | 56.56 | 55.77 | 55.97 | 2974632 |
2021-10-18 | 55.62 | 55.92 | 55.32 | 55.73 | 1466074 |
2021-10-19 | 55.94 | 56.19 | 55.47 | 55.90 | 1084397 |
2021-10-20 | 55.90 | 56.94 | 55.32 | 56.90 | 1243324 |
2021-10-21 | 56.95 | 57.00 | 55.94 | 56.18 | 804457 |
2021-10-22 | 56.03 | 56.45 | 54.98 | 55.05 | 1105733 |
2021-10-25 | 55.06 | 55.06 | 54.24 | 54.52 | 1641095 |
2021-10-26 | 54.76 | 54.85 | 54.18 | 54.43 | 1303925 |
2021-10-27 | 54.61 | 55.25 | 54.21 | 54.92 | 1359494 |
2021-10-28 | 54.83 | 55.58 | 54.62 | 55.52 | 1171651 |
2021-10-29 | 55.32 | 55.43 | 53.30 | 53.37 | 3059684 |
2021-11-01 | 53.25 | 55.17 | 53.05 | 55.04 | 2178568 |
2021-11-02 | 55.29 | 55.31 | 53.75 | 54.54 | 1451507 |
2021-11-03 | 54.38 | 55.09 | 54.14 | 54.85 | 1672899 |
2021-11-04 | 54.98 | 54.98 | 52.52 | 52.79 | 4143049 |
2021-11-05 | 54.23 | 54.95 | 52.23 | 53.98 | 3904127 |
2021-11-08 | 53.68 | 53.68 | 52.15 | 52.50 | 2774946 |
2021-11-09 | 52.39 | 53.29 | 51.83 | 52.82 | 2694448 |
2021-11-10 | 52.64 | 55.05 | 52.62 | 54.75 | 3325404 |
2021-11-11 | 54.76 | 54.95 | 53.87 | 54.87 | 2280573 |
2021-11-12 | 54.94 | 55.15 | 54.45 | 54.56 | 1820724 |
2021-11-15 | 54.56 | 54.56 | 53.60 | 54.37 | 1154287 |
2021-11-16 | 54.46 | 54.46 | 53.54 | 53.98 | 1518438 |
2021-11-17 | 53.56 | 54.01 | 52.73 | 53.98 | 2619088 |
2021-11-18 | 54.16 | 54.16 | 52.98 | 53.29 | 2889592 |
2021-11-19 | 53.27 | 53.56 | 50.87 | 51.35 | 3401106 |
2021-11-22 | 50.06 | 50.98 | 49.62 | 50.31 | 2926183 |
2021-11-23 | 50.57 | 51.56 | 49.96 | 51.04 | 1773735 |
2021-11-24 | 50.89 | 51.90 | 50.83 | 51.33 | 1751908 |
2021-11-26 | 49.88 | 50.29 | 48.87 | 49.50 | 1476602 |
2021-11-29 | 49.70 | 49.75 | 49.05 | 49.12 | 2924013 |
2021-11-30 | 48.78 | 48.85 | 46.91 | 46.92 | 6703965 |
2021-12-01 | 47.72 | 48.61 | 45.44 | 45.69 | 2900422 |
2021-12-02 | 46.07 | 47.50 | 46.02 | 47.00 | 2959281 |
2021-12-03 | 47.00 | 47.43 | 46.52 | 47.16 | 1850514 |
2021-12-06 | 47.76 | 49.32 | 47.67 | 48.63 | 2124805 |
2021-12-07 | 48.99 | 49.87 | 48.79 | 49.42 | 2312344 |
2021-12-08 | 49.27 | 50.82 | 49.19 | 50.50 | 2929411 |
2021-12-09 | 50.13 | 50.36 | 49.55 | 49.75 | 1829494 |
2021-12-10 | 50.20 | 50.20 | 48.17 | 48.37 | 2239714 |
2021-12-13 | 48.31 | 48.56 | 47.95 | 48.35 | 3648720 |
2021-12-14 | 48.55 | 48.88 | 47.54 | 47.72 | 2946759 |
2021-12-15 | 48.00 | 49.18 | 47.80 | 48.88 | 3416345 |
2021-12-16 | 49.02 | 49.82 | 48.69 | 49.14 | 2083263 |
2021-12-17 | 49.30 | 49.95 | 48.60 | 49.50 | 5131040 |
2021-12-20 | 48.28 | 48.59 | 47.50 | 48.11 | 1955438 |
2021-12-21 | 48.59 | 49.65 | 48.59 | 49.22 | 1693981 |
2021-12-22 | 49.33 | 49.55 | 48.90 | 49.08 | 1180990 |
2021-12-23 | 49.25 | 49.45 | 48.99 | 49.20 | 1281992 |
2021-12-27 | 49.05 | 49.89 | 48.56 | 49.87 | 1051462 |
2021-12-28 | 49.82 | 50.24 | 49.54 | 50.12 | 1168920 |
2021-12-29 | 50.33 | 50.97 | 49.57 | 50.67 | 1504742 |
2021-12-30 | 50.63 | 51.69 | 50.62 | 50.91 | 1759116 |
2021-12-31 | 50.87 | 51.52 | 50.79 | 51.12 | 1521995 |
2022-01-03 | 51.34 | 52.05 | 50.91 | 51.93 | 2270780 |
2022-01-04 | 52.18 | 54.01 | 52.04 | 53.28 | 2480553 |
2022-01-05 | 53.71 | 54.58 | 52.73 | 52.84 | 2147905 |
2022-01-06 | 53.42 | 53.81 | 52.94 | 53.28 | 2044262 |
2022-01-07 | 53.07 | 54.33 | 52.90 | 53.62 | 2798451 |
2022-01-10 | 53.49 | 53.65 | 52.49 | 53.12 | 2081560 |
2022-01-11 | 52.80 | 53.11 | 51.63 | 52.14 | 1837796 |
2022-01-12 | 52.04 | 52.70 | 51.78 | 51.83 | 1215292 |
2022-01-13 | 52.02 | 53.31 | 52.01 | 52.91 | 1531062 |
2022-01-14 | 52.74 | 53.30 | 52.12 | 52.93 | 1565885 |
2022-01-18 | 52.84 | 52.90 | 52.00 | 52.31 | 1672038 |
2022-01-19 | 52.59 | 52.81 | 50.71 | 50.77 | 1803089 |
2022-01-20 | 51.29 | 52.39 | 51.17 | 51.34 | 3240727 |
2022-01-21 | 51.77 | 52.78 | 51.39 | 52.48 | 4683132 |
2022-01-24 | 51.89 | 52.30 | 49.93 | 51.72 | 2658060 |
2022-01-25 | 51.18 | 52.30 | 50.42 | 51.94 | 2139508 |
2022-01-26 | 52.22 | 53.28 | 50.79 | 51.30 | 2078729 |
2022-01-27 | 51.46 | 52.76 | 50.94 | 51.04 | 3130459 |
2022-01-28 | 50.93 | 51.52 | 49.08 | 51.48 | 3122873 |
2022-01-31 | 51.18 | 53.23 | 51.04 | 53.02 | 5989724 |
2022-02-01 | 52.50 | 52.96 | 51.87 | 52.41 | 2125721 |
2022-02-02 | 52.49 | 53.14 | 52.13 | 52.24 | 2238202 |
2022-02-03 | 52.09 | 52.13 | 51.15 | 51.23 | 1909278 |
2022-02-04 | 50.75 | 50.99 | 49.54 | 50.03 | 2280204 |
2022-02-07 | 50.11 | 51.01 | 50.10 | 50.60 | 2073739 |
2022-02-08 | 50.84 | 50.92 | 50.16 | 50.41 | 1848477 |
2022-02-09 | 50.96 | 52.01 | 50.89 | 51.93 | 2002691 |
2022-02-10 | 51.46 | 52.44 | 50.98 | 51.30 | 2504158 |
2022-02-11 | 51.19 | 52.23 | 50.23 | 50.74 | 3499643 |
2022-02-14 | 50.91 | 51.31 | 50.00 | 50.06 | 2267582 |
2022-02-15 | 50.27 | 51.15 | 50.25 | 50.91 | 2570818 |
2022-02-16 | 51.37 | 52.50 | 51.32 | 52.42 | 1656766 |
2022-02-17 | 52.06 | 52.39 | 51.56 | 51.93 | 1543259 |
2022-02-18 | 50.65 | 53.86 | 50.65 | 52.94 | 3875218 |
2022-02-22 | 52.92 | 53.26 | 52.23 | 52.90 | 2574296 |
2022-02-23 | 53.25 | 53.83 | 51.21 | 51.31 | 2531933 |
2022-02-24 | 50.37 | 52.17 | 49.85 | 52.00 | 2207983 |
2022-02-25 | 52.47 | 54.25 | 52.07 | 54.20 | 2523190 |
2022-02-28 | 53.30 | 54.48 | 53.19 | 54.00 | 3713438 |
2022-03-01 | 54.03 | 54.08 | 52.76 | 53.44 | 3299247 |
2022-03-02 | 53.74 | 56.25 | 53.74 | 56.12 | 4076444 |
2022-03-03 | 56.40 | 56.81 | 55.52 | 56.45 | 3314616 |
2022-03-04 | 55.76 | 56.00 | 54.92 | 55.96 | 3525153 |
2022-03-07 | 55.98 | 56.89 | 55.68 | 55.92 | 2608269 |
2022-03-08 | 55.79 | 58.38 | 55.14 | 57.86 | 3843315 |
2022-03-09 | 58.54 | 59.11 | 57.54 | 57.81 | 2042758 |
2022-03-10 | 57.36 | 58.88 | 57.10 | 58.86 | 1729958 |
2022-03-11 | 59.99 | 60.22 | 58.40 | 58.50 | 2857897 |
2022-03-14 | 58.88 | 59.27 | 57.75 | 57.81 | 1905840 |
2022-03-15 | 57.93 | 58.37 | 57.21 | 58.22 | 2151121 |
2022-03-16 | 58.39 | 59.11 | 57.11 | 58.54 | 2845507 |
2022-03-17 | 58.09 | 59.52 | 58.09 | 59.25 | 2155180 |
2022-03-18 | 59.16 | 59.64 | 58.74 | 59.46 | 4981790 |
2022-03-21 | 59.66 | 59.85 | 58.89 | 59.42 | 1664165 |
2022-03-22 | 59.95 | 60.83 | 59.81 | 60.23 | 1599242 |
2022-03-23 | 60.41 | 60.74 | 59.35 | 60.14 | 1525536 |
2022-03-24 | 60.13 | 61.38 | 59.90 | 61.35 | 2192191 |
2022-03-25 | 61.50 | 62.86 | 61.02 | 62.80 | 2233718 |
2022-03-28 | 62.56 | 62.80 | 61.86 | 62.47 | 2531042 |
2022-03-29 | 63.00 | 64.02 | 62.80 | 63.64 | 2945187 |
2022-03-30 | 63.16 | 63.29 | 62.26 | 62.38 | 2829284 |
2022-03-31 | 62.65 | 62.95 | 61.76 | 61.76 | 3443566 |
2022-04-01 | 62.26 | 62.93 | 61.88 | 62.84 | 2500402 |
2022-04-04 | 63.04 | 63.46 | 62.04 | 62.86 | 2145289 |
2022-04-05 | 62.79 | 63.34 | 61.36 | 61.60 | 1782339 |
2022-04-06 | 61.46 | 62.33 | 60.72 | 62.10 | 1518345 |
2022-04-07 | 61.99 | 61.99 | 60.85 | 61.35 | 2670936 |
2022-04-08 | 61.77 | 61.99 | 60.92 | 61.04 | 2184030 |
