Historical Prices for VZ
Summary
30.14
52-Week Low (2023-10-06)
43.42
52-Week High (2024-04-04)
62.22
All-Time High (2019-12-20)
41.21
Current Price (2024-08-23)
Summary
VZ Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for VZ's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of VZ's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2000-07-03 | 50.63 | 55.13 | 50.63 | 55.00 | 3308200 |
2000-07-05 | 55.75 | 56.88 | 54.13 | 54.44 | 5826300 |
2000-07-06 | 54.50 | 56.19 | 53.50 | 53.81 | 3755000 |
2000-07-07 | 54.06 | 56.00 | 54.06 | 55.38 | 4102000 |
2000-07-10 | 55.00 | 55.63 | 54.56 | 54.69 | 3850300 |
2000-07-11 | 53.50 | 54.06 | 52.31 | 52.56 | 4631900 |
2000-07-12 | 52.94 | 53.25 | 51.94 | 52.13 | 4465700 |
2000-07-13 | 52.00 | 52.38 | 51.00 | 51.50 | 5958800 |
2000-07-14 | 49.25 | 50.13 | 49.00 | 49.50 | 8593700 |
2000-07-17 | 49.75 | 49.94 | 48.63 | 49.50 | 5734100 |
2000-07-18 | 48.63 | 49.00 | 48.25 | 48.81 | 6975100 |
2000-07-19 | 48.38 | 48.81 | 46.94 | 47.00 | 7352900 |
2000-07-20 | 46.25 | 46.63 | 43.25 | 44.25 | 15943900 |
2000-07-21 | 45.88 | 48.50 | 45.88 | 48.00 | 15236600 |
2000-07-24 | 48.50 | 49.19 | 48.25 | 48.75 | 7208200 |
2000-07-25 | 49.25 | 49.25 | 48.38 | 48.56 | 5083500 |
2000-07-26 | 49.13 | 49.13 | 47.00 | 47.00 | 5815800 |
2000-07-27 | 47.38 | 48.50 | 46.63 | 47.00 | 5785000 |
2000-07-28 | 47.50 | 47.81 | 46.63 | 47.00 | 5022100 |
2000-07-31 | 47.00 | 47.69 | 46.75 | 46.75 | 4615700 |
2000-08-01 | 47.50 | 48.13 | 47.06 | 47.94 | 4646200 |
2000-08-02 | 47.88 | 48.94 | 47.50 | 47.88 | 3852500 |
2000-08-03 | 47.63 | 48.25 | 47.00 | 48.00 | 4570300 |
2000-08-04 | 47.00 | 47.13 | 45.69 | 46.94 | 7439900 |
2000-08-07 | 47.19 | 48.31 | 46.56 | 47.88 | 5343700 |
2000-08-08 | 44.88 | 44.88 | 41.25 | 42.50 | 33447200 |
2000-08-09 | 42.25 | 42.50 | 39.06 | 40.38 | 22185000 |
2000-08-10 | 40.38 | 42.13 | 39.69 | 42.13 | 8984300 |
2000-08-11 | 41.38 | 42.50 | 40.75 | 41.50 | 8304600 |
2000-08-14 | 41.00 | 43.25 | 41.00 | 42.50 | 6188800 |
2000-08-15 | 41.56 | 42.31 | 41.50 | 42.00 | 6260000 |
2000-08-16 | 41.75 | 42.13 | 41.13 | 41.75 | 8338000 |
2000-08-17 | 41.19 | 41.44 | 40.00 | 40.75 | 11101600 |
2000-08-18 | 40.06 | 42.75 | 40.06 | 42.44 | 16019800 |
2000-08-21 | 43.50 | 43.81 | 42.75 | 42.81 | 10470600 |
2000-08-22 | 43.06 | 43.25 | 41.13 | 41.75 | 7494100 |
2000-08-23 | 41.19 | 41.63 | 40.50 | 40.50 | 7353100 |
2000-08-24 | 41.44 | 41.88 | 40.81 | 41.63 | 6595100 |
2000-08-25 | 42.25 | 43.31 | 42.06 | 43.13 | 6425700 |
2000-08-28 | 44.00 | 44.94 | 43.06 | 43.81 | 8855900 |
2000-08-29 | 44.13 | 44.19 | 42.63 | 42.88 | 5397300 |
2000-08-30 | 42.75 | 44.38 | 42.69 | 44.25 | 5730800 |
2000-08-31 | 44.25 | 44.50 | 43.38 | 43.52 | 4474200 |
2000-09-01 | 43.50 | 44.31 | 43.50 | 44.06 | 3868100 |
2000-09-05 | 44.00 | 44.25 | 42.25 | 43.50 | 3903500 |
2000-09-06 | 43.19 | 43.88 | 42.63 | 42.63 | 3505700 |
2000-09-07 | 42.88 | 43.94 | 42.75 | 43.63 | 3589300 |
2000-09-08 | 43.50 | 44.31 | 43.25 | 44.31 | 4397000 |
2000-09-11 | 44.38 | 45.31 | 43.81 | 45.06 | 4171100 |
2000-09-12 | 44.25 | 45.25 | 43.88 | 44.88 | 3710500 |
2000-09-13 | 44.88 | 44.88 | 43.38 | 43.38 | 3520200 |
2000-09-14 | 43.13 | 43.63 | 43.06 | 43.50 | 2652900 |
2000-09-15 | 43.63 | 44.50 | 43.13 | 44.50 | 5918400 |
2000-09-18 | 43.19 | 43.88 | 43.19 | 43.38 | 3724300 |
2000-09-19 | 43.81 | 44.13 | 43.38 | 43.69 | 3332400 |
2000-09-20 | 44.00 | 44.19 | 42.00 | 42.00 | 5811600 |
2000-09-21 | 42.31 | 42.88 | 41.00 | 41.25 | 5454000 |
2000-09-22 | 42.63 | 43.44 | 42.19 | 43.44 | 3870700 |
2000-09-25 | 43.56 | 44.25 | 43.00 | 43.13 | 4201700 |
2000-09-26 | 42.88 | 44.13 | 42.75 | 43.38 | 3898300 |
2000-09-27 | 43.63 | 43.88 | 42.56 | 43.44 | 3327400 |
2000-09-28 | 43.44 | 47.50 | 43.44 | 47.25 | 7296100 |
2000-09-29 | 47.38 | 49.94 | 46.50 | 48.44 | 7375100 |
2000-10-02 | 47.50 | 48.38 | 47.13 | 47.38 | 4373200 |
2000-10-03 | 47.38 | 48.75 | 47.31 | 47.63 | 4223300 |
2000-10-04 | 47.75 | 49.88 | 47.63 | 49.44 | 5988400 |
2000-10-05 | 49.50 | 52.19 | 49.31 | 51.88 | 7647600 |
2000-10-06 | 52.13 | 52.13 | 49.75 | 50.38 | 6404800 |
2000-10-09 | 49.63 | 50.38 | 49.19 | 49.63 | 4542000 |
2000-10-10 | 49.88 | 50.19 | 48.56 | 48.56 | 4024600 |
2000-10-11 | 47.50 | 48.38 | 46.19 | 46.44 | 5022200 |
2000-10-12 | 46.06 | 47.06 | 45.44 | 45.94 | 4679200 |
2000-10-13 | 46.00 | 46.88 | 45.44 | 46.50 | 4681400 |
2000-10-16 | 46.50 | 47.31 | 45.19 | 46.44 | 4395500 |
2000-10-17 | 46.25 | 48.50 | 46.25 | 48.38 | 4836200 |
2000-10-18 | 48.00 | 48.31 | 47.06 | 47.81 | 4934600 |
2000-10-19 | 47.50 | 48.38 | 47.31 | 48.06 | 4125200 |
2000-10-20 | 47.50 | 48.88 | 47.44 | 48.44 | 3240000 |
2000-10-23 | 48.00 | 50.13 | 47.69 | 49.69 | 3432500 |
2000-10-24 | 50.50 | 50.75 | 49.75 | 50.19 | 4152100 |
2000-10-25 | 50.50 | 50.63 | 49.56 | 49.88 | 4039600 |
2000-10-26 | 49.38 | 51.25 | 49.13 | 51.00 | 5040400 |
2000-10-27 | 51.00 | 53.19 | 50.94 | 53.06 | 5554100 |