2022-04-11 | 61.29 | 61.62 | 60.52 | 60.82 | 1765204 |
2022-04-12 | 60.44 | 61.84 | 60.38 | 60.99 | 1693460 |
2022-04-13 | 61.15 | 61.51 | 60.84 | 61.21 | 1281589 |
2022-04-14 | 61.50 | 62.07 | 60.56 | 60.67 | 1420967 |
2022-04-18 | 60.60 | 60.99 | 60.04 | 60.35 | 1256271 |
2022-04-19 | 60.81 | 61.12 | 60.42 | 60.56 | 1727754 |
2022-04-20 | 60.74 | 61.37 | 60.26 | 60.75 | 2271030 |
2022-04-21 | 60.92 | 61.05 | 59.90 | 60.02 | 2609214 |
2022-04-22 | 59.81 | 59.81 | 58.37 | 58.49 | 3644658 |
2022-04-25 | 58.41 | 58.60 | 57.30 | 58.22 | 2204464 |
2022-04-26 | 58.21 | 58.87 | 57.84 | 57.90 | 1929124 |
2022-04-27 | 58.10 | 58.53 | 56.93 | 57.25 | 2064384 |
2022-04-28 | 57.39 | 57.85 | 56.72 | 57.65 | 1512905 |
2022-04-29 | 57.41 | 57.52 | 55.37 | 55.55 | 3180869 |
2022-05-02 | 55.85 | 56.24 | 54.41 | 55.68 | 2738618 |
2022-05-03 | 55.99 | 58.04 | 55.96 | 57.87 | 2831769 |
2022-05-04 | 57.48 | 57.80 | 56.21 | 57.75 | 1774299 |
2022-05-05 | 57.63 | 57.87 | 56.65 | 57.00 | 1543024 |
2022-05-06 | 55.97 | 57.16 | 54.69 | 56.97 | 2403081 |
2022-05-09 | 56.68 | 57.13 | 55.46 | 55.63 | 2090611 |
2022-05-10 | 55.74 | 55.90 | 52.25 | 52.60 | 2874872 |
2022-05-11 | 52.68 | 54.09 | 52.55 | 52.96 | 2166310 |
2022-05-12 | 53.16 | 53.60 | 52.41 | 53.59 | 1489480 |
2022-05-13 | 53.95 | 55.07 | 53.31 | 55.01 | 2300577 |
2022-05-16 | 55.16 | 55.80 | 55.03 | 55.57 | 1899792 |
2022-05-17 | 56.04 | 56.78 | 55.50 | 56.67 | 1604679 |
2022-05-18 | 56.95 | 57.41 | 56.03 | 56.31 | 1563136 |
2022-05-19 | 55.85 | 56.81 | 55.49 | 56.09 | 1769014 |
2022-05-20 | 56.83 | 57.24 | 55.32 | 56.52 | 2642299 |
2022-05-23 | 56.96 | 57.21 | 55.63 | 55.95 | 2077872 |
2022-05-24 | 55.89 | 56.22 | 54.16 | 56.21 | 2654343 |
2022-05-25 | 56.11 | 57.73 | 55.60 | 57.48 | 1475742 |
2022-05-26 | 57.99 | 58.24 | 56.26 | 56.38 | 1912302 |
2022-05-27 | 56.44 | 57.62 | 56.40 | 57.40 | 1392178 |
2022-05-31 | 57.18 | 57.18 | 56.43 | 56.74 | 7693777 |
2022-06-01 | 56.40 | 56.84 | 54.69 | 56.53 | 1671997 |
2022-06-02 | 56.19 | 56.63 | 55.21 | 56.57 | 1495267 |
2022-06-03 | 56.56 | 56.95 | 55.87 | 56.17 | 1185283 |
2022-06-06 | 56.25 | 56.39 | 55.12 | 55.47 | 1242523 |
2022-06-07 | 55.44 | 56.76 | 55.22 | 56.71 | 1300176 |
2022-06-08 | 56.38 | 56.38 | 54.63 | 54.71 | 1068712 |
2022-06-09 | 54.41 | 54.69 | 53.30 | 53.32 | 1198047 |
2022-06-10 | 52.82 | 53.13 | 52.01 | 52.63 | 1685772 |
2022-06-13 | 51.46 | 51.62 | 48.87 | 49.15 | 1502985 |
2022-06-14 | 48.84 | 49.25 | 47.77 | 48.43 | 2181496 |
2022-06-15 | 48.76 | 50.80 | 48.42 | 50.24 | 1994049 |
2022-06-16 | 49.11 | 49.73 | 48.60 | 48.87 | 2056797 |
2022-06-17 | 49.15 | 50.09 | 48.33 | 48.98 | 3929762 |
2022-06-21 | 49.48 | 49.83 | 48.48 | 48.55 | 3095002 |
2022-06-22 | 47.82 | 50.48 | 47.79 | 49.75 | 1898732 |
2022-06-23 | 49.95 | 50.28 | 49.41 | 49.94 | 1226956 |
2022-06-24 | 50.20 | 51.49 | 49.60 | 51.23 | 2377114 |
2022-06-27 | 51.13 | 52.37 | 50.74 | 51.57 | 1291221 |
2022-06-28 | 52.10 | 52.61 | 50.99 | 51.11 | 1430957 |
2022-06-29 | 50.95 | 51.65 | 50.91 | 51.11 | 1609356 |
2022-06-30 | 51.52 | 52.07 | 50.65 | 51.43 | 2728114 |
2022-07-01 | 51.27 | 52.86 | 51.11 | 52.74 | 1933945 |
2022-07-05 | 52.38 | 52.42 | 50.60 | 51.79 | 1603267 |
2022-07-06 | 51.95 | 52.46 | 50.98 | 51.05 | 1356847 |
2022-07-07 | 51.27 | 51.53 | 50.64 | 50.76 | 1332318 |
2022-07-08 | 50.76 | 51.46 | 50.55 | 50.77 | 960891 |
2022-07-11 | 50.50 | 50.99 | 50.37 | 50.80 | 925285 |
2022-07-12 | 50.50 | 51.76 | 50.50 | 51.36 | 1236076 |
2022-07-13 | 50.76 | 50.88 | 49.54 | 50.25 | 1673707 |
2022-07-14 | 49.19 | 50.08 | 48.88 | 49.89 | 1030471 |
2022-07-15 | 50.78 | 51.07 | 49.72 | 50.74 | 1575154 |
2022-07-18 | 50.84 | 51.03 | 50.12 | 50.35 | 1196519 |
2022-07-19 | 50.72 | 51.58 | 50.35 | 51.49 | 1299863 |
2022-07-20 | 51.48 | 52.09 | 50.99 | 51.51 | 895416 |
2022-07-21 | 51.18 | 51.32 | 49.90 | 51.29 | 1160472 |
2022-07-22 | 51.76 | 52.43 | 51.48 | 51.78 | 1061508 |
2022-07-25 | 51.69 | 52.70 | 51.35 | 52.43 | 1883172 |
2022-07-26 | 52.56 | 53.07 | 52.26 | 52.65 | 1749242 |
2022-07-27 | 52.60 | 52.88 | 51.93 | 52.33 | 1208000 |
2022-07-28 | 52.55 | 53.37 | 52.34 | 53.32 | 1266779 |
2022-07-29 | 53.36 | 54.11 | 52.84 | 53.78 | 4192090 |
2022-08-01 | 53.60 | 53.94 | 53.26 | 53.29 | 1443031 |
2022-08-02 | 53.07 | 53.38 | 52.07 | 52.16 | 1431430 |
2022-08-03 | 52.32 | 52.70 | 51.53 | 51.56 | 1442499 |
2022-08-04 | 51.57 | 51.70 | 50.48 | 50.87 | 1893569 |
2022-08-05 | 49.76 | 50.59 | 48.21 | 48.95 | 2781665 |
2022-08-08 | 49.53 | 50.08 | 49.05 | 49.67 | 1680733 |
2022-08-09 | 49.81 | 50.63 | 49.49 | 50.56 | 1679489 |
2022-08-10 | 51.09 | 51.63 | 50.56 | 51.50 | 1898354 |
2022-08-11 | 51.90 | 52.15 | 51.04 | 51.55 | 1362996 |
2022-08-12 | 51.87 | 52.51 | 51.86 | 52.46 | 1344685 |
2022-08-15 | 52.34 | 52.34 | 50.68 | 50.90 | 1634917 |
2022-08-16 | 50.72 | 50.91 | 50.15 | 50.61 | 1996798 |
2022-08-17 | 50.18 | 50.88 | 49.91 | 50.51 | 1473323 |
2022-08-18 | 50.76 | 50.76 | 48.85 | 49.02 | 2434164 |
2022-08-19 | 48.61 | 49.28 | 48.49 | 48.91 | 3781739 |
2022-08-22 | 48.66 | 49.24 | 48.24 | 49.18 | 2469051 |
2022-08-23 | 49.21 | 49.34 | 48.04 | 48.16 | 2162537 |
2022-08-24 | 48.13 | 48.70 | 48.04 | 48.24 | 1817792 |
2022-08-25 | 48.62 | 49.07 | 48.38 | 49.03 | 1518795 |
2022-08-26 | 49.05 | 49.16 | 48.28 | 48.30 | 1727405 |
2022-08-29 | 48.14 | 48.82 | 47.65 | 48.40 | 1670649 |
2022-08-30 | 48.41 | 48.59 | 47.46 | 47.55 | 1491244 |
2022-08-31 | 47.86 | 48.34 | 47.60 | 47.86 | 2676073 |
2022-09-01 | 47.49 | 48.25 | 47.25 | 48.20 | 1559356 |
2022-09-02 | 48.77 | 48.85 | 47.25 | 47.35 | 1430906 |
2022-09-06 | 47.59 | 48.11 | 47.16 | 48.06 | 1748321 |
2022-09-07 | 48.02 | 49.04 | 47.85 | 48.96 | 1729542 |
2022-09-08 | 48.67 | 49.42 | 48.35 | 48.51 | 1274198 |
2022-09-09 | 48.70 | 49.65 | 48.45 | 49.60 | 1285844 |
2022-09-12 | 49.98 | 50.52 | 49.72 | 50.49 | 1531323 |
2022-09-13 | 49.61 | 49.97 | 48.79 | 49.02 | 1963932 |
2022-09-14 | 48.68 | 48.73 | 47.57 | 48.42 | 2071960 |
2022-09-15 | 48.44 | 48.51 | 47.25 | 47.34 | 1608857 |
2022-09-16 | 47.09 | 48.17 | 46.35 | 48.00 | 3579822 |
2022-09-19 | 47.47 | 47.58 | 46.97 | 47.49 | 1675255 |
2022-09-20 | 46.91 | 47.37 | 46.15 | 46.41 | 1471861 |
2022-09-21 | 46.79 | 47.24 | 45.50 | 45.52 | 1606489 |
2022-09-22 | 45.38 | 45.38 | 44.18 | 44.55 | 1631580 |
2022-09-23 | 43.94 | 44.24 | 42.78 | 43.43 | 1686567 |
2022-09-26 | 43.22 | 43.22 | 41.03 | 41.51 | 2399555 |
2022-09-27 | 41.83 | 42.16 | 40.25 | 40.41 | 2135711 |
2022-09-28 | 40.73 | 41.67 | 40.43 | 41.25 | 2389562 |
2022-09-29 | 40.73 | 40.95 | 38.70 | 39.20 | 1962930 |
2022-09-30 | 39.81 | 40.46 | 39.27 | 40.17 | 3212972 |
2022-10-03 | 40.85 | 41.03 | 39.94 | 40.61 | 2517941 |
2022-10-04 | 40.87 | 41.93 | 40.48 | 40.85 | 3721232 |
2022-10-05 | 39.98 | 40.19 | 38.40 | 39.86 | 2601763 |
2022-10-06 | 39.87 | 40.00 | 38.18 | 38.33 | 1671495 |
2022-10-07 | 38.24 | 38.28 | 37.28 | 37.72 | 2470961 |
2022-10-10 | 37.48 | 38.07 | 36.57 | 36.62 | 2271563 |
2022-10-11 | 36.70 | 37.17 | 35.86 | 36.99 | 3587901 |
2022-10-12 | 36.81 | 36.88 | 35.97 | 36.54 | 2026706 |
2022-10-13 | 35.81 | 37.54 | 35.33 | 37.30 | 2830024 |
2022-10-14 | 37.89 | 38.19 | 36.00 | 36.04 | 2577656 |
2022-10-17 | 36.90 | 37.76 | 36.57 | 37.52 | 2748798 |
2022-10-18 | 38.03 | 38.76 | 37.92 | 38.11 | 2286419 |
2022-10-19 | 37.88 | 38.20 | 36.88 | 37.12 | 1670311 |
2022-10-20 | 37.12 | 37.80 | 37.04 | 37.44 | 1668279 |
2022-10-21 | 37.37 | 37.60 | 36.56 | 37.13 | 2389163 |
2022-10-24 | 37.61 | 37.68 | 36.56 | 37.14 | 1811700 |
2022-10-25 | 37.43 | 39.19 | 37.26 | 39.12 | 2177902 |
2022-10-26 | 39.10 | 39.60 | 38.39 | 38.69 | 1814737 |
2022-10-27 | 39.16 | 39.65 | 38.58 | 38.71 | 1556756 |
2022-10-28 | 38.49 | 39.78 | 38.34 | 39.69 | 1264246 |
2022-10-31 | 39.33 | 39.74 | 39.03 | 39.13 | 2303681 |
2022-11-01 | 38.90 | 39.24 | 38.29 | 38.41 | 2274908 |
2022-11-02 | 38.50 | 38.76 | 37.33 | 37.37 | 2517308 |
2022-11-03 | 36.77 | 37.41 | 35.89 | 37.00 | 3403830 |
2022-11-04 | 36.75 | 39.67 | 36.75 | 39.49 | 3775795 |
2022-11-07 | 39.78 | 42.17 | 39.68 | 40.61 | 3481312 |
2022-11-08 | 40.91 | 43.24 | 40.91 | 42.22 | 4778667 |
2022-11-09 | 41.95 | 43.47 | 41.67 | 41.75 | 2763114 |
2022-11-10 | 43.32 | 44.98 | 43.08 | 44.86 | 2629453 |
2022-11-11 | 45.05 | 45.69 | 44.85 | 45.31 | 2248174 |
2022-11-14 | 44.94 | 45.61 | 44.70 | 44.77 | 2538128 |
2022-11-15 | 45.50 | 45.75 | 44.47 | 44.93 | 2369747 |
2022-11-16 | 44.73 | 44.80 | 43.63 | 43.74 | 1824982 |
2022-11-17 | 43.15 | 43.48 | 42.78 | 43.35 | 1592512 |
2022-11-18 | 44.07 | 44.18 | 43.15 | 44.07 | 1254280 |
2022-11-21 | 43.90 | 44.17 | 43.52 | 44.08 | 1829664 |
2022-11-22 | 44.09 | 44.90 | 43.82 | 44.68 | 3956221 |
2022-11-23 | 44.30 | 44.95 | 44.27 | 44.92 | 1139701 |
2022-11-25 | 45.03 | 45.73 | 44.83 | 45.49 | 915844 |
2022-11-28 | 45.27 | 45.47 | 44.00 | 44.18 | 2271740 |
2022-11-29 | 44.44 | 45.59 | 44.27 | 45.40 | 1721361 |
2022-11-30 | 45.22 | 46.64 | 44.98 | 46.53 | 4291801 |
2022-12-01 | 46.64 | 47.48 | 45.92 | 46.37 | 2251477 |
2022-12-02 | 45.95 | 46.79 | 45.66 | 46.24 | 1803432 |
2022-12-05 | 45.90 | 46.02 | 45.32 | 45.46 | 1931312 |
2022-12-06 | 45.48 | 45.64 | 44.70 | 45.03 | 2264460 |
2022-12-07 | 44.79 | 45.00 | 43.41 | 43.82 | 2475126 |
2022-12-08 | 44.14 | 45.56 | 44.03 | 45.14 | 2229711 |
2022-12-09 | 45.17 | 45.89 | 45.01 | 45.43 | 1883916 |
2022-12-12 | 45.48 | 45.88 | 45.01 | 45.87 | 2533678 |
2022-12-13 | 47.59 | 47.67 | 45.93 | 46.29 | 3874820 |
2022-12-14 | 46.04 | 46.99 | 45.90 | 46.47 | 2120592 |
2022-12-15 | 46.01 | 47.04 | 45.69 | 46.28 | 2783478 |
2022-12-16 | 45.54 | 45.75 | 43.80 | 44.65 | 4824478 |
2022-12-19 | 44.36 | 44.81 | 44.07 | 44.55 | 2070345 |
2022-12-20 | 44.27 | 44.92 | 43.97 | 44.66 | 1856552 |
2022-12-21 | 45.06 | 45.74 | 44.65 | 44.84 | 1464577 |
2022-12-22 | 44.49 | 45.29 | 44.19 | 45.26 | 1460209 |
2022-12-23 | 45.12 | 45.51 | 44.66 | 45.49 | 938121 |
2022-12-27 | 45.55 | 46.06 | 45.31 | 45.82 | 2346305 |
2022-12-28 | 45.90 | 46.20 | 44.72 | 44.81 | 1502067 |
2022-12-29 | 45.06 | 45.70 | 44.88 | 45.11 | 1578236 |
2022-12-30 | 44.89 | 45.20 | 44.43 | 45.05 | 1450766 |
2023-01-03 | 46.10 | 46.18 | 44.74 | 45.37 | 2252603 |
2023-01-04 | 45.84 | 47.64 | 45.64 | 47.03 | 1937789 |
2023-01-05 | 46.36 | 46.88 | 45.54 | 46.76 | 1479765 |
2023-01-06 | 46.91 | 48.16 | 46.81 | 47.82 | 1619547 |
2023-01-09 | 47.88 | 48.36 | 47.72 | 47.81 | 1502330 |
2023-01-10 | 47.55 | 47.97 | 47.27 | 47.79 | 1306878 |
2023-01-11 | 48.09 | 49.26 | 48.09 | 49.08 | 2088709 |
2023-01-12 | 49.41 | 50.10 | 48.96 | 49.76 | 1540836 |
2023-01-13 | 49.17 | 49.69 | 48.78 | 48.99 | 2259938 |
2023-01-17 | 48.66 | 49.34 | 48.41 | 49.09 | 2015668 |
2023-01-18 | 49.27 | 49.51 | 48.67 | 48.81 | 2237923 |
2023-01-19 | 48.56 | 48.97 | 48.20 | 48.36 | 2496113 |
2023-01-20 | 48.46 | 49.32 | 48.11 | 49.28 | 2142841 |
2023-01-23 | 49.00 | 50.78 | 48.74 | 50.69 | 1696807 |
2023-01-24 | 50.61 | 51.15 | 50.38 | 51.00 | 1512402 |
2023-01-25 | 50.60 | 50.91 | 50.22 | 50.81 | 2129609 |
2023-01-26 | 50.91 | 51.16 | 50.15 | 50.75 | 1643950 |
2023-01-27 | 50.72 | 51.88 | 50.72 | 51.62 | 2027247 |
2023-01-30 | 51.36 | 51.62 | 50.94 | 51.28 | 1571344 |
2023-01-31 | 51.53 | 51.98 | 51.00 | 51.81 | 3041246 |
2023-02-01 | 51.63 | 52.01 | 50.71 | 51.66 | 1590322 |
2023-02-02 | 52.16 | 53.15 | 52.01 | 53.00 | 1831956 |
2023-02-03 | 52.27 | 52.63 | 51.60 | 52.60 | 1698662 |
2023-02-06 | 51.98 | 51.98 | 51.17 | 51.87 | 1494385 |
2023-02-07 | 51.62 | 52.00 | 51.05 | 51.50 | 2862289 |
2023-02-08 | 51.50 | 51.94 | 51.24 | 51.88 | 1798713 |
2023-02-09 | 51.99 | 52.25 | 50.38 | 50.55 | 2886359 |
2023-02-10 | 49.92 | 51.19 | 49.33 | 50.99 | 2493689 |
2023-02-13 | 50.75 | 51.84 | 50.69 | 51.21 | 1789573 |
2023-02-14 | 51.07 | 51.29 | 50.67 | 50.84 | 1281157 |
2023-02-15 | 50.26 | 50.62 | 50.07 | 50.53 | 1240103 |
2023-02-16 | 50.08 | 51.10 | 49.43 | 50.90 | 1689271 |
2023-02-17 | 50.86 | 50.96 | 50.10 | 50.46 | 1514526 |
2023-02-21 | 50.01 | 50.25 | 49.62 | 49.98 | 1663889 |
2023-02-22 | 50.27 | 50.65 | 49.29 | 49.54 | 1929497 |
2023-02-23 | 49.83 | 50.59 | 49.72 | 50.50 | 2483077 |
2023-02-24 | 49.89 | 50.10 | 49.13 | 49.69 | 1822729 |
2023-02-27 | 50.31 | 50.56 | 48.91 | 49.33 | 2119816 |
2023-02-28 | 49.43 | 49.55 | 48.60 | 48.65 | 3760533 |
2023-03-01 | 48.33 | 48.63 | 46.79 | 47.54 | 3271473 |
2023-03-02 | 47.03 | 48.12 | 47.03 | 47.88 | 2306878 |
2023-03-03 | 48.34 | 48.89 | 48.12 | 48.51 | 1704413 |
2023-03-06 | 48.73 | 49.02 | 48.57 | 48.88 | 1597022 |
2023-03-07 | 48.83 | 48.88 | 47.38 | 47.50 | 1672155 |
2023-03-08 | 47.50 | 48.57 | 47.49 | 47.99 | 1675259 |
2023-03-09 | 47.93 | 47.99 | 46.58 | 46.60 | 1712023 |
2023-03-10 | 46.57 | 46.79 | 44.50 | 44.66 | 3397414 |
2023-03-13 | 44.31 | 45.37 | 44.11 | 44.92 | 2983127 |
2023-03-14 | 45.77 | 46.36 | 45.21 | 46.14 | 2886347 |
2023-03-15 | 45.51 | 46.39 | 45.05 | 46.15 | 2798250 |
2023-03-16 | 45.64 | 46.13 | 45.11 | 46.03 | 2294291 |
2023-03-17 | 45.83 | 46.22 | 44.19 | 44.24 | 4334854 |
2023-03-20 | 44.45 | 44.80 | 44.08 | 44.21 | 2250305 |
2023-03-21 | 44.68 | 44.76 | 43.61 | 43.90 | 2102139 |
2023-03-22 | 43.63 | 43.87 | 41.83 | 41.85 | 2559002 |
2023-03-23 | 42.00 | 42.52 | 41.54 | 41.69 | 2261210 |
2023-03-24 | 41.58 | 42.46 | 41.41 | 42.37 | 1984342 |
2023-03-27 | 42.63 | 43.30 | 42.45 | 42.91 | 2504902 |
2023-03-28 | 42.63 | 43.45 | 42.48 | 43.06 | 2016082 |
2023-03-29 | 43.71 | 44.32 | 43.63 | 43.98 | 1713047 |