2000-10-30 | 53.06 | 56.25 | 52.50 | 55.38 | 9223700 |
2000-10-31 | 55.44 | 57.88 | 55.38 | 57.81 | 9221300 |
2000-11-01 | 56.50 | 57.19 | 54.63 | 55.75 | 8550300 |
2000-11-02 | 56.25 | 57.75 | 54.50 | 57.75 | 7321900 |
2000-11-03 | 57.63 | 57.75 | 56.63 | 57.00 | 6731300 |
2000-11-06 | 56.88 | 56.88 | 55.31 | 55.56 | 4284800 |
2000-11-07 | 55.31 | 55.44 | 54.63 | 54.94 | 4046700 |
2000-11-08 | 55.44 | 55.44 | 54.25 | 55.06 | 3298200 |
2000-11-09 | 55.25 | 56.44 | 55.00 | 56.00 | 5731600 |
2000-11-10 | 56.44 | 57.00 | 56.06 | 56.44 | 4660700 |
2000-11-13 | 55.88 | 57.50 | 55.81 | 56.94 | 5369000 |
2000-11-14 | 57.13 | 57.13 | 55.00 | 55.75 | 3985700 |
2000-11-15 | 55.75 | 55.75 | 53.00 | 54.19 | 4767400 |
2000-11-16 | 54.19 | 54.69 | 52.69 | 53.81 | 4097200 |
2000-11-17 | 52.75 | 52.81 | 51.00 | 51.88 | 5164100 |
2000-11-20 | 51.50 | 52.69 | 51.38 | 52.25 | 3563200 |
2000-11-21 | 53.13 | 53.44 | 52.06 | 52.44 | 3731800 |
2000-11-22 | 52.38 | 53.44 | 52.25 | 53.00 | 3413500 |
2000-11-24 | 52.88 | 53.31 | 52.38 | 52.75 | 1226500 |
2000-11-27 | 53.06 | 54.00 | 53.06 | 53.69 | 2738400 |
2000-11-28 | 54.06 | 55.25 | 53.50 | 55.00 | 4075900 |
2000-11-29 | 55.00 | 56.00 | 54.75 | 55.81 | 6079500 |
2000-11-30 | 56.31 | 56.75 | 54.56 | 56.19 | 6480600 |
2000-12-01 | 56.88 | 56.94 | 55.69 | 56.06 | 6782900 |
2000-12-04 | 55.63 | 57.06 | 55.50 | 57.00 | 4959400 |
2000-12-05 | 57.25 | 58.50 | 57.19 | 57.75 | 5764500 |
2000-12-06 | 57.75 | 59.25 | 57.75 | 58.75 | 4920400 |
2000-12-07 | 58.75 | 59.38 | 57.88 | 57.88 | 4749400 |
2000-12-08 | 57.50 | 58.06 | 55.88 | 56.19 | 4473600 |
2000-12-11 | 55.69 | 56.50 | 55.13 | 55.13 | 4209700 |
2000-12-12 | 55.50 | 56.25 | 55.13 | 55.38 | 3436100 |
2000-12-13 | 56.19 | 57.81 | 55.88 | 57.56 | 4971500 |
2000-12-14 | 56.75 | 57.69 | 56.44 | 56.75 | 4024300 |
2000-12-15 | 56.00 | 56.94 | 55.31 | 55.31 | 9315900 |
2000-12-18 | 55.31 | 56.13 | 54.38 | 55.81 | 4181400 |
2000-12-19 | 53.50 | 54.00 | 51.06 | 51.88 | 10698200 |
2000-12-20 | 51.13 | 51.44 | 49.50 | 50.13 | 7350600 |
2000-12-21 | 50.00 | 50.06 | 48.44 | 48.81 | 6328600 |
2000-12-22 | 48.50 | 48.88 | 46.50 | 48.13 | 5992900 |
2000-12-26 | 47.63 | 50.00 | 47.63 | 49.75 | 3070900 |
2000-12-27 | 49.50 | 50.63 | 49.38 | 50.56 | 3790400 |
2000-12-28 | 50.56 | 50.75 | 48.69 | 48.94 | 3847900 |
2000-12-29 | 49.75 | 50.94 | 48.50 | 50.13 | 4056700 |
2001-01-02 | 49.63 | 50.50 | 48.81 | 50.25 | 4715100 |
2001-01-03 | 50.75 | 54.75 | 50.50 | 53.13 | 8174200 |
2001-01-04 | 54.81 | 55.50 | 54.13 | 54.69 | 6213600 |
2001-01-05 | 55.38 | 55.50 | 54.19 | 54.56 | 4768600 |
2001-01-08 | 54.38 | 54.56 | 53.06 | 54.25 | 4201900 |
2001-01-09 | 53.25 | 56.81 | 53.25 | 55.50 | 5178800 |
2001-01-10 | 55.25 | 57.13 | 54.94 | 56.19 | 4053100 |
2001-01-11 | 56.19 | 56.81 | 55.63 | 55.75 | 3865400 |
2001-01-12 | 55.75 | 56.00 | 54.25 | 55.50 | 5263200 |
2001-01-16 | 55.38 | 55.44 | 53.25 | 54.38 | 4636500 |
2001-01-17 | 54.38 | 54.75 | 53.50 | 53.94 | 5588500 |
2001-01-18 | 53.94 | 56.88 | 53.94 | 55.75 | 5141400 |
2001-01-19 | 55.75 | 56.13 | 54.75 | 55.38 | 4243200 |
2001-01-22 | 55.44 | 55.44 | 52.50 | 53.94 | 4313100 |
2001-01-23 | 54.19 | 54.19 | 52.56 | 53.81 | 4445600 |
2001-01-24 | 54.38 | 54.38 | 51.00 | 51.88 | 6525500 |
2001-01-25 | 51.19 | 51.63 | 49.75 | 51.19 | 4679200 |
2001-01-26 | 52.00 | 52.44 | 49.94 | 51.88 | 4433800 |
2001-01-29 | 51.88 | 53.99 | 51.61 | 53.28 | 4329000 |
2001-01-30 | 53.03 | 53.98 | 52.34 | 53.89 | 3798700 |
2001-01-31 | 53.65 | 54.95 | 53.24 | 54.95 | 4710000 |
2001-02-01 | 54.70 | 55.00 | 53.60 | 55.00 | 5309100 |
2001-02-02 | 53.10 | 53.31 | 51.30 | 52.00 | 9115200 |
2001-02-05 | 52.00 | 52.55 | 51.51 | 52.50 | 5527800 |
2001-02-06 | 52.95 | 54.40 | 52.75 | 54.40 | 3757500 |
2001-02-07 | 53.80 | 53.82 | 52.94 | 52.95 | 3784000 |
2001-02-08 | 53.25 | 53.25 | 52.60 | 53.15 | 4384400 |
2001-02-09 | 53.40 | 53.99 | 52.00 | 52.49 | 3778800 |
2001-02-12 | 52.49 | 53.95 | 52.43 | 53.45 | 4003800 |
2001-02-13 | 53.35 | 54.28 | 52.75 | 54.20 | 3555700 |
2001-02-14 | 53.75 | 53.80 | 52.16 | 52.20 | 3933800 |
2001-02-15 | 52.35 | 53.70 | 51.30 | 52.11 | 4806200 |
2001-02-16 | 51.87 | 52.74 | 51.50 | 52.52 | 4213900 |
2001-02-20 | 52.00 | 52.56 | 50.51 | 51.45 | 4600500 |
2001-02-21 | 51.00 | 51.15 | 48.35 | 49.00 | 5680900 |
2001-02-22 | 49.10 | 50.02 | 48.20 | 49.00 | 5854300 |
2001-02-23 | 48.05 | 49.37 | 46.88 | 49.12 | 6193800 |
2001-02-26 | 50.10 | 51.10 | 48.88 | 50.95 | 4238000 |
2001-02-27 | 51.25 | 51.45 | 50.25 | 50.85 | 3081600 |
2001-02-28 | 51.35 | 51.35 | 49.00 | 49.50 | 4456300 |
2001-03-01 | 49.30 | 49.35 | 47.65 | 48.44 | 3688100 |
2001-03-02 | 47.55 | 49.95 | 46.64 | 49.51 | 4667400 |
2001-03-05 | 49.30 | 49.30 | 47.92 | 48.13 | 4080300 |
2001-03-06 | 49.90 | 49.90 | 47.99 | 48.12 | 4238000 |
2001-03-07 | 48.55 | 48.55 | 47.52 | 47.76 | 3748600 |
2001-03-08 | 48.40 | 49.40 | 48.24 | 49.25 | 3360000 |