2023-03-30 | 44.51 | 44.84 | 44.26 | 44.01 | 1450931 |
2023-03-31 | 43.90 | 44.32 | 42.50 | 43.35 | 5746727 |
2023-04-03 | 43.45 | 43.64 | 42.50 | 42.66 | 4425147 |
2023-04-04 | 42.94 | 42.95 | 41.85 | 42.26 | 3532761 |
2023-04-05 | 42.23 | 42.44 | 41.76 | 41.97 | 2760824 |
2023-04-06 | 42.26 | 42.67 | 41.88 | 42.63 | 1774566 |
2023-04-10 | 42.51 | 43.88 | 42.36 | 43.88 | 2734359 |
2023-04-11 | 44.09 | 45.11 | 43.90 | 44.34 | 2686556 |
2023-04-12 | 44.73 | 44.93 | 44.19 | 44.29 | 1999655 |
2023-04-13 | 44.20 | 44.41 | 43.28 | 43.74 | 2168154 |
2023-04-14 | 44.04 | 44.30 | 43.30 | 43.49 | 1710807 |
2023-04-17 | 43.63 | 44.45 | 43.49 | 44.41 | 1782990 |
2023-04-18 | 44.28 | 44.50 | 43.89 | 44.31 | 1863482 |
2023-04-19 | 43.96 | 44.94 | 43.86 | 44.73 | 1117699 |
2023-04-20 | 44.75 | 44.85 | 44.42 | 44.58 | 1054316 |
2023-04-21 | 44.79 | 45.38 | 44.39 | 45.18 | 2033203 |
2023-04-24 | 45.38 | 45.61 | 44.99 | 45.58 | 2824364 |
2023-04-25 | 45.35 | 46.63 | 45.26 | 46.36 | 2201850 |
2023-04-26 | 46.35 | 46.83 | 45.75 | 45.82 | 2015691 |
2023-04-27 | 45.91 | 47.25 | 45.91 | 47.14 | 2021568 |
2023-04-28 | 47.38 | 48.21 | 47.27 | 48.05 | 2173091 |
2023-05-01 | 47.77 | 48.22 | 47.44 | 47.67 | 2205395 |
2023-05-02 | 47.46 | 47.62 | 46.48 | 47.18 | 2014272 |
2023-05-03 | 47.44 | 48.50 | 47.11 | 47.59 | 1961566 |
2023-05-04 | 47.57 | 48.13 | 46.81 | 47.77 | 1532691 |
2023-05-05 | 47.99 | 48.16 | 47.25 | 47.85 | 1902131 |
2023-05-08 | 47.34 | 47.83 | 47.27 | 47.44 | 2490290 |
2023-05-09 | 47.70 | 48.83 | 46.06 | 46.86 | 2787524 |
2023-05-10 | 47.31 | 47.45 | 46.00 | 47.04 | 2033187 |
2023-05-11 | 46.79 | 47.04 | 46.27 | 46.70 | 2513458 |
2023-05-12 | 46.71 | 46.78 | 46.27 | 46.49 | 1288591 |
2023-05-15 | 46.74 | 47.33 | 46.48 | 47.18 | 1535210 |
2023-05-16 | 47.18 | 47.19 | 45.60 | 45.63 | 1259194 |
2023-05-17 | 45.70 | 45.90 | 45.25 | 45.84 | 1594715 |
2023-05-18 | 45.48 | 45.84 | 44.85 | 45.05 | 1621101 |
2023-05-19 | 45.43 | 45.46 | 44.30 | 44.77 | 1399259 |
2023-05-22 | 44.72 | 44.84 | 44.15 | 44.41 | 1789521 |
2023-05-23 | 44.39 | 45.11 | 44.25 | 44.50 | 1846399 |
2023-05-24 | 44.39 | 44.64 | 42.76 | 42.86 | 1662613 |
2023-05-25 | 42.76 | 43.17 | 42.11 | 42.81 | 2226016 |
2023-05-26 | 42.95 | 42.96 | 41.95 | 42.88 | 1513300 |
2023-05-30 | 43.00 | 43.55 | 42.74 | 43.15 | 1834681 |
2023-05-31 | 43.36 | 43.58 | 42.80 | 43.14 | 13172244 |
2023-06-01 | 43.23 | 43.95 | 42.76 | 43.53 | 2563243 |
2023-06-02 | 44.44 | 45.45 | 44.24 | 45.29 | 2130355 |
2023-06-05 | 45.23 | 45.21 | 44.54 | 45.29 | 1235811 |
2023-06-06 | 45.04 | 45.54 | 44.89 | 45.33 | 1554864 |
2023-06-07 | 45.73 | 46.51 | 45.18 | 46.39 | 1674005 |
2023-06-08 | 45.07 | 45.88 | 44.47 | 44.74 | 5539553 |
2023-06-09 | 44.49 | 45.77 | 44.34 | 45.72 | 5630047 |
2023-06-12 | 46.00 | 46.48 | 45.43 | 46.07 | 2743142 |
2023-06-13 | 45.87 | 46.49 | 45.74 | 45.91 | 1594716 |
2023-06-14 | 46.14 | 46.75 | 45.95 | 46.32 | 2377956 |
2023-06-15 | 46.32 | 46.32 | 45.59 | 46.13 | 2378133 |
2023-06-16 | 46.32 | 47.00 | 45.97 | 46.08 | 3006254 |
2023-06-20 | 45.82 | 46.08 | 45.08 | 45.42 | 1596970 |
2023-06-21 | 45.16 | 45.16 | 44.56 | 44.96 | 2168618 |
2023-06-22 | 45.10 | 45.22 | 44.01 | 44.49 | 1843481 |
2023-06-23 | 44.90 | 45.26 | 44.34 | 44.47 | 3584367 |
2023-06-26 | 44.74 | 45.90 | 44.52 | 45.87 | 1981331 |
2023-06-27 | 46.19 | 47.18 | 45.77 | 46.96 | 3018279 |
2023-06-28 | 46.72 | 46.78 | 46.21 | 46.58 | 1778618 |
2023-06-29 | 46.27 | 47.63 | 46.18 | 47.17 | 2412195 |
2023-06-30 | 47.68 | 47.68 | 46.79 | 47.27 | 3241847 |
2023-07-03 | 47.16 | 48.44 | 47.04 | 48.26 | 1308013 |
2023-07-05 | 48.03 | 49.23 | 47.61 | 48.78 | 3254620 |
2023-07-06 | 48.10 | 48.32 | 47.25 | 48.18 | 3433163 |
2023-07-07 | 47.80 | 48.40 | 47.73 | 47.90 | 1746758 |
2023-07-10 | 47.74 | 48.06 | 47.41 | 47.97 | 1729649 |
2023-07-11 | 48.23 | 48.80 | 47.99 | 48.79 | 1132750 |
2023-07-12 | 49.48 | 49.50 | 48.28 | 48.31 | 2233848 |
2023-07-13 | 48.26 | 48.56 | 48.00 | 48.52 | 1853430 |
2023-07-14 | 48.24 | 48.39 | 47.89 | 48.07 | 1362643 |
2023-07-17 | 48.02 | 48.49 | 47.69 | 47.91 | 1535812 |
2023-07-18 | 47.95 | 48.09 | 47.09 | 47.60 | 1261959 |
2023-07-19 | 48.18 | 48.31 | 47.64 | 48.21 | 1322150 |
2023-07-20 | 48.29 | 49.71 | 47.88 | 49.69 | 2192339 |
2023-07-21 | 49.79 | 50.05 | 49.53 | 49.53 | 1583539 |
2023-07-24 | 49.50 | 49.86 | 49.20 | 49.68 | 1276626 |
2023-07-25 | 49.69 | 49.93 | 49.26 | 49.29 | 1555017 |
2023-07-26 | 49.12 | 49.60 | 48.65 | 48.87 | 1242558 |
2023-07-27 | 49.02 | 49.46 | 47.86 | 48.00 | 1234839 |
2023-07-28 | 48.34 | 48.54 | 47.84 | 48.13 | 1170394 |
2023-07-31 | 48.35 | 48.87 | 48.00 | 48.52 | 1443956 |
2023-08-01 | 48.47 | 48.89 | 48.28 | 48.57 | 2041019 |
2023-08-02 | 48.46 | 48.62 | 47.96 | 48.48 | 1368423 |
2023-08-03 | 48.22 | 48.25 | 47.32 | 48.22 | 1858910 |
2023-08-04 | 47.00 | 47.00 | 44.78 | 44.93 | 5093736 |
2023-08-07 | 44.98 | 46.01 | 44.96 | 45.59 | 2632229 |
2023-08-08 | 44.96 | 45.83 | 44.80 | 45.49 | 2964758 |
2023-08-09 | 45.06 | 45.18 | 44.41 | 44.51 | 3048334 |
2023-08-10 | 44.70 | 44.86 | 43.37 | 43.56 | 2961352 |
2023-08-11 | 42.85 | 43.12 | 42.64 | 42.81 | 3272679 |
2023-08-14 | 42.65 | 42.83 | 42.22 | 42.80 | 2544287 |
2023-08-15 | 42.38 | 42.62 | 42.03 | 42.08 | 2025004 |
2023-08-16 | 42.00 | 42.34 | 41.41 | 41.60 | 3775530 |
2023-08-17 | 41.81 | 42.40 | 41.58 | 42.00 | 2273252 |
2023-08-18 | 41.62 | 42.11 | 41.55 | 41.96 | 2829463 |
2023-08-21 | 41.85 | 42.06 | 41.31 | 41.64 | 1994343 |
2023-08-22 | 41.85 | 42.08 | 41.56 | 41.94 | 2272477 |
2023-08-23 | 42.16 | 43.38 | 42.02 | 43.28 | 2937094 |
2023-08-24 | 43.32 | 44.16 | 43.20 | 43.30 | 2144816 |
2023-08-25 | 43.50 | 43.50 | 42.84 | 43.06 | 1982070 |
2023-08-28 | 43.17 | 43.61 | 43.16 | 43.38 | 1395342 |
2023-08-29 | 43.43 | 43.66 | 43.08 | 43.55 | 2693878 |
2023-08-30 | 43.55 | 43.94 | 43.34 | 43.92 | 2201214 |
2023-08-31 | 43.88 | 44.15 | 43.64 | 43.68 | 2804332 |
2023-09-01 | 43.91 | 44.05 | 42.85 | 43.08 | 2281322 |
2023-09-05 | 43.02 | 43.30 | 42.08 | 42.25 | 2098169 |
2023-09-06 | 42.22 | 42.68 | 41.84 | 42.64 | 1771056 |
2023-09-07 | 42.62 | 43.00 | 42.36 | 42.59 | 1597049 |
2023-09-08 | 42.60 | 42.74 | 42.09 | 42.38 | 2179228 |
2023-09-11 | 42.43 | 43.15 | 42.36 | 43.02 | 2295600 |
2023-09-12 | 42.97 | 43.52 | 42.59 | 43.29 | 2434960 |
2023-09-13 | 43.53 | 43.67 | 42.79 | 42.83 | 2731614 |
2023-09-14 | 43.40 | 44.51 | 43.19 | 44.37 | 2713166 |
2023-09-15 | 44.04 | 44.65 | 43.87 | 44.62 | 4040603 |
2023-09-18 | 44.65 | 44.70 | 43.63 | 43.69 | 1522515 |
2023-09-19 | 43.69 | 43.86 | 43.32 | 43.45 | 1456960 |
2023-09-20 | 43.45 | 44.42 | 43.32 | 43.98 | 1775145 |
2023-09-21 | 43.67 | 43.91 | 42.90 | 42.92 | 1817310 |