2001-03-09 | 48.70 | 48.72 | 47.60 | 47.74 | 3474600 |
2001-03-12 | 47.40 | 48.99 | 47.25 | 47.46 | 3536200 |
2001-03-13 | 47.70 | 49.50 | 47.20 | 49.18 | 4338900 |
2001-03-14 | 48.00 | 48.40 | 45.85 | 46.90 | 5026400 |
2001-03-15 | 47.00 | 48.05 | 46.20 | 48.05 | 4458700 |
2001-03-16 | 46.65 | 48.25 | 46.65 | 47.33 | 8650300 |
2001-03-19 | 46.90 | 49.00 | 46.65 | 48.88 | 4304700 |
2001-03-20 | 48.00 | 48.05 | 47.01 | 47.04 | 4094500 |
2001-03-21 | 46.50 | 47.25 | 45.85 | 46.11 | 5147500 |
2001-03-22 | 45.60 | 46.20 | 44.36 | 46.00 | 5923900 |
2001-03-23 | 44.50 | 46.95 | 43.80 | 46.95 | 5382400 |
2001-03-26 | 47.10 | 48.00 | 46.55 | 48.00 | 4994600 |
2001-03-27 | 47.75 | 50.50 | 47.25 | 50.11 | 5315100 |
2001-03-28 | 49.20 | 49.80 | 45.56 | 47.19 | 6105100 |
2001-03-29 | 46.50 | 48.75 | 46.50 | 48.20 | 4961900 |
2001-03-30 | 49.00 | 49.50 | 47.60 | 49.30 | 4795700 |
2001-04-02 | 49.75 | 50.10 | 48.12 | 48.65 | 5115200 |
2001-04-03 | 48.65 | 48.90 | 47.50 | 47.60 | 5559500 |
2001-04-04 | 48.25 | 49.50 | 47.49 | 48.90 | 6856000 |
2001-04-05 | 48.00 | 49.50 | 47.00 | 49.50 | 8205700 |
2001-04-06 | 48.90 | 49.63 | 47.26 | 49.45 | 6731800 |
2001-04-09 | 48.90 | 50.35 | 48.83 | 50.25 | 5550900 |
2001-04-10 | 50.50 | 51.50 | 50.44 | 51.04 | 7057500 |
2001-04-11 | 50.75 | 51.02 | 50.05 | 50.45 | 6763800 |
2001-04-12 | 50.25 | 52.15 | 49.80 | 52.08 | 5383400 |
2001-04-16 | 52.08 | 52.95 | 50.85 | 52.00 | 3688200 |
2001-04-17 | 51.50 | 52.99 | 51.30 | 52.90 | 5011700 |
2001-04-18 | 53.00 | 53.85 | 51.90 | 53.26 | 6938000 |
2001-04-19 | 53.75 | 53.90 | 52.01 | 53.50 | 4286300 |
2001-04-20 | 53.05 | 53.50 | 52.88 | 53.06 | 6341900 |
2001-04-23 | 52.45 | 53.05 | 50.75 | 52.91 | 5413700 |
2001-04-24 | 52.91 | 53.90 | 52.76 | 52.81 | 3999300 |
2001-04-25 | 54.25 | 55.29 | 54.02 | 55.18 | 7758400 |
2001-04-26 | 55.95 | 56.60 | 55.43 | 55.49 | 7279400 |
2001-04-27 | 55.50 | 55.75 | 54.75 | 55.70 | 4582900 |
2001-04-30 | 55.85 | 56.47 | 54.60 | 55.07 | 5313700 |
2001-05-01 | 54.90 | 56.81 | 54.54 | 56.69 | 5098800 |
2001-05-02 | 56.69 | 56.99 | 56.15 | 56.90 | 4587800 |
2001-05-03 | 56.65 | 56.65 | 54.99 | 55.80 | 4233900 |
2001-05-04 | 55.35 | 56.50 | 54.79 | 55.80 | 5306800 |
2001-05-07 | 55.85 | 56.90 | 55.35 | 56.83 | 4389600 |
2001-05-08 | 56.95 | 56.98 | 55.57 | 55.60 | 4722800 |
2001-05-09 | 55.60 | 55.60 | 52.60 | 53.82 | 25651100 |
2001-05-10 | 54.15 | 54.20 | 53.15 | 53.41 | 8081700 |
2001-05-11 | 53.50 | 53.71 | 52.85 | 53.29 | 5224900 |
2001-05-14 | 53.55 | 53.89 | 53.33 | 53.86 | 4689800 |
2001-05-15 | 53.90 | 54.44 | 53.65 | 54.00 | 5525900 |
2001-05-16 | 53.55 | 55.28 | 53.55 | 54.90 | 6070000 |
2001-05-17 | 55.00 | 55.03 | 53.70 | 53.73 | 5329900 |
2001-05-18 | 53.95 | 54.30 | 53.73 | 54.16 | 3098200 |
2001-05-21 | 54.75 | 54.85 | 53.78 | 54.67 | 4419200 |
2001-05-22 | 54.65 | 54.65 | 54.07 | 54.43 | 3056800 |
2001-05-23 | 54.20 | 54.75 | 53.25 | 53.70 | 4358500 |
2001-05-24 | 54.00 | 54.34 | 53.34 | 53.92 | 5709000 |
2001-05-25 | 54.25 | 54.39 | 53.97 | 53.97 | 4664800 |
2001-05-29 | 54.25 | 54.95 | 53.87 | 54.53 | 4123600 |
2001-05-30 | 54.00 | 54.35 | 53.65 | 54.00 | 3397200 |
2001-05-31 | 54.00 | 54.88 | 53.76 | 54.85 | 4589000 |
2001-06-01 | 54.80 | 55.25 | 53.81 | 54.74 | 4079700 |
2001-06-04 | 55.35 | 55.79 | 54.75 | 55.40 | 4575300 |
2001-06-05 | 54.95 | 55.50 | 54.90 | 55.50 | 4052700 |
2001-06-06 | 55.70 | 55.70 | 54.13 | 54.43 | 4626000 |
2001-06-07 | 53.80 | 54.25 | 53.25 | 53.30 | 6025100 |
2001-06-08 | 53.31 | 53.75 | 52.50 | 53.50 | 3135900 |
2001-06-11 | 53.30 | 54.00 | 53.13 | 53.81 | 3112700 |
2001-06-12 | 53.40 | 54.52 | 53.23 | 54.35 | 3645100 |
2001-06-13 | 54.35 | 54.55 | 53.50 | 53.60 | 2531300 |
2001-06-14 | 53.95 | 54.08 | 53.26 | 53.35 | 3585300 |
2001-06-15 | 52.80 | 53.35 | 52.30 | 52.45 | 7064200 |
2001-06-18 | 52.90 | 52.90 | 52.09 | 52.19 | 3000000 |
2001-06-19 | 52.50 | 53.00 | 51.70 | 52.10 | 3928100 |
2001-06-20 | 51.75 | 52.85 | 51.75 | 52.74 | 4790800 |
2001-06-21 | 52.05 | 53.24 | 51.63 | 53.20 | 4891300 |
2001-06-22 | 52.85 | 53.19 | 52.45 | 52.55 | 4404000 |
2001-06-25 | 52.75 | 52.80 | 51.76 | 51.80 | 3676800 |
2001-06-26 | 51.10 | 53.36 | 51.10 | 53.00 | 4928900 |
2001-06-27 | 52.90 | 53.00 | 52.02 | 52.30 | 3539200 |
2001-06-28 | 52.90 | 53.95 | 52.84 | 53.61 | 4998700 |
2001-06-29 | 53.40 | 54.71 | 53.03 | 53.50 | 8422900 |
2001-07-02 | 53.50 | 54.38 | 53.38 | 54.37 | 4013000 |
2001-07-03 | 54.47 | 55.00 | 54.07 | 54.98 | 2488500 |
2001-07-05 | 54.85 | 54.94 | 54.00 | 54.00 | 4281300 |
2001-07-06 | 53.90 | 54.30 | 53.27 | 53.27 | 4185700 |
2001-07-09 | 53.10 | 54.56 | 53.08 | 54.00 | 3529700 |
2001-07-10 | 54.50 | 55.23 | 54.28 | 55.20 | 5889600 |
2001-07-11 | 54.50 | 56.85 | 54.50 | 55.84 | 8198200 |
2001-07-12 | 55.85 | 55.96 | 55.27 | 55.45 | 4580700 |
2001-07-13 | 55.46 | 55.75 | 55.05 | 55.25 | 3660100 |
2001-07-16 | 55.70 | 56.38 | 55.42 | 55.90 | 3757100 |