2023-09-22 | 42.94 | 43.37 | 42.56 | 42.56 | 1861060 |
2023-09-25 | 42.42 | 42.66 | 42.11 | 42.45 | 1501631 |
2023-09-26 | 42.05 | 42.31 | 41.47 | 41.70 | 1430173 |
2023-09-27 | 41.93 | 42.52 | 41.31 | 41.41 | 1766198 |
2023-09-28 | 41.80 | 42.51 | 41.66 | 41.75 | 2017493 |
2023-09-29 | 42.59 | 42.81 | 41.71 | 42.13 | 2339672 |
2023-10-02 | 41.92 | 42.58 | 41.02 | 41.34 | 1945794 |
2023-10-03 | 41.01 | 41.19 | 39.97 | 40.11 | 2655917 |
2023-10-04 | 40.30 | 40.72 | 39.96 | 40.61 | 2085382 |
2023-10-05 | 40.56 | 40.86 | 40.32 | 40.76 | 2447039 |
2023-10-06 | 40.39 | 40.45 | 39.33 | 39.65 | 2911201 |
2023-10-09 | 39.34 | 40.73 | 39.34 | 40.71 | 2175262 |
2023-10-10 | 40.93 | 42.11 | 40.93 | 41.94 | 2196510 |
2023-10-11 | 42.16 | 43.14 | 42.16 | 43.11 | 2020156 |
2023-10-12 | 42.92 | 43.07 | 42.39 | 42.77 | 2016478 |
2023-10-13 | 43.10 | 43.72 | 42.94 | 43.43 | 2600444 |
2023-10-16 | 43.72 | 43.87 | 42.88 | 43.58 | 3499136 |
2023-10-17 | 43.30 | 44.25 | 43.25 | 43.63 | 2694631 |
2023-10-18 | 43.37 | 43.58 | 42.93 | 43.17 | 1882978 |
2023-10-19 | 42.80 | 43.01 | 41.78 | 41.83 | 3436774 |
2023-10-20 | 42.12 | 42.25 | 41.70 | 41.83 | 2708104 |
2023-10-23 | 41.46 | 41.98 | 41.25 | 41.44 | 1543258 |
2023-10-24 | 41.60 | 42.53 | 41.60 | 42.38 | 1374491 |
2023-10-25 | 42.12 | 42.20 | 41.29 | 41.32 | 1405964 |
2023-10-26 | 41.62 | 42.41 | 41.62 | 42.09 | 1649950 |
2023-10-27 | 42.45 | 42.45 | 41.31 | 41.65 | 1597781 |
2023-10-30 | 42.08 | 42.35 | 40.98 | 41.55 | 1886588 |
2023-10-31 | 42.01 | 42.61 | 41.69 | 42.46 | 2241744 |
2023-11-01 | 42.60 | 42.82 | 42.10 | 42.78 | 1831498 |
2023-11-02 | 43.79 | 44.20 | 43.45 | 43.97 | 2217432 |
2023-11-03 | 44.72 | 45.60 | 43.04 | 44.08 | 2687792 |
2023-11-06 | 43.79 | 44.30 | 43.45 | 44.28 | 2352071 |
2023-11-07 | 44.43 | 44.43 | 43.46 | 43.78 | 2598614 |
2023-11-08 | 43.84 | 44.21 | 43.77 | 44.02 | 1445163 |
2023-11-09 | 44.08 | 44.17 | 41.94 | 42.08 | 3147931 |
2023-11-10 | 42.59 | 42.66 | 41.93 | 42.56 | 1795263 |
2023-11-13 | 42.25 | 42.79 | 41.95 | 42.74 | 1498969 |
2023-11-14 | 44.17 | 45.28 | 43.87 | 44.51 | 2292975 |
2023-11-15 | 44.50 | 44.85 | 44.33 | 44.46 | 1709354 |
2023-11-16 | 44.57 | 45.07 | 44.33 | 44.65 | 1947231 |
2023-11-17 | 45.10 | 45.16 | 44.14 | 44.54 | 2145537 |
2023-11-20 | 44.60 | 45.01 | 44.23 | 44.96 | 1616500 |
2023-11-21 | 44.79 | 44.89 | 44.49 | 44.52 | 1206346 |
2023-11-22 | 44.99 | 45.00 | 44.47 | 44.70 | 1199990 |
2023-11-24 | 44.54 | 45.37 | 44.28 | 45.11 | 722846 |
2023-11-27 | 45.04 | 45.55 | 44.67 | 45.29 | 1166391 |
2023-11-28 | 45.05 | 45.76 | 44.83 | 45.55 | 1368295 |
2023-11-29 | 45.94 | 46.13 | 45.36 | 45.41 | 1573044 |
2023-11-30 | 45.43 | 45.93 | 45.02 | 45.84 | 3293624 |
2023-12-01 | 45.91 | 47.14 | 45.87 | 46.76 | 2108309 |
2023-12-04 | 46.49 | 47.24 | 46.39 | 47.18 | 2711109 |
2023-12-05 | 47.10 | 47.10 | 46.63 | 46.94 | 2265374 |
2023-12-06 | 47.33 | 47.41 | 45.88 | 46.06 | 1801217 |
2023-12-07 | 46.17 | 46.41 | 45.90 | 46.22 | 1341187 |
2023-12-08 | 46.02 | 46.86 | 46.02 | 46.72 | 1954697 |
2023-12-11 | 46.53 | 46.96 | 46.18 | 46.92 | 1989208 |
2023-12-12 | 46.80 | 46.87 | 46.40 | 46.73 | 1328550 |
2023-12-13 | 46.76 | 48.45 | 46.35 | 48.40 | 3187100 |
2023-12-14 | 49.48 | 50.74 | 49.45 | 50.53 | 3960780 |
2023-12-15 | 50.52 | 50.66 | 49.04 | 49.35 | 4394406 |
2023-12-18 | 49.69 | 49.82 | 48.91 | 49.21 | 2294262 |
2023-12-19 | 49.43 | 50.08 | 49.35 | 49.77 | 2842487 |
2023-12-20 | 49.69 | 50.10 | 48.37 | 48.41 | 2608762 |
2023-12-21 | 48.90 | 49.55 | 48.50 | 49.40 | 2450400 |
2023-12-22 | 49.50 | 50.21 | 49.50 | 49.90 | 1728082 |
2023-12-26 | 49.96 | 50.60 | 49.90 | 50.48 | 1321386 |
2023-12-27 | 50.58 | 50.82 | 50.37 | 50.75 | 2103184 |
2023-12-28 | 50.59 | 50.99 | 50.32 | 50.50 | 1295234 |
2023-12-29 | 50.10 | 50.43 | 49.83 | 49.84 | 1748277 |
2024-01-02 | 49.94 | 50.61 | 49.40 | 50.57 | 1931346 |
2024-01-03 | 50.13 | 50.23 | 49.56 | 49.65 | 1585493 |
2024-01-04 | 49.65 | 50.03 | 49.13 | 49.26 | 2490122 |
2024-01-05 | 48.97 | 49.66 | 48.37 | 48.68 | 2681538 |
2024-01-08 | 48.43 | 48.90 | 48.37 | 48.71 | 2904627 |
2024-01-09 | 48.68 | 48.68 | 47.90 | 48.23 | 2065076 |
2024-01-10 | 48.26 | 48.92 | 47.79 | 48.65 | 2446756 |
2024-01-11 | 48.97 | 49.29 | 47.73 | 47.92 | 2421375 |
2024-01-12 | 48.42 | 49.15 | 48.10 | 49.11 | 1681717 |
2024-01-16 | 49.44 | 50.00 | 49.26 | 49.35 | 2333784 |
2024-01-17 | 48.75 | 49.43 | 47.08 | 48.02 | 2492725 |
2024-01-18 | 47.95 | 48.51 | 47.49 | 47.60 | 1663608 |
2024-01-19 | 47.90 | 48.27 | 47.25 | 48.05 | 1509270 |
2024-01-22 | 48.31 | 48.77 | 48.07 | 48.44 | 1915397 |
2024-01-23 | 48.55 | 48.91 | 47.43 | 47.68 | 1070929 |
2024-01-24 | 48.32 | 48.32 | 47.21 | 47.55 | 1865492 |
2024-01-25 | 48.24 | 48.49 | 47.10 | 47.44 | 1599049 |
2024-01-26 | 47.63 | 47.86 | 47.30 | 47.40 | 1488467 |
2024-01-29 | 47.35 | 48.13 | 47.15 | 48.09 | 1762917 |
2024-01-30 | 48.09 | 48.09 | 46.97 | 47.00 | 2105313 |
2024-01-31 | 47.40 | 47.44 | 46.38 | 46.39 | 2715356 |
2024-02-01 | 46.24 | 47.23 | 46.04 | 47.23 | 2326282 |
2024-02-02 | 46.49 | 46.73 | 45.58 | 46.36 | 1827917 |
2024-02-05 | 45.67 | 45.67 | 44.73 | 44.79 | 2117225 |
2024-02-06 | 44.66 | 45.56 | 44.65 | 45.10 | 2257062 |
2024-02-07 | 45.26 | 45.50 | 44.70 | 45.09 | 3256472 |
2024-02-08 | 44.93 | 45.85 | 44.93 | 45.52 | 1921162 |
2024-02-09 | 45.36 | 45.68 | 44.99 | 45.53 | 1706128 |
2024-02-12 | 45.59 | 45.80 | 45.15 | 45.28 | 1865472 |
2024-02-13 | 44.22 | 44.48 | 43.60 | 44.47 | 2580420 |
2024-02-14 | 44.68 | 46.15 | 44.68 | 45.61 | 6006787 |
2024-02-15 | 43.30 | 44.50 | 43.03 | 44.21 | 5721650 |
2024-02-16 | 43.73 | 44.45 | 43.51 | 43.76 | 2899664 |
2024-02-20 | 43.50 | 44.05 | 42.69 | 43.04 | 3190000 |
2024-02-21 | 43.05 | 44.17 | 42.78 | 44.08 | 2499883 |
2024-02-22 | 44.11 | 44.29 | 43.60 | 44.09 | 1676087 |
2024-02-23 | 44.10 | 44.54 | 43.80 | 44.16 | 1892362 |
2024-02-26 | 43.71 | 44.09 | 42.95 | 42.97 | 2084984 |
2024-02-27 | 43.24 | 43.24 | 42.54 | 42.64 | 2008655 |
2024-02-28 | 42.43 | 43.02 | 42.13 | 42.48 | 3048428 |
2024-02-29 | 42.85 | 43.00 | 41.98 | 42.29 | 5408279 |
2024-03-01 | 42.30 | 44.10 | 42.24 | 44.00 | 2969123 |
2024-03-04 | 43.81 | 44.47 | 43.25 | 44.10 | 3211955 |
2024-03-05 | 43.98 | 44.18 | 42.93 | 42.97 | 3225967 |
2024-03-06 | 43.41 | 43.51 | 42.97 | 43.44 | 1756134 |
2024-03-07 | 43.70 | 43.91 | 43.20 | 43.54 | 1655887 |
2024-03-08 | 43.78 | 44.52 | 43.75 | 44.42 | 2417547 |
2024-03-11 | 44.39 | 44.65 | 44.04 | 44.53 | 1768128 |
2024-03-12 | 44.32 | 44.32 | 43.32 | 43.63 | 2160153 |
2024-03-13 | 43.70 | 43.96 | 43.21 | 43.40 | 2196723 |
2024-03-14 | 43.04 | 43.33 | 42.34 | 42.59 | 2470023 |
2024-03-15 | 41.92 | 42.67 | 41.92 | 42.48 | 4504146 |
2024-03-18 | 43.04 | 43.16 | 42.40 | 42.77 | 3016095 |
2024-03-19 | 42.72 | 43.44 | 42.39 | 43.38 | 2434148 |
2024-03-20 | 43.06 | 43.68 | 42.80 | 43.67 | 2193340 |
2024-03-21 | 43.86 | 43.99 | 43.25 | 43.91 | 3573524 |
2024-03-22 | 44.00 | 44.10 | 43.11 | 43.36 | 3677816 |
2024-03-25 | 43.68 | 43.68 | 42.64 | 42.65 | 1711921 |
2024-03-26 | 42.79 | 42.91 | 42.35 | 42.35 | 1514191 |
2024-03-27 | 42.74 | 43.65 | 42.52 | 43.18 | 2673289 |
2024-03-28 | 43.46 | 43.90 | 43.35 | 43.54 | 3012275 |
2024-04-01 | 43.70 | 43.70 | 42.85 | 42.86 | 2554163 |
2024-04-02 | 42.62 | 43.22 | 42.47 | 42.75 | 3064806 |
2024-04-03 | 42.70 | 43.44 | 42.60 | 43.19 | 2291905 |
2024-04-04 | 43.56 | 43.67 | 42.48 | 42.66 | 3704534 |
2024-04-05 | 42.49 | 43.13 | 42.43 | 43.09 | 1745040 |
2024-04-08 | 43.18 | 43.58 | 42.85 | 43.49 | 2116885 |
2024-04-09 | 43.58 | 44.03 | 43.30 | 44.01 | 2216490 |
2024-04-10 | 42.81 | 43.00 | 41.88 | 42.40 | 1727725 |
2024-04-11 | 42.68 | 43.51 | 42.47 | 43.17 | 2355650 |
2024-04-12 | 43.04 | 43.08 | 42.59 | 42.83 | 1880836 |
2024-04-15 | 43.17 | 43.21 | 41.90 | 42.24 | 1335292 |
2024-04-16 | 42.02 | 42.16 | 41.45 | 41.68 | 1577788 |
2024-04-17 | 41.74 | 42.83 | 41.70 | 42.23 | 1645602 |
2024-04-18 | 42.34 | 42.84 | 42.05 | 42.64 | 1860840 |
2024-04-19 | 42.83 | 43.37 | 42.72 | 43.13 | 1690529 |
2024-04-22 | 43.19 | 43.25 | 42.66 | 43.13 | 1434313 |
2024-04-23 | 43.22 | 43.68 | 43.08 | 43.56 | 2605807 |
2024-04-24 | 43.09 | 43.78 | 42.88 | 43.61 | 1490803 |
2024-04-25 | 43.48 | 43.58 | 43.11 | 43.36 | 1162358 |
2024-04-26 | 43.34 | 44.25 | 43.34 | 44.00 | 1899133 |
2024-04-29 | 44.36 | 44.76 | 44.21 | 44.67 | 1919631 |
2024-04-30 | 44.43 | 45.17 | 44.13 | 44.28 | 2740830 |
2024-05-01 | 44.04 | 44.71 | 43.64 | 43.81 | 2949721 |
2024-05-02 | 46.00 | 46.92 | 44.40 | 46.22 | 3859343 |
2024-05-03 | 46.73 | 46.98 | 45.95 | 46.79 | 3167607 |
2024-05-06 | 47.09 | 47.13 | 46.53 | 47.05 | 2381312 |
2024-05-07 | 47.25 | 47.48 | 46.99 | 47.13 | 1726498 |
2024-05-08 | 47.11 | 47.66 | 46.82 | 47.44 | 2637420 |
2024-05-09 | 47.70 | 47.70 | 47.15 | 47.55 | 1930781 |
2024-05-10 | 47.67 | 47.89 | 47.38 | 47.56 | 1148974 |
2024-05-13 | 47.73 | 47.80 | 47.25 | 47.61 | 1151597 |
2024-05-14 | 47.98 | 48.16 | 47.50 | 47.96 | 1647362 |
2024-05-15 | 48.47 | 48.89 | 48.15 | 48.71 | 2959198 |
2024-05-16 | 49.00 | 49.00 | 48.42 | 48.71 | 3767175 |
2024-05-17 | 48.88 | 49.10 | 48.51 | 48.91 | 1368773 |
2024-05-20 | 48.69 | 49.02 | 48.54 | 48.73 | 1313516 |
2024-05-21 | 48.59 | 48.98 | 48.23 | 48.37 | 1309408 |
2024-05-22 | 48.24 | 48.67 | 48.21 | 48.47 | 1527674 |
2024-05-23 | 48.59 | 48.60 | 47.17 | 47.19 | 1658030 |
2024-05-24 | 47.60 | 47.97 | 47.29 | 47.50 | 1056420 |
2024-05-28 | 47.88 | 48.06 | 47.08 | 47.18 | 1299832 |
2024-05-29 | 46.72 | 47.68 | 46.66 | 47.41 | 2974535 |
2024-05-30 | 47.87 | 49.06 | 47.58 | 49.00 | 4201851 |
2024-05-31 | 49.43 | 50.41 | 49.04 | 50.26 | 4466743 |
2024-06-03 | 50.16 | 50.49 | 49.74 | 50.03 | 3321845 |
2024-06-04 | 49.85 | 50.35 | 49.74 | 50.00 | 2295887 |
2024-06-05 | 49.93 | 50.14 | 49.59 | 49.77 | 2122489 |
2024-06-06 | 49.55 | 49.98 | 49.48 | 49.84 | 1808603 |
2024-06-07 | 49.30 | 49.87 | 49.06 | 49.71 | 1489669 |
2024-06-10 | 49.62 | 50.34 | 49.26 | 49.90 | 1536742 |
2024-06-11 | 49.51 | 49.87 | 49.37 | 49.59 | 2054683 |
2024-06-12 | 50.50 | 50.68 | 49.33 | 49.52 | 2082782 |
2024-06-13 | 49.68 | 50.36 | 49.35 | 50.04 | 1692396 |
2024-06-14 | 49.90 | 50.30 | 49.73 | 50.10 | 1944336 |
2024-06-17 | 49.64 | 50.03 | 49.34 | 50.00 | 1901292 |
2024-06-18 | 50.00 | 50.43 | 49.86 | 50.26 | 1413090 |
2024-06-20 | 50.08 | 50.44 | 49.97 | 50.07 | 1454382 |
2024-06-21 | 50.13 | 50.56 | 49.76 | 50.42 | 4803134 |
2024-06-24 | 50.45 | 50.90 | 50.19 | 50.69 | 2851046 |
2024-06-25 | 50.55 | 50.55 | 49.48 | 49.89 | 2198621 |
2024-06-26 | 49.49 | 50.10 | 49.49 | 49.85 | 3124550 |
2024-06-27 | 49.97 | 50.84 | 49.65 | 50.81 | 1372175 |
2024-06-28 | 50.96 | 51.26 | 50.59 | 50.81 | 4369371 |
2024-07-01 | 50.67 | 50.99 | 50.38 | 50.88 | 2465243 |
2024-07-02 | 51.01 | 51.86 | 50.88 | 51.79 | 4399979 |
2024-07-03 | 51.71 | 51.94 | 51.40 | 51.82 | 1207023 |
2024-07-05 | 51.95 | 52.63 | 51.61 | 52.45 | 1598533 |
2024-07-08 | 52.42 | 52.68 | 51.83 | 51.88 | 1299849 |
2024-07-09 | 51.84 | 52.48 | 51.57 | 52.24 | 1853822 |
2024-07-10 | 52.36 | 52.40 | 51.67 | 52.11 | 1494302 |
2024-07-11 | 52.72 | 53.13 | 52.42 | 52.98 | 2013526 |
2024-07-12 | 53.16 | 53.16 | 52.27 | 52.46 | 1998517 |
2024-07-15 | 52.58 | 52.82 | 52.45 | 52.64 | 2057823 |
2024-07-16 | 52.87 | 53.15 | 52.58 | 53.10 | 1539039 |
2024-07-17 | 53.10 | 53.54 | 52.95 | 53.43 | 1464835 |
2024-07-18 | 53.36 | 53.98 | 53.02 | 53.21 | 1125764 |
2024-07-19 | 53.59 | 53.70 | 53.14 | 53.30 | 1534968 |
2024-07-22 | 53.29 | 53.72 | 52.79 | 53.67 | 1449451 |
2024-07-23 | 53.59 | 54.22 | 53.44 | 53.56 | 1628601 |
2024-07-24 | 53.62 | 54.51 | 53.43 | 53.53 | 1639918 |
2024-07-25 | 53.60 | 54.02 | 53.05 | 53.19 | 1192459 |
2024-07-26 | 53.59 | 53.98 | 53.09 | 53.75 | 1370416 |
2024-07-29 | 53.86 | 54.26 | 53.42 | 54.19 | 1054676 |
2024-07-30 | 54.66 | 55.15 | 54.46 | 54.86 | 2274738 |
2024-07-31 | 54.69 | 55.21 | 54.28 | 54.44 | 3232993 |
2024-08-01 | 54.96 | 55.54 | 54.68 | 55.30 | 2665515 |
2024-08-02 | 55.46 | 57.11 | 55.28 | 56.40 | 3581050 |
2024-08-05 | 55.42 | 57.16 | 55.24 | 55.67 | 3182311 |
2024-08-06 | 55.79 | 57.71 | 55.67 | 57.17 | 3753487 |
2024-08-07 | 57.23 | 58.96 | 57.04 | 57.80 | 4248556 |
2024-08-08 | 57.72 | 59.15 | 57.72 | 58.99 | 3824050 |
2024-08-09 | 59.29 | 59.50 | 58.47 | 59.37 | 3422540 |
2024-08-12 | 59.12 | 59.41 | 58.41 | 58.98 | 2516703 |
2024-08-13 | 59.29 | 59.82 | 59.09 | 59.28 | 2865710 |
2024-08-14 | 59.22 | 59.41 | 58.37 | 58.52 | 2427773 |
2024-08-15 | 58.33 | 58.89 | 57.60 | 58.04 | 2136870 |
2024-08-16 | 58.03 | 58.45 | 57.57 | 58.42 | 1913382 |
2024-08-19 | 58.41 | 58.83 | 58.30 | 58.41 | 1218026 |
2024-08-20 | 58.52 | 59.00 | 58.34 | 58.93 | 1444260 |
2024-08-21 | 59.05 | 59.10 | 58.46 | 58.79 | 1202836 |
2024-08-22 | 58.80 | 59.25 | 58.55 | 59.24 | 1192087 |
2024-08-23 | 59.24 | 59.86 | 59.15 | 59.58 | 1879828 |
2024-08-26 | 59.83 | 60.07 | 59.54 | 59.86 | 1585377 |
2024-08-27 | 59.44 | 60.31 | 59.22 | 60.28 | 2618512 |
2024-08-28 | 60.32 | 61.35 | 60.13 | 61.17 | 2453057 |
2024-08-29 | 60.98 | 61.31 | 60.50 | 61.12 | 2476311 |
2024-08-30 | 61.40 | 62.31 | 61.29 | 62.11 | 3557201 |
2024-09-03 | 61.76 | 62.47 | 61.50 | 62.44 | 4489903 |
2024-09-04 | 62.49 | 63.20 | 62.13 | 62.55 | 3132955 |
2024-09-05 | 63.18 | 63.46 | 62.49 | 62.82 | 2506448 |
2024-09-06 | 62.82 | 63.14 | 62.24 | 62.86 | 2490244 |
2024-09-09 | 62.87 | 64.44 | 62.86 | 64.16 | 4992256 |
2024-09-10 | 64.33 | 65.04 | 63.90 | 64.97 | 2393491 |