2001-07-17 | 56.30 | 57.10 | 56.10 | 56.47 | 8368500 |
2001-07-18 | 56.25 | 56.87 | 55.60 | 56.21 | 4242700 |
2001-07-19 | 56.80 | 57.40 | 56.47 | 57.16 | 5722000 |
2001-07-20 | 56.50 | 56.89 | 55.86 | 56.13 | 4951100 |
2001-07-23 | 56.00 | 56.02 | 54.90 | 55.00 | 4012100 |
2001-07-24 | 54.25 | 54.83 | 53.71 | 54.06 | 3900800 |
2001-07-25 | 54.45 | 56.00 | 54.30 | 55.83 | 3948600 |
2001-07-26 | 55.00 | 56.30 | 55.00 | 56.21 | 4504600 |
2001-07-27 | 55.90 | 56.36 | 55.54 | 56.13 | 4438900 |
2001-07-30 | 56.05 | 56.55 | 55.73 | 56.02 | 3437700 |
2001-07-31 | 54.00 | 55.20 | 54.00 | 54.15 | 10478900 |
2001-08-01 | 54.50 | 55.99 | 54.20 | 55.74 | 5981100 |
2001-08-02 | 55.50 | 55.74 | 54.24 | 54.50 | 4778500 |
2001-08-03 | 54.45 | 54.50 | 53.00 | 53.68 | 4321100 |
2001-08-06 | 53.50 | 53.98 | 53.00 | 53.27 | 4156100 |
2001-08-07 | 53.50 | 53.87 | 53.11 | 53.57 | 3111100 |
2001-08-08 | 53.55 | 53.83 | 52.83 | 53.05 | 3314000 |
2001-08-09 | 52.85 | 53.00 | 52.25 | 52.75 | 4227800 |
2001-08-10 | 52.75 | 54.05 | 52.31 | 53.93 | 4001600 |
2001-08-13 | 53.40 | 53.69 | 53.25 | 53.64 | 2822800 |
2001-08-14 | 53.40 | 53.73 | 53.20 | 53.68 | 2863100 |
2001-08-15 | 53.80 | 54.03 | 52.75 | 52.90 | 3836800 |
2001-08-16 | 52.65 | 53.35 | 52.55 | 53.30 | 2379700 |
2001-08-17 | 52.96 | 53.10 | 51.95 | 52.50 | 4072000 |
2001-08-20 | 52.25 | 53.30 | 52.25 | 53.30 | 3211300 |
2001-08-21 | 53.55 | 53.62 | 52.80 | 53.30 | 3412600 |
2001-08-22 | 53.20 | 53.30 | 52.32 | 52.54 | 4336600 |
2001-08-23 | 52.44 | 52.79 | 51.80 | 52.00 | 4214800 |
2001-08-24 | 51.85 | 52.50 | 51.55 | 52.11 | 4283500 |
2001-08-27 | 52.40 | 52.45 | 51.09 | 51.35 | 4011500 |
2001-08-28 | 51.15 | 51.20 | 50.32 | 50.57 | 4243700 |
2001-08-29 | 51.15 | 51.50 | 50.00 | 50.00 | 4661400 |
2001-08-30 | 50.15 | 50.74 | 49.50 | 50.23 | 4864100 |
2001-08-31 | 49.85 | 50.30 | 49.50 | 50.00 | 3823200 |
2001-09-04 | 50.20 | 51.09 | 49.80 | 49.95 | 5318000 |
2001-09-05 | 49.75 | 50.49 | 49.38 | 49.85 | 5517600 |
2001-09-06 | 49.70 | 49.95 | 48.70 | 49.04 | 4106500 |
2001-09-07 | 48.40 | 49.54 | 48.32 | 49.05 | 4649400 |
2001-09-10 | 49.25 | 51.00 | 49.04 | 50.70 | 7718200 |
2001-09-17 | 50.40 | 50.69 | 49.26 | 49.80 | 10767000 |
2001-09-18 | 49.65 | 52.06 | 49.51 | 51.70 | 8269200 |
2001-09-19 | 52.40 | 53.95 | 52.35 | 53.90 | 13706500 |
2001-09-20 | 53.90 | 54.40 | 52.51 | 53.25 | 12592600 |
2001-09-21 | 52.00 | 52.87 | 50.50 | 50.65 | 12236400 |
2001-09-24 | 51.35 | 52.23 | 51.10 | 52.00 | 7635400 |
2001-09-25 | 52.45 | 54.10 | 52.10 | 53.95 | 8073400 |
2001-09-26 | 54.45 | 54.71 | 53.26 | 53.74 | 8379100 |
2001-09-27 | 54.35 | 54.52 | 53.25 | 53.60 | 7758800 |
2001-09-28 | 53.98 | 54.65 | 53.80 | 54.11 | 7047500 |
2001-10-01 | 54.20 | 55.53 | 54.01 | 55.30 | 9241900 |
2001-10-02 | 55.55 | 55.93 | 54.55 | 55.70 | 7295600 |
2001-10-03 | 55.69 | 55.99 | 54.20 | 54.86 | 9287700 |
2001-10-04 | 55.75 | 55.75 | 54.04 | 54.95 | 7803300 |
2001-10-05 | 54.65 | 54.94 | 53.81 | 54.46 | 5146500 |
2001-10-08 | 54.46 | 54.70 | 53.93 | 54.49 | 3464300 |
2001-10-09 | 54.49 | 54.91 | 54.26 | 54.45 | 4769400 |
2001-10-10 | 54.25 | 54.60 | 53.84 | 54.10 | 5192700 |
2001-10-11 | 53.70 | 54.17 | 52.28 | 52.85 | 8718700 |
2001-10-12 | 52.85 | 53.07 | 51.65 | 52.30 | 6461600 |
2001-10-15 | 51.90 | 52.45 | 51.80 | 52.21 | 4402300 |
2001-10-16 | 52.40 | 52.81 | 51.96 | 52.10 | 6261600 |
2001-10-17 | 52.85 | 53.15 | 52.00 | 52.65 | 6739300 |
2001-10-18 | 52.20 | 52.85 | 51.85 | 52.10 | 5422900 |
2001-10-19 | 52.30 | 52.60 | 51.97 | 52.35 | 3975000 |
2001-10-22 | 51.65 | 51.85 | 50.50 | 51.16 | 5817900 |
2001-10-23 | 51.25 | 51.25 | 49.05 | 49.86 | 9412300 |
2001-10-24 | 50.30 | 50.95 | 49.92 | 50.10 | 7728100 |
2001-10-25 | 49.85 | 50.65 | 49.59 | 50.19 | 4950600 |
2001-10-26 | 50.19 | 51.36 | 50.10 | 50.61 | 4064500 |
2001-10-29 | 50.70 | 51.11 | 49.75 | 50.19 | 4931400 |
2001-10-30 | 49.40 | 49.82 | 49.00 | 49.30 | 6593300 |
2001-10-31 | 49.30 | 50.50 | 49.17 | 49.81 | 4888400 |
2001-11-01 | 50.00 | 51.42 | 49.76 | 51.14 | 6793800 |
2001-11-02 | 51.05 | 51.51 | 50.15 | 51.35 | 3823700 |
2001-11-05 | 51.49 | 51.93 | 50.88 | 51.20 | 4358500 |
2001-11-06 | 50.80 | 50.96 | 49.85 | 50.45 | 5611100 |
2001-11-07 | 50.45 | 50.95 | 49.57 | 49.85 | 4631000 |
2001-11-08 | 49.75 | 50.79 | 49.65 | 49.94 | 6620600 |
2001-11-09 | 50.20 | 50.92 | 50.00 | 50.18 | 3938400 |
2001-11-12 | 49.95 | 50.39 | 49.39 | 49.50 | 2991600 |
2001-11-13 | 49.50 | 49.69 | 48.69 | 48.89 | 6060200 |
2001-11-14 | 48.89 | 49.40 | 48.73 | 49.25 | 5104300 |
2001-11-15 | 49.75 | 50.85 | 49.40 | 50.85 | 4816200 |
2001-11-16 | 50.85 | 51.18 | 49.81 | 50.30 | 5291400 |
2001-11-19 | 50.50 | 50.67 | 49.63 | 49.90 | 4509400 |
2001-11-20 | 50.00 | 50.15 | 49.10 | 49.20 | 3645000 |
2001-11-21 | 49.65 | 49.69 | 48.79 | 48.99 | 3461300 |
2001-11-23 | 49.25 | 49.27 | 48.82 | 49.00 | 1544000 |
2001-11-26 | 48.90 | 49.16 | 48.62 | 48.85 | 5133300 |
2001-11-27 | 48.60 | 48.80 | 47.62 | 48.00 | 7975700 |
2001-11-28 | 48.01 | 48.75 | 47.80 | 47.85 | 5057700 |
2001-11-29 | 47.90 | 48.15 | 47.04 | 47.46 | 5559600 |
2001-11-30 | 47.50 | 47.73 | 46.90 | 47.00 | 5933000 |
2001-12-03 | 47.10 | 48.01 | 46.95 | 47.47 | 4990900 |
2001-12-04 | 47.65 | 48.10 | 47.10 | 47.98 | 4299700 |
2001-12-05 | 48.20 | 48.64 | 47.60 | 48.15 | 5522000 |
2001-12-06 | 48.05 | 48.71 | 47.94 | 48.56 | 4942400 |
2001-12-07 | 48.70 | 48.75 | 47.39 | 47.86 | 4681100 |
2001-12-10 | 47.75 | 48.50 | 47.55 | 48.31 | 5068400 |
2001-12-11 | 48.30 | 48.30 | 47.75 | 47.86 | 4462700 |
2001-12-12 | 47.86 | 48.10 | 47.25 | 47.37 | 4135900 |
2001-12-13 | 47.20 | 47.74 | 46.90 | 47.53 | 5036100 |
2001-12-14 | 47.40 | 47.60 | 47.03 | 47.20 | 5082500 |
2001-12-17 | 47.30 | 48.48 | 47.20 | 48.36 | 7024100 |
2001-12-18 | 48.70 | 48.82 | 48.05 | 48.05 | 4136300 |
2001-12-19 | 48.05 | 48.63 | 47.78 | 48.45 | 4354100 |
2001-12-20 | 48.46 | 48.49 | 47.86 | 48.27 | 4126500 |
2001-12-21 | 48.80 | 48.80 | 47.15 | 47.15 | 8123200 |
2001-12-24 | 47.35 | 47.62 | 47.10 | 47.20 | 1546000 |
2001-12-26 | 47.05 | 47.75 | 47.00 | 47.20 | 3811900 |
2001-12-27 | 47.05 | 48.50 | 47.00 | 48.41 | 3992700 |
2001-12-28 | 48.20 | 48.91 | 48.02 | 48.27 | 3276200 |
2001-12-31 | 47.90 | 48.35 | 47.46 | 47.46 | 4320700 |
2002-01-02 | 47.75 | 48.51 | 47.45 | 48.49 | 6305500 |
2002-01-03 | 48.64 | 50.20 | 48.41 | 50.10 | 6524500 |
2002-01-04 | 50.35 | 50.72 | 50.20 | 50.61 | 6453900 |
2002-01-07 | 50.70 | 51.09 | 50.23 | 50.30 | 4557500 |
2002-01-08 | 49.91 | 50.14 | 49.40 | 49.80 | 4039500 |
2002-01-09 | 49.10 | 49.51 | 48.61 | 48.88 | 6100000 |
2002-01-10 | 48.55 | 49.70 | 48.35 | 49.37 | 6187600 |
2002-01-11 | 49.31 | 50.15 | 49.01 | 49.70 | 4846400 |
2002-01-14 | 49.70 | 50.70 | 49.55 | 50.31 | 5794200 |
2002-01-15 | 50.10 | 50.85 | 49.50 | 50.09 | 4731600 |
2002-01-16 | 50.10 | 50.32 | 47.09 | 49.00 | 4623100 |
2002-01-17 | 49.40 | 50.09 | 49.27 | 49.82 | 4164200 |
2002-01-18 | 49.45 | 49.80 | 48.66 | 48.90 | 5289700 |
2002-01-22 | 48.91 | 48.96 | 48.01 | 48.30 | 4514800 |
2002-01-23 | 48.20 | 49.85 | 48.14 | 49.15 | 5326100 |
2002-01-24 | 49.15 | 49.32 | 48.01 | 48.10 | 6435800 |
2002-01-25 | 48.10 | 48.45 | 46.80 | 47.83 | 8104600 |
2002-01-28 | 47.60 | 48.24 | 47.55 | 48.16 | 4888300 |
2002-01-29 | 48.45 | 48.45 | 46.76 | 46.82 | 6341700 |
2002-01-30 | 46.76 | 46.77 | 45.13 | 45.90 | 9769500 |
2002-01-31 | 46.30 | 46.61 | 45.70 | 46.35 | 8446800 |
2002-02-01 | 46.35 | 47.20 | 46.35 | 46.60 | 5587900 |
2002-02-04 | 46.90 | 46.95 | 45.50 | 45.60 | 4794900 |
2002-02-05 | 45.35 | 45.95 | 44.50 | 45.01 | 8791400 |
2002-02-06 | 45.01 | 45.05 | 43.02 | 43.40 | 8781600 |
2002-02-07 | 43.25 | 44.90 | 43.25 | 44.50 | 6587000 |
2002-02-08 | 44.50 | 45.50 | 44.16 | 45.20 | 4633400 |
2002-02-11 | 45.35 | 45.89 | 45.08 | 45.53 | 3975100 |
2002-02-12 | 45.53 | 45.59 | 44.95 | 45.33 | 3927900 |
2002-02-13 | 45.20 | 45.40 | 44.73 | 45.30 | 4941100 |
2002-02-14 | 45.30 | 45.82 | 45.01 | 45.54 | 4253700 |
2002-02-15 | 45.54 | 46.13 | 45.07 | 45.61 | 4579300 |
2002-02-19 | 45.55 | 46.23 | 45.10 | 45.71 | 5616800 |
2002-02-20 | 45.71 | 46.98 | 45.51 | 46.61 | 5433300 |
2002-02-21 | 46.00 | 46.18 | 44.20 | 44.45 | 6498000 |
2002-02-22 | 44.50 | 45.48 | 44.47 | 45.30 | 4495700 |
2002-02-25 | 45.75 | 47.12 | 45.60 | 46.69 | 4834400 |
2002-02-26 | 46.85 | 47.51 | 46.58 | 47.01 | 4623100 |
2002-02-27 | 47.02 | 48.15 | 46.83 | 47.14 | 5162200 |
2002-02-28 | 47.25 | 48.10 | 46.80 | 46.80 | 5181300 |
2002-03-01 | 47.20 | 48.59 | 47.00 | 48.59 | 4497300 |
2002-03-04 | 48.60 | 48.70 | 47.33 | 47.93 | 7238200 |
2002-03-05 | 47.90 | 47.93 | 47.05 | 47.40 | 4492000 |
2002-03-06 | 47.55 | 48.13 | 47.53 | 48.09 | 4649300 |
2002-03-07 | 47.90 | 48.05 | 47.25 | 47.58 | 4098200 |
2002-03-08 | 47.95 | 48.09 | 46.31 | 46.64 | 5630800 |
2002-03-11 | 46.35 | 47.10 | 46.15 | 47.02 | 5538900 |
2002-03-12 | 47.00 | 47.50 | 46.51 | 47.46 | 4695600 |
2002-03-13 | 47.46 | 48.00 | 47.15 | 47.87 | 4123000 |
2002-03-14 | 47.87 | 47.99 | 47.45 | 47.85 | 4078000 |
2002-03-15 | 48.40 | 48.40 | 47.60 | 47.70 | 7849900 |
2002-03-18 | 47.45 | 47.95 | 47.06 | 47.62 | 3844800 |
2002-03-19 | 47.55 | 47.92 | 47.13 | 47.69 | 3958200 |
2002-03-20 | 47.80 | 48.25 | 47.70 | 48.11 | 4213300 |
2002-03-21 | 47.85 | 48.09 | 46.55 | 47.03 | 6042800 |
2002-03-22 | 46.90 | 46.90 | 45.53 | 45.61 | 7145700 |
2002-03-25 | 45.60 | 45.96 | 45.51 | 45.66 | 5279000 |
2002-03-26 | 45.55 | 46.42 | 45.51 | 45.96 | 5396600 |
2002-03-27 | 45.65 | 46.10 | 45.51 | 45.55 | 5178300 |
2002-03-28 | 45.70 | 46.48 | 45.61 | 46.10 | 4541000 |
2002-04-01 | 45.52 | 46.01 | 45.31 | 45.95 | 4934800 |
2002-04-02 | 45.25 | 45.54 | 45.04 | 45.40 | 4246100 |
2002-04-03 | 45.41 | 45.75 | 45.21 | 45.50 | 5078800 |
2002-04-04 | 45.10 | 45.50 | 45.01 | 45.32 | 5579300 |
2002-04-05 | 45.40 | 45.50 | 45.14 | 45.20 | 3166100 |