2024-09-11 | 64.42 | 65.44 | 64.35 | 65.33 | 2506967 |
2024-09-12 | 65.17 | 65.54 | 64.49 | 65.00 | 1925935 |
2024-09-13 | 65.34 | 65.65 | 64.76 | 65.06 | 2031576 |
2024-09-16 | 65.40 | 65.47 | 64.09 | 64.70 | 2601072 |
2024-09-17 | 64.86 | 65.09 | 63.95 | 64.43 | 3873026 |
2024-09-18 | 64.60 | 64.94 | 63.91 | 64.21 | 2490535 |
2024-09-19 | 64.23 | 64.31 | 62.03 | 62.20 | 5167366 |
2024-09-20 | 62.33 | 62.97 | 61.99 | 62.17 | 7075908 |
2024-09-23 | 62.64 | 64.23 | 62.61 | 64.21 | 2767154 |
2024-09-24 | 63.44 | 64.47 | 63.32 | 63.96 | 3194675 |
2024-09-25 | 64.25 | 64.93 | 64.14 | 64.89 | 1628546 |
2024-09-26 | 64.67 | 64.67 | 63.23 | 63.83 | 4166925 |
2024-09-27 | 64.23 | 64.39 | 63.72 | 63.84 | 3311875 |
2024-09-30 | 63.46 | 64.46 | 63.36 | 63.68 | 4141507 |
2024-10-01 | 64.15 | 64.17 | 63.38 | 63.89 | 2692259 |
2024-10-02 | 63.40 | 63.83 | 63.09 | 63.24 | 1991731 |
2024-10-03 | 63.09 | 63.75 | 62.54 | 62.57 | 3061134 |
2024-10-04 | 62.13 | 62.60 | 61.72 | 62.53 | 2446606 |
2024-10-07 | 62.14 | 63.13 | 61.93 | 62.62 | 2543456 |
2024-10-08 | 63.02 | 63.03 | 62.16 | 62.38 | 1692712 |
2024-10-09 | 62.38 | 62.79 | 61.89 | 62.70 | 1557392 |
2024-10-10 | 62.61 | 62.73 | 61.36 | 61.57 | 2160092 |
2024-10-11 | 62.17 | 63.02 | 61.96 | 62.95 | 1476964 |
2024-10-14 | 62.88 | 64.13 | 62.63 | 63.93 | 1702150 |
2024-10-15 | 64.34 | 65.15 | 64.16 | 64.29 | 3291751 |
2024-10-16 | 64.37 | 64.91 | 64.23 | 64.66 | 1633450 |
2024-10-17 | 64.49 | 65.10 | 64.26 | 64.35 | 2077899 |
2024-10-18 | 64.65 | 65.60 | 64.34 | 65.55 | 1531413 |
2024-10-21 | 65.29 | 65.58 | 64.46 | 64.67 | 1579356 |
2024-10-22 | 64.60 | 65.27 | 64.40 | 64.85 | 1644313 |
2024-10-23 | 64.80 | 66.08 | 64.75 | 65.86 | 2108898 |
2024-10-24 | 65.72 | 66.19 | 65.65 | 65.96 | 2266639 |
2024-10-25 | 66.14 | 66.22 | 64.88 | 64.97 | 1648485 |
2024-10-28 | 65.18 | 65.77 | 64.68 | 64.74 | 2088474 |
2024-10-29 | 65.21 | 66.34 | 64.96 | 66.03 | 2591254 |
2024-10-30 | 65.95 | 66.98 | 65.81 | 66.48 | 2487017 |
2024-10-31 | 64.67 | 67.61 | 64.67 | 65.49 | 4739924 |
2024-11-01 | 65.42 | 65.81 | 63.73 | 64.19 | 2883925 |
2024-11-04 | 64.83 | 65.33 | 64.10 | 64.35 | 2465637 |
2024-11-05 | 63.87 | 64.50 | 63.49 | 64.47 | 2603180 |
2024-11-06 | 64.47 | 64.60 | 62.40 | 63.22 | 3068263 |
2024-11-07 | 63.60 | 64.79 | 63.23 | 64.45 | 2758639 |
2024-11-08 | 65.02 | 66.07 | 64.83 | 65.15 | 3040614 |
2024-11-11 | 64.95 | 65.38 | 64.62 | 64.84 | 1584591 |
2024-11-12 | 64.86 | 65.33 | 64.27 | 64.48 | 2048184 |
2024-11-13 | 65.09 | 65.53 | 64.40 | 64.45 | 1879147 |
2024-11-14 | 63.50 | 63.81 | 63.25 | 63.50 | 4932264 |
2024-11-15 | 63.00 | 63.83 | 62.89 | 63.60 | 3193726 |
2024-11-18 | 63.30 | 63.95 | 63.29 | 63.86 | 2490022 |
2024-11-19 | 63.82 | 64.36 | 63.56 | 64.25 | 2474052 |
2024-11-20 | 63.92 | 64.41 | 63.78 | 64.11 | 2197607 |
2024-11-21 | 64.23 | 64.56 | 63.77 | 64.30 | 2060570 |
2024-11-22 | 64.58 | 64.72 | 63.42 | 63.55 | 1746780 |
2024-11-25 | 63.60 | 64.08 | 63.09 | 63.20 | 3474671 |
2024-11-26 | 63.33 | 64.28 | 63.10 | 64.25 | 3710881 |
2024-11-27 | 64.57 | 65.24 | 64.49 | 64.54 | 2124294 |
2024-11-29 | 64.64 | 64.90 | 64.05 | 64.07 | 1870159 |
2024-12-02 | 63.62 | 63.84 | 61.73 | 62.26 | 2987700 |
2024-12-03 | 62.42 | 63.25 | 62.25 | 62.77 | 2168282 |
2024-12-04 | 62.97 | 62.97 | 61.90 | 62.13 | 2224753 |
2024-12-05 | 61.89 | 62.28 | 61.58 | 62.13 | 2094937 |
2024-12-06 | 62.25 | 62.29 | 61.36 | 61.65 | 2004671 |
2024-12-09 | 61.54 | 61.66 | 60.68 | 61.06 | 2844402 |
2024-12-10 | 61.04 | 61.62 | 60.47 | 61.15 | 1980638 |
2024-12-11 | 61.17 | 61.34 | 60.08 | 60.72 | 2464292 |
2024-12-12 | 60.69 | 61.21 | 60.01 | 60.04 | 1699571 |
2024-12-13 | 60.01 | 60.30 | 59.62 | 59.91 | 2556665 |
2024-12-16 | 60.09 | 60.47 | 59.41 | 59.48 | 3415383 |
2024-12-17 | 59.24 | 60.70 | 59.04 | 60.22 | 4807163 |
2024-12-18 | 60.00 | 60.73 | 58.65 | 58.70 | 2688971 |
2024-12-19 | 58.82 | 59.66 | 57.62 | 57.73 | 4330451 |
2024-12-20 | 58.59 | 59.33 | 57.95 | 58.76 | 11491486 |
2024-12-23 | 58.68 | 59.11 | 58.28 | 58.93 | 2936583 |
2024-12-24 | 58.71 | 59.30 | 58.67 | 59.27 | 762455 |
2024-12-26 | 59.18 | 59.62 | 59.02 | 59.38 | 1953682 |
2024-12-27 | 59.04 | 59.65 | 58.58 | 58.89 | 3226412 |
2024-12-30 | 58.64 | 58.88 | 57.97 | 58.06 | 2007983 |
2024-12-31 | 58.67 | 58.95 | 58.26 | 58.89 | 2308071 |
2025-01-02 | 58.71 | 59.02 | 57.78 | 57.96 | 2958142 |
2025-01-03 | 57.95 | 58.56 | 57.74 | 58.31 | 2916476 |
2025-01-06 | 58.14 | 58.25 | 56.83 | 56.90 | 2318508 |
2025-01-07 | 57.18 | 57.59 | 56.68 | 57.07 | 3067047 |
2025-01-08 | 57.18 | 58.39 | 56.91 | 58.27 | 2871602 |
2025-01-10 | 57.61 | 58.22 | 56.99 | 57.39 | 2119905 |
2025-01-13 | 57.40 | 58.05 | 56.97 | 58.00 | 2335139 |
2025-01-14 | 58.00 | 58.37 | 57.70 | 58.10 | 1981171 |
2025-01-15 | 59.41 | 59.49 | 57.93 | 58.05 | 2506011 |
2025-01-16 | 58.39 | 58.65 | 58.00 | 58.36 | 2044651 |
2025-01-17 | 58.68 | 58.99 | 58.35 | 58.90 | 2972960 |
2025-01-21 | 58.90 | 60.45 | 58.90 | 60.29 | 2489064 |
2025-01-22 | 60.27 | 60.52 | 58.28 | 58.36 | 2713966 |
2025-01-23 | 58.54 | 59.60 | 58.22 | 59.44 | 2440690 |
2025-01-24 | 59.12 | 60.97 | 59.00 | 60.82 | 1913340 |
2025-01-27 | 61.18 | 62.26 | 60.95 | 61.82 | 3199549 |
2025-01-28 | 61.69 | 61.91 | 60.52 | 60.83 | 1729049 |
2025-01-29 | 60.79 | 60.99 | 59.44 | 59.60 | 1599576 |
2025-01-30 | 60.50 | 60.69 | 59.68 | 60.16 | 2015824 |
2025-01-31 | 60.00 | 60.51 | 59.86 | 60.42 | 3978471 |
2025-02-03 | 60.20 | 61.46 | 59.94 | 61.36 | 2502508 |
2025-02-04 | 60.38 | 60.87 | 60.13 | 60.19 | 2058847 |
2025-02-05 | 60.84 | 61.25 | 60.25 | 60.86 | 1809281 |
2025-02-06 | 61.27 | 61.27 | 60.30 | 60.53 | 1425069 |
2025-02-07 | 60.68 | 60.86 | 60.15 | 60.59 | 1383352 |
2025-02-10 | 60.42 | 60.42 | 59.21 | 59.76 | 2265904 |
2025-02-11 | 59.51 | 59.61 | 58.72 | 59.57 | 2294483 |
2025-02-12 | 58.79 | 60.09 | 58.75 | 59.94 | 3215676 |
2025-02-13 | 60.08 | 64.96 | 60.08 | 64.94 | 4469880 |
2025-02-14 | 64.78 | 66.65 | 64.48 | 66.53 | 4227465 |
2025-02-18 | 66.57 | 67.52 | 66.25 | 66.77 | 3394630 |
2025-02-19 | 66.80 | 67.37 | 66.33 | 66.96 | 2705879 |
2025-02-20 | 66.96 | 67.38 | 66.75 | 66.85 | 2852705 |
2025-02-21 | 66.74 | 66.97 | 65.70 | 66.08 | 2113929 |
2025-02-24 | 66.58 | 68.02 | 66.15 | 67.76 | 3077313 |
2025-02-25 | 68.00 | 68.52 | 67.54 | 68.15 | 4042871 |
2025-02-26 | 68.15 | 68.98 | 68.02 | 68.28 | 4011124 |
2025-02-27 | 68.03 | 68.99 | 67.94 | 68.66 | 3001598 |
2025-02-28 | 68.88 | 69.25 | 68.20 | 69.18 | 5104060 |
2025-03-03 | 69.35 | 71.00 | 69.27 | 70.36 | 2812991 |
2025-03-04 | 70.73 | 71.04 | 69.60 | 69.81 | 3463338 |
2025-03-05 | 68.87 | 70.56 | 68.76 | 70.47 | 2083155 |
2025-03-06 | 69.89 | 70.06 | 67.66 | 67.69 | 2342281 |
2025-03-07 | 68.25 | 68.47 | 67.27 | 67.87 | 2195499 |