2002-04-08 | 44.70 | 44.93 | 44.10 | 44.21 | 4194700 |
2002-04-09 | 43.60 | 43.90 | 42.69 | 42.70 | 10565000 |
2002-04-10 | 42.70 | 43.95 | 42.25 | 43.90 | 9317000 |
2002-04-11 | 42.50 | 42.95 | 40.90 | 41.82 | 14861800 |
2002-04-12 | 41.55 | 42.59 | 41.35 | 42.34 | 7637000 |
2002-04-15 | 42.05 | 42.25 | 41.10 | 41.38 | 6416100 |
2002-04-16 | 41.90 | 43.74 | 41.87 | 43.60 | 6206400 |
2002-04-17 | 43.30 | 43.85 | 42.80 | 42.86 | 5815600 |
2002-04-18 | 42.60 | 43.28 | 41.70 | 42.45 | 4522700 |
2002-04-19 | 42.45 | 42.45 | 41.63 | 42.00 | 6251000 |
2002-04-22 | 41.25 | 41.35 | 40.00 | 40.00 | 12319500 |
2002-04-23 | 39.50 | 41.70 | 39.50 | 40.14 | 12926100 |
2002-04-24 | 40.35 | 41.49 | 40.27 | 40.90 | 7115800 |
2002-04-25 | 40.55 | 41.80 | 40.50 | 41.42 | 7829300 |
2002-04-26 | 41.45 | 41.61 | 40.86 | 41.20 | 9392800 |
2002-04-29 | 40.80 | 40.96 | 38.62 | 39.15 | 8184600 |
2002-04-30 | 39.16 | 40.28 | 38.86 | 40.11 | 10125100 |
2002-05-01 | 40.25 | 41.60 | 39.31 | 41.54 | 7349700 |
2002-05-02 | 41.70 | 42.05 | 41.07 | 41.50 | 6301600 |
2002-05-03 | 41.25 | 41.25 | 40.10 | 40.35 | 4023200 |
2002-05-06 | 40.35 | 41.03 | 39.80 | 39.87 | 4134100 |
2002-05-07 | 40.25 | 40.30 | 39.41 | 39.52 | 4843800 |
2002-05-08 | 39.80 | 41.55 | 39.80 | 41.34 | 6347100 |
2002-05-09 | 41.01 | 41.45 | 40.10 | 40.15 | 4526300 |
2002-05-10 | 40.50 | 40.53 | 39.00 | 39.35 | 5891400 |
2002-05-13 | 39.45 | 41.00 | 39.37 | 41.00 | 6174900 |
2002-05-14 | 41.50 | 42.24 | 41.31 | 42.16 | 6001400 |
2002-05-15 | 42.15 | 42.75 | 41.86 | 42.20 | 4783100 |
2002-05-16 | 42.70 | 44.14 | 42.65 | 43.99 | 7439600 |
2002-05-17 | 43.79 | 43.79 | 42.91 | 43.14 | 5652300 |
2002-05-20 | 43.00 | 43.00 | 42.26 | 42.40 | 3984100 |
2002-05-21 | 42.05 | 43.88 | 42.04 | 43.02 | 5827000 |
2002-05-22 | 42.99 | 43.59 | 42.57 | 43.36 | 3622500 |
2002-05-23 | 43.10 | 44.20 | 42.55 | 44.18 | 5342700 |
2002-05-24 | 44.20 | 44.43 | 43.48 | 43.50 | 4361300 |
2002-05-28 | 44.15 | 44.73 | 43.89 | 44.65 | 4956800 |
2002-05-29 | 44.55 | 44.62 | 43.80 | 43.89 | 4624000 |
2002-05-30 | 43.30 | 44.17 | 43.11 | 43.99 | 5274200 |
2002-05-31 | 43.80 | 44.58 | 42.75 | 43.00 | 6098400 |
2002-06-03 | 43.00 | 43.53 | 42.00 | 42.18 | 5554300 |
2002-06-04 | 41.55 | 42.91 | 41.52 | 42.35 | 5791400 |
2002-06-05 | 42.25 | 43.00 | 41.85 | 42.15 | 4335800 |
2002-06-06 | 42.15 | 42.25 | 40.69 | 41.00 | 5186600 |
2002-06-07 | 40.50 | 41.79 | 40.28 | 41.48 | 4689100 |
2002-06-10 | 41.60 | 42.57 | 40.90 | 41.68 | 3809600 |
2002-06-11 | 41.80 | 42.25 | 40.42 | 40.53 | 4285000 |
2002-06-12 | 40.70 | 41.84 | 40.70 | 41.71 | 5847900 |
2002-06-13 | 41.85 | 41.95 | 40.90 | 41.35 | 5217100 |
2002-06-14 | 40.00 | 41.55 | 39.50 | 41.31 | 9160000 |
2002-06-17 | 41.20 | 42.35 | 41.19 | 41.87 | 6194500 |
2002-06-18 | 41.45 | 42.47 | 41.30 | 42.40 | 5547300 |
2002-06-19 | 42.00 | 42.35 | 39.76 | 39.81 | 8314200 |
2002-06-20 | 39.78 | 40.65 | 39.28 | 39.94 | 8202700 |
2002-06-21 | 39.60 | 41.00 | 39.60 | 40.25 | 11153400 |
2002-06-24 | 39.25 | 39.85 | 38.50 | 39.70 | 8697300 |
2002-06-25 | 39.95 | 40.20 | 38.63 | 38.65 | 6102800 |
2002-06-26 | 36.89 | 39.50 | 36.50 | 38.70 | 12542600 |
2002-06-27 | 38.30 | 39.30 | 36.69 | 39.23 | 9280900 |
2002-06-28 | 38.80 | 40.15 | 38.46 | 40.15 | 9326200 |
2002-07-01 | 39.65 | 40.20 | 38.21 | 38.24 | 6296700 |
2002-07-02 | 38.24 | 38.24 | 37.00 | 37.17 | 9742300 |
2002-07-03 | 37.15 | 37.99 | 36.40 | 37.58 | 7656900 |
2002-07-05 | 37.58 | 39.00 | 37.39 | 38.89 | 3866400 |
2002-07-08 | 38.95 | 39.30 | 37.75 | 38.55 | 6558000 |
2002-07-09 | 38.65 | 38.75 | 37.10 | 37.36 | 5959200 |
2002-07-10 | 37.30 | 37.43 | 36.00 | 36.10 | 7795100 |
2002-07-11 | 35.55 | 37.96 | 35.44 | 37.60 | 10253700 |
2002-07-12 | 37.60 | 37.68 | 35.01 | 35.30 | 9979700 |
2002-07-15 | 34.25 | 35.15 | 33.06 | 35.15 | 11783100 |
2002-07-16 | 34.15 | 35.21 | 33.52 | 35.00 | 9033800 |
2002-07-17 | 35.90 | 35.98 | 34.55 | 35.36 | 8992400 |
2002-07-18 | 35.30 | 35.95 | 33.80 | 34.05 | 6350100 |
2002-07-19 | 33.15 | 34.07 | 31.50 | 32.50 | 8955600 |
2002-07-22 | 30.30 | 30.99 | 27.98 | 28.65 | 23503900 |
2002-07-23 | 28.50 | 28.99 | 26.58 | 27.43 | 18352900 |
2002-07-24 | 26.10 | 28.50 | 26.01 | 27.85 | 17875100 |
2002-07-25 | 27.85 | 28.99 | 27.44 | 27.60 | 12399000 |
2002-07-26 | 27.94 | 28.94 | 27.10 | 28.78 | 9821900 |
2002-07-29 | 29.95 | 30.75 | 29.53 | 30.43 | 9377400 |
2002-07-30 | 30.00 | 30.91 | 29.70 | 30.20 | 8727200 |
2002-07-31 | 30.85 | 33.50 | 30.50 | 33.00 | 17700800 |
2002-08-01 | 33.15 | 33.19 | 31.25 | 31.36 | 10578500 |
2002-08-02 | 32.00 | 32.25 | 31.39 | 31.98 | 6917600 |
2002-08-05 | 31.30 | 31.31 | 29.87 | 30.15 | 9873800 |
2002-08-06 | 30.35 | 31.40 | 29.65 | 29.87 | 7688400 |
2002-08-07 | 29.95 | 30.33 | 28.23 | 29.47 | 11468000 |
2002-08-08 | 29.95 | 30.15 | 29.06 | 29.70 | 9301600 |
2002-08-09 | 29.71 | 30.75 | 29.33 | 30.25 | 6317100 |
2002-08-12 | 29.65 | 30.65 | 29.50 | 30.10 | 5497900 |
2002-08-13 | 30.25 | 30.63 | 29.36 | 29.40 | 5779600 |
2002-08-14 | 29.50 | 31.00 | 28.80 | 30.95 | 7845100 |
2002-08-15 | 31.25 | 31.41 | 30.00 | 30.45 | 6618600 |
2002-08-16 | 30.45 | 32.48 | 30.10 | 31.69 | 8211100 |
2002-08-19 | 31.90 | 33.99 | 31.90 | 33.59 | 8234600 |
2002-08-20 | 32.00 | 32.50 | 31.49 | 31.80 | 7966300 |
2002-08-21 | 31.80 | 32.50 | 30.96 | 32.35 | 7752600 |
2002-08-22 | 32.49 | 33.14 | 32.12 | 32.79 | 6720300 |
2002-08-23 | 32.30 | 32.40 | 31.52 | 31.64 | 5116600 |
2002-08-26 | 31.61 | 32.50 | 31.08 | 32.40 | 5217100 |
2002-08-27 | 32.40 | 32.50 | 31.51 | 31.87 | 4915300 |
2002-08-28 | 31.10 | 31.40 | 30.65 | 30.96 | 4218800 |
2002-08-29 | 30.25 | 31.14 | 30.02 | 30.90 | 4774900 |
2002-08-30 | 30.38 | 31.49 | 29.48 | 31.00 | 9222500 |
2002-09-03 | 30.25 | 30.36 | 29.35 | 29.36 | 7564400 |
2002-09-04 | 29.36 | 30.18 | 29.36 | 30.00 | 7615400 |
2002-09-05 | 29.50 | 30.25 | 28.70 | 29.42 | 7312400 |
2002-09-06 | 30.00 | 30.22 | 29.20 | 29.83 | 4779000 |
2002-09-09 | 29.25 | 29.97 | 28.70 | 29.85 | 6852600 |
2002-09-10 | 30.00 | 30.60 | 29.80 | 30.54 | 5431600 |
2002-09-11 | 31.40 | 32.30 | 31.01 | 31.77 | 5412200 |
2002-09-12 | 32.50 | 32.70 | 30.60 | 31.04 | 9094700 |
2002-09-13 | 30.60 | 31.49 | 30.32 | 30.35 | 5654100 |
2002-09-16 | 30.25 | 31.10 | 29.85 | 31.01 | 5455700 |
2002-09-17 | 31.50 | 31.70 | 30.50 | 30.54 | 4994800 |
2002-09-18 | 30.54 | 30.73 | 29.87 | 30.18 | 4430000 |
2002-09-19 | 29.75 | 30.06 | 29.21 | 29.43 | 5327000 |
2002-09-20 | 29.43 | 29.95 | 29.14 | 29.66 | 9957000 |
2002-09-23 | 29.05 | 29.89 | 28.32 | 29.71 | 6278600 |
2002-09-24 | 29.10 | 29.40 | 28.50 | 28.75 | 7884000 |
2002-09-25 | 29.00 | 29.75 | 28.74 | 29.34 | 6507300 |
2002-09-26 | 29.43 | 29.85 | 29.08 | 29.66 | 6370100 |
2002-09-27 | 29.10 | 29.12 | 27.68 | 28.09 | 11031900 |
2002-09-30 | 27.25 | 27.75 | 26.75 | 27.44 | 12107700 |
2002-10-01 | 27.52 | 29.65 | 27.50 | 29.58 | 12700900 |
2002-10-02 | 29.75 | 31.00 | 29.40 | 30.35 | 14000900 |
2002-10-03 | 31.00 | 32.92 | 30.85 | 32.90 | 19337500 |
2002-10-04 | 32.95 | 33.65 | 31.80 | 33.60 | 15160700 |
2002-10-07 | 33.00 | 33.31 | 32.22 | 32.40 | 12230900 |
2002-10-08 | 33.00 | 33.15 | 32.00 | 32.38 | 12428800 |
2002-10-09 | 32.00 | 32.90 | 31.65 | 32.15 | 8350500 |
2002-10-10 | 32.00 | 33.00 | 31.25 | 32.95 | 10591500 |
2002-10-11 | 33.16 | 35.60 | 33.16 | 35.19 | 13903800 |
2002-10-14 | 35.19 | 36.00 | 34.40 | 34.71 | 8110800 |
2002-10-15 | 35.35 | 35.50 | 34.37 | 35.10 | 10480300 |
2002-10-16 | 35.11 | 35.49 | 34.26 | 34.75 | 7028600 |
2002-10-17 | 35.50 | 35.82 | 35.10 | 35.76 | 5996000 |
2002-10-18 | 35.15 | 35.37 | 34.50 | 34.97 | 8160700 |
2002-10-21 | 34.90 | 35.85 | 34.63 | 35.68 | 8439200 |
2002-10-22 | 35.50 | 38.30 | 35.36 | 37.75 | 13293100 |
2002-10-23 | 36.10 | 36.73 | 35.25 | 36.73 | 11456800 |
2002-10-24 | 37.15 | 37.40 | 36.38 | 36.89 | 9909300 |
2002-10-25 | 36.25 | 36.57 | 35.22 | 36.57 | 10164700 |
2002-10-28 | 37.00 | 38.11 | 36.85 | 37.61 | 10866200 |
2002-10-29 | 37.60 | 37.75 | 36.07 | 36.60 | 7766000 |
2002-10-30 | 36.70 | 38.30 | 36.60 | 38.24 | 6967300 |
2002-10-31 | 38.50 | 39.00 | 37.05 | 37.76 | 8914200 |
2002-11-01 | 37.20 | 38.99 | 36.56 | 38.59 | 6973700 |
2002-11-04 | 39.59 | 40.74 | 38.80 | 39.22 | 9872400 |
2002-11-05 | 39.06 | 39.98 | 39.06 | 39.70 | 6732700 |
2002-11-06 | 39.65 | 39.75 | 38.53 | 39.00 | 7087800 |
2002-11-07 | 38.95 | 39.09 | 37.81 | 38.11 | 5843600 |
2002-11-08 | 38.11 | 39.00 | 38.01 | 38.68 | 7285100 |
2002-11-11 | 38.30 | 38.59 | 37.25 | 37.51 | 4548100 |
2002-11-12 | 38.10 | 39.00 | 37.85 | 38.38 | 8337800 |
2002-11-13 | 38.39 | 38.39 | 36.60 | 37.70 | 8965800 |
2002-11-14 | 38.15 | 38.66 | 37.76 | 38.30 | 6814800 |
2002-11-15 | 38.30 | 39.40 | 37.85 | 39.31 | 7773100 |
2002-11-18 | 39.32 | 39.80 | 38.26 | 38.62 | 7455700 |
2002-11-19 | 38.62 | 38.62 | 37.74 | 37.99 | 7461300 |
2002-11-20 | 38.00 | 39.70 | 37.51 | 39.05 | 7858600 |
2002-11-21 | 39.05 | 40.89 | 38.76 | 40.64 | 9499800 |
2002-11-22 | 40.00 | 40.30 | 39.50 | 40.00 | 7705900 |
2002-11-25 | 40.01 | 41.09 | 40.01 | 41.00 | 6636500 |
2002-11-26 | 41.00 | 41.00 | 39.64 | 39.84 | 6557900 |
2002-11-27 | 40.10 | 41.72 | 40.05 | 41.57 | 6442600 |
2002-11-29 | 41.58 | 42.00 | 40.92 | 41.88 | 3801700 |
2002-12-02 | 42.10 | 43.20 | 40.73 | 41.35 | 7143100 |
2002-12-03 | 41.36 | 41.80 | 40.20 | 40.33 | 6363300 |
2002-12-04 | 40.25 | 40.60 | 39.81 | 39.92 | 6544300 |
2002-12-05 | 40.10 | 40.10 | 39.01 | 39.07 | 7120100 |
2002-12-06 | 38.30 | 40.52 | 38.27 | 40.19 | 7697600 |
2002-12-09 | 39.60 | 39.76 | 38.23 | 38.30 | 6977500 |
2002-12-10 | 38.30 | 38.90 | 37.85 | 38.35 | 5852200 |
2002-12-11 | 37.85 | 39.07 | 37.81 | 38.65 | 5054900 |
2002-12-12 | 38.50 | 38.95 | 38.07 | 38.40 | 5016600 |
2002-12-13 | 37.75 | 39.49 | 37.66 | 38.70 | 5792200 |
2002-12-16 | 39.20 | 40.15 | 38.85 | 39.94 | 7076100 |
2002-12-17 | 39.80 | 40.15 | 39.09 | 39.16 | 5470500 |