2025-03-10 | 67.83 | 68.82 | 67.05 | 67.51 | 3773377 |
2025-03-11 | 67.71 | 68.63 | 66.46 | 66.70 | 3394773 |
2025-03-12 | 66.93 | 67.43 | 65.77 | 66.35 | 3241684 |
2025-03-13 | 66.56 | 67.28 | 65.78 | 66.36 | 3030302 |
2025-03-14 | 66.29 | 67.37 | 66.27 | 66.89 | 3545589 |
2025-03-17 | 67.40 | 68.96 | 67.04 | 68.75 | 3037181 |
2025-03-18 | 68.47 | 68.99 | 67.92 | 68.19 | 2888665 |
2025-03-19 | 67.85 | 68.30 | 67.21 | 67.58 | 2886190 |
2025-03-20 | 68.16 | 68.30 | 67.43 | 67.71 | 3965301 |
2025-03-21 | 67.41 | 68.06 | 66.65 | 66.85 | 10422801 |
2025-03-24 | 66.83 | 68.54 | 66.59 | 68.21 | 3141930 |
2025-03-25 | 67.91 | 68.24 | 67.14 | 67.63 | 3428764 |
2025-03-26 | 68.21 | 68.23 | 67.60 | 68.18 | 2406652 |
2025-03-27 | 68.07 | 68.79 | 67.73 | 67.97 | 2031944 |
2025-03-28 | 68.70 | 68.91 | 67.86 | 68.28 | 4211887 |
2025-03-31 | 68.73 | 69.36 | 68.04 | 68.76 | 4535771 |
2025-04-01 | 69.01 | 69.63 | 68.21 | 69.27 | 4524619 |
2025-04-02 | 69.15 | 69.97 | 68.99 | 69.39 | 6049390 |
2025-04-03 | 69.18 | 71.36 | 69.18 | 69.60 | 5569987 |
2025-04-04 | 69.29 | 69.34 | 65.21 | 65.51 | 4202890 |
2025-04-07 | 63.09 | 66.05 | 62.00 | 64.16 | 4221474 |
2025-04-08 | 65.84 | 65.91 | 62.81 | 63.34 | 4069097 |
2025-04-09 | 62.22 | 66.02 | 60.15 | 65.59 | 5157229 |
2025-04-10 | 65.25 | 66.29 | 63.92 | 65.60 | 2815283 |
2025-04-11 | 65.18 | 66.36 | 64.11 | 66.11 | 3452792 |
2025-04-14 | 66.56 | 67.84 | 66.32 | 67.40 | 2674054 |
2025-04-15 | 67.46 | 68.16 | 67.09 | 67.78 | 2599595 |
2025-04-16 | 67.90 | 68.52 | 67.24 | 67.63 | 2410278 |
2025-04-17 | 67.93 | 68.62 | 67.44 | 67.93 | 2903549 |
2025-04-21 | 67.44 | 68.19 | 65.86 | 66.81 | 2141119 |
2025-04-22 | 67.66 | 68.81 | 67.42 | 68.29 | 2439220 |
2025-04-23 | 68.22 | 69.00 | 67.93 | 68.64 | 2112141 |
2025-04-24 | 68.77 | 68.99 | 68.32 | 68.41 | 2216809 |
2025-04-25 | 68.48 | 68.96 | 67.93 | 68.16 | 1113785 |
2025-04-28 | 68.23 | 68.67 | 67.65 | 68.50 | 2033246 |
2025-04-29 | 68.50 | 69.69 | 68.48 | 69.14 | 2555229 |
2025-04-30 | 68.92 | 70.13 | 68.51 | 70.08 | 3336933 |
2025-05-01 | 68.65 | 69.00 | 65.06 | 65.54 | 7756028 |
2025-05-02 | 66.00 | 67.12 | 64.94 | 66.56 | 2895853 |
2025-05-05 | 66.53 | 67.20 | 65.75 | 66.62 | 2193801 |
2025-05-06 | 66.26 | 66.70 | 65.73 | 65.83 | 3262044 |
2025-05-07 | 65.55 | 66.94 | 65.55 | 66.07 | 3132524 |
2025-05-08 | 66.07 | 66.48 | 65.39 | 65.58 | 2296880 |
2025-05-09 | 65.59 | 66.30 | 65.37 | 66.01 | 1713057 |
2025-05-12 | 65.64 | 65.64 | 64.09 | 65.13 | 3435552 |
2025-05-13 | 65.22 | 65.29 | 63.73 | 64.18 | 3095937 |
2025-05-14 | 63.86 | 64.13 | 63.41 | 63.74 | 3469409 |
2025-05-15 | 64.17 | 64.88 | 63.75 | 64.83 | 3411977 |
2025-05-16 | 64.98 | 65.81 | 64.63 | 65.63 | 4811011 |
2025-05-19 | 65.58 | 65.64 | 65.08 | 65.49 | 2141715 |
2025-05-20 | 65.04 | 65.47 | 64.91 | 64.97 | 1937158 |
2025-05-21 | 64.84 | 65.19 | 63.54 | 63.62 | 2787147 |
2025-05-22 | 63.62 | 64.02 | 63.07 | 63.65 | 2578953 |
2025-05-23 | 63.97 | 64.48 | 63.68 | 64.12 | 1797578 |
2025-05-27 | 64.52 | 65.23 | 64.43 | 65.05 | 3335588 |
2025-05-28 | 64.85 | 65.00 | 63.88 | 64.38 | 2889419 |
2025-05-29 | 64.24 | 64.54 | 63.85 | 64.15 | 2790364 |
2025-05-30 | 63.99 | 64.56 | 63.74 | 64.28 | 5071918 |
2025-06-02 | 63.89 | 64.12 | 63.03 | 64.09 | 2422022 |
2025-06-03 | 63.79 | 63.85 | 62.75 | 63.25 | 3111634 |
2025-06-04 | 62.93 | 63.70 | 62.67 | 63.18 | 2470749 |
2025-06-05 | 63.48 | 63.56 | 62.49 | 63.30 | 3445377 |
2025-06-06 | 63.41 | 63.80 | 62.98 | 63.64 | 3533576 |
2025-06-09 | 63.62 | 63.68 | 62.59 | 62.65 | 2748299 |
2025-06-10 | 62.78 | 63.76 | 62.65 | 63.45 | 4383361 |
2025-06-11 | 63.23 | 64.03 | 63.02 | 63.41 | 2323183 |
2025-06-12 | 63.58 | 64.16 | 63.27 | 63.72 | 2061288 |
2025-06-13 | 63.48 | 64.25 | 63.19 | 63.86 | 2579749 |
2025-06-16 | 63.97 | 64.32 | 62.55 | 62.82 | 3128437 |
2025-06-17 | 63.01 | 63.07 | 62.39 | 62.76 | 3404852 |
2025-06-18 | 62.76 | 63.06 | 62.29 | 62.70 | 4027543 |
2025-06-20 | 62.91 | 63.04 | 62.27 | 62.45 | 11453508 |
2025-06-23 | 63.11 | 63.97 | 63.04 | 63.53 | 4872329 |
2025-06-24 | 63.60 | 63.68 | 63.01 | 63.35 | 3867725 |
2025-06-25 | 62.97 | 64.07 | 62.30 | 63.51 | 4160105 |
2025-06-26 | 63.85 | 63.98 | 62.58 | 63.33 | 3653119 |
2025-06-27 | 63.30 | 63.74 | 62.70 | 62.40 | 5496045 |
2025-06-30 | 62.39 | 63.19 | 61.76 | 63.15 | 4231428 |
2025-07-01 | 63.15 | 63.46 | 62.55 | 62.87 | 3330354 |
2025-07-02 | 62.78 | 63.05 | 61.93 | 62.93 | 2707547 |
2025-07-03 | 62.74 | 63.22 | 62.46 | 62.93 | 1328700 |
2025-07-07 | 63.24 | 63.50 | 62.58 | 63.01 | 2525430 |
2025-07-08 | 62.60 | 62.91 | 62.06 | 62.76 | 3120023 |
2025-07-09 | 62.75 | 63.13 | 62.57 | 62.76 | 2316214 |
2025-07-10 | 62.47 | 63.55 | 62.47 | 63.28 | 2930811 |
2025-07-11 | 62.99 | 65.16 | 62.82 | 64.77 | 4361583 |
2025-07-14 | 64.78 | 65.68 | 64.72 | 65.60 | 2582635 |
2025-07-15 | 65.50 | 65.88 | 64.75 | 65.19 | 2718313 |
2025-07-16 | 65.45 | 65.87 | 64.80 | 65.50 | 2823863 |
2025-07-17 | 65.69 | 65.71 | 65.12 | 65.37 | 2098054 |
2025-07-18 | 65.37 | 66.26 | 65.21 | 65.80 | 2416662 |
2025-07-21 | 65.79 | 66.48 | 65.38 | 66.44 | 1846128 |
2025-07-22 | 66.61 | 67.17 | 66.40 | 67.11 | 2796820 |
2025-07-23 | 67.06 | 67.55 | 66.65 | 67.46 | 1738638 |
2025-07-24 | 67.41 | 67.47 | 66.65 | 67.11 | 2376103 |
2025-07-25 | 67.32 | 67.46 | 66.17 | 66.46 | 1929036 |
2025-07-28 | 66.29 | 66.48 | 65.15 | 65.23 | 2032394 |
2025-07-29 | 65.80 | 67.02 | 65.60 | 66.83 | 2898406 |
2025-07-30 | 67.01 | 67.63 | 66.12 | 66.48 | 3555603 |
2025-07-31 | 65.82 | 68.47 | 65.82 | 67.18 | 4480871 |
2025-08-01 | 67.75 | 67.95 | 66.61 | 67.50 | 2813882 |
2025-08-04 | 67.65 | 68.56 | 67.56 | 68.28 | 4500652 |
2025-08-05 | 68.29 | 68.81 | 68.11 | 68.73 | 3122284 |
2025-08-06 | 68.89 | 69.29 | 68.34 | 68.50 | 2346928 |
2025-08-07 | 68.50 | 69.09 | 68.29 | 68.71 | 2328649 |
2025-08-08 | 68.71 | 68.86 | 68.32 | 68.57 | 1692661 |
2025-08-11 | 68.36 | 68.95 | 68.24 | 68.51 | 1857539 |
2025-08-12 | 68.40 | 68.87 | 66.69 | 68.51 | 2775874 |
2025-08-13 | 68.50 | 68.57 | 67.18 | 68.01 | 2925237 |
2025-08-14 | 67.90 | 67.99 | 67.19 | 67.53 | 2070124 |
2025-08-15 | 67.51 | 67.90 | 67.41 | 67.77 | 3265003 |
2025-08-18 | 67.80 | 68.22 | 67.21 | 67.21 | 1893555 |
2025-08-19 | 67.32 | 68.00 | 67.17 | 67.96 | 2459690 |
2025-08-20 | 68.17 | 69.48 | 68.13 | 69.18 | 3123742 |
2025-08-21 | 69.01 | 69.52 | 68.85 | 69.12 | 1601166 |
2025-08-22 | 69.15 | 69.73 | 67.63 | 67.79 | 2665081 |
2025-08-25 | 67.80 | 68.10 | 67.32 | 67.72 | 2192445 |
2025-08-26 | 67.70 | 68.00 | 67.02 | 67.60 | 3873251 |
2025-08-27 | 67.94 | 68.18 | 67.67 | 67.87 | 2876828 |
2025-08-28 | 67.80 | 67.80 | 67.14 | 67.54 | 2229590 |
2025-08-29 | 67.58 | 68.14 | 67.46 | 68.08 | 2121831 |