2002-12-18 | 39.17 | 39.75 | 38.66 | 39.25 | 6385600 |
2002-12-19 | 38.80 | 39.45 | 38.57 | 38.79 | 5555200 |
2002-12-20 | 39.55 | 40.30 | 39.45 | 40.00 | 18069700 |
2002-12-23 | 39.99 | 40.36 | 39.43 | 39.90 | 6744200 |
2002-12-24 | 39.40 | 39.85 | 39.15 | 39.50 | 2050200 |
2002-12-26 | 39.60 | 40.32 | 39.42 | 39.69 | 3654500 |
2002-12-27 | 39.45 | 39.80 | 38.76 | 38.90 | 3676600 |
2002-12-30 | 39.05 | 39.45 | 38.40 | 38.98 | 4033200 |
2002-12-31 | 39.00 | 39.24 | 38.42 | 38.75 | 5586100 |
2003-01-02 | 39.15 | 40.30 | 39.07 | 40.17 | 6559700 |
2003-01-03 | 39.91 | 40.54 | 39.86 | 40.45 | 5166900 |
2003-01-06 | 41.19 | 44.31 | 41.18 | 44.07 | 18405300 |
2003-01-07 | 44.07 | 44.07 | 43.20 | 43.62 | 13245700 |
2003-01-08 | 42.35 | 42.35 | 40.70 | 40.91 | 16346100 |
2003-01-09 | 40.75 | 41.33 | 40.22 | 40.46 | 7859800 |
2003-01-10 | 39.65 | 40.29 | 39.65 | 40.14 | 8293000 |
2003-01-13 | 40.24 | 40.99 | 40.23 | 40.65 | 7129700 |
2003-01-14 | 40.50 | 41.35 | 40.40 | 41.18 | 7761100 |
2003-01-15 | 41.16 | 41.21 | 40.04 | 40.19 | 5688200 |
2003-01-16 | 40.25 | 40.60 | 39.15 | 39.52 | 7225600 |
2003-01-17 | 38.75 | 39.30 | 38.28 | 38.50 | 6700500 |
2003-01-21 | 38.51 | 38.51 | 37.26 | 37.37 | 8355400 |
2003-01-22 | 37.22 | 37.70 | 36.80 | 36.99 | 9488100 |
2003-01-23 | 37.00 | 37.05 | 35.11 | 35.90 | 13530500 |
2003-01-24 | 36.20 | 36.51 | 34.85 | 35.00 | 9382500 |
2003-01-27 | 35.40 | 35.90 | 34.92 | 35.45 | 9177900 |
2003-01-28 | 35.25 | 36.31 | 34.85 | 36.05 | 9442000 |
2003-01-29 | 36.00 | 37.79 | 36.00 | 37.65 | 14512500 |
2003-01-30 | 38.00 | 38.14 | 37.01 | 37.17 | 9109500 |
2003-01-31 | 37.17 | 38.60 | 36.84 | 38.28 | 9829100 |
2003-02-03 | 38.33 | 38.90 | 38.18 | 38.73 | 6910000 |
2003-02-04 | 38.80 | 38.95 | 38.09 | 38.65 | 7221600 |
2003-02-05 | 38.69 | 39.47 | 38.16 | 38.50 | 7803600 |
2003-02-06 | 38.30 | 38.54 | 37.48 | 38.02 | 7557500 |
2003-02-07 | 38.12 | 38.40 | 37.15 | 37.18 | 8932300 |
2003-02-10 | 37.19 | 37.90 | 36.68 | 37.34 | 6321400 |
2003-02-11 | 37.41 | 37.41 | 36.50 | 36.93 | 5612400 |
2003-02-12 | 36.75 | 36.93 | 35.99 | 36.02 | 5666200 |
2003-02-13 | 35.55 | 36.69 | 35.20 | 36.31 | 6774100 |
2003-02-14 | 36.40 | 37.45 | 36.08 | 37.34 | 4593500 |
2003-02-18 | 37.35 | 37.97 | 37.25 | 37.90 | 4486000 |
2003-02-19 | 37.40 | 37.41 | 36.02 | 36.60 | 7122300 |
2003-02-20 | 36.32 | 37.06 | 34.25 | 34.76 | 14816000 |
2003-02-21 | 35.50 | 36.25 | 34.78 | 35.64 | 13163800 |
2003-02-24 | 35.65 | 35.65 | 34.94 | 35.45 | 6490700 |
2003-02-25 | 35.02 | 35.76 | 34.45 | 35.59 | 7199800 |
2003-02-26 | 35.40 | 35.68 | 34.90 | 34.98 | 5306600 |
2003-02-27 | 34.98 | 35.65 | 34.45 | 34.85 | 5758800 |
2003-02-28 | 35.28 | 35.44 | 34.25 | 34.58 | 6968900 |
2003-03-03 | 34.59 | 35.52 | 34.52 | 34.81 | 4968800 |
2003-03-04 | 34.81 | 35.06 | 34.39 | 34.41 | 5105300 |
2003-03-05 | 34.50 | 34.89 | 34.17 | 34.63 | 5935100 |
2003-03-06 | 34.25 | 34.29 | 33.22 | 33.40 | 7121900 |
2003-03-07 | 33.41 | 34.16 | 32.70 | 34.06 | 7488400 |
2003-03-10 | 34.07 | 34.07 | 32.35 | 32.75 | 6618500 |
2003-03-11 | 32.80 | 33.08 | 32.06 | 32.41 | 10482200 |
2003-03-12 | 32.58 | 33.59 | 32.26 | 33.47 | 7852700 |
2003-03-13 | 34.15 | 34.80 | 33.60 | 34.75 | 8212500 |
2003-03-14 | 34.88 | 35.55 | 34.60 | 35.05 | 6488100 |
2003-03-17 | 34.70 | 36.20 | 34.41 | 36.00 | 9211500 |
2003-03-18 | 36.20 | 36.24 | 35.30 | 35.90 | 6372000 |
2003-03-19 | 36.05 | 36.50 | 35.48 | 36.47 | 5447900 |
2003-03-20 | 36.47 | 36.58 | 35.75 | 36.25 | 5328500 |
2003-03-21 | 36.55 | 37.76 | 36.25 | 37.53 | 8224300 |
2003-03-24 | 36.80 | 36.97 | 35.68 | 35.85 | 5689700 |
2003-03-25 | 36.05 | 36.50 | 35.65 | 36.27 | 5101700 |
2003-03-26 | 36.27 | 36.53 | 35.57 | 36.07 | 6216800 |
2003-03-27 | 35.90 | 37.00 | 35.71 | 36.30 | 6920900 |
2003-03-28 | 36.31 | 36.87 | 35.80 | 36.15 | 5149200 |
2003-03-31 | 35.45 | 35.99 | 35.19 | 35.35 | 6377100 |
2003-04-01 | 35.34 | 36.35 | 35.34 | 36.05 | 6252600 |
2003-04-02 | 36.85 | 37.73 | 36.80 | 37.48 | 6480800 |
2003-04-03 | 36.22 | 36.84 | 36.02 | 36.09 | 9434900 |
2003-04-04 | 36.15 | 36.34 | 35.60 | 35.88 | 6844500 |
2003-04-07 | 36.40 | 36.55 | 35.27 | 35.38 | 7569600 |
2003-04-08 | 34.99 | 34.99 | 34.24 | 34.48 | 8529000 |
2003-04-09 | 34.49 | 35.25 | 33.55 | 33.80 | 7286000 |
2003-04-10 | 33.80 | 34.25 | 33.22 | 34.25 | 6093600 |
2003-04-11 | 34.60 | 34.81 | 33.80 | 33.98 | 6220200 |
2003-04-14 | 34.30 | 34.72 | 33.91 | 34.72 | 5944300 |
2003-04-15 | 34.71 | 34.90 | 34.22 | 34.54 | 5494600 |
2003-04-16 | 34.20 | 34.29 | 33.11 | 33.33 | 7507500 |
2003-04-17 | 33.08 | 33.83 | 32.80 | 33.63 | 7522700 |
2003-04-21 | 33.70 | 33.80 | 32.89 | 33.17 | 5634100 |
2003-04-22 | 33.25 | 34.00 | 33.00 | 33.99 | 8031700 |
2003-04-23 | 34.20 | 36.25 | 34.20 | 36.03 | 12381800 |
2003-04-24 | 36.01 | 36.66 | 35.70 | 36.30 | 9217400 |
2003-04-25 | 36.32 | 36.57 | 35.87 | 36.06 | 6305200 |
2003-04-28 | 36.37 | 37.33 | 36.30 | 37.09 | 6377900 |
2003-04-29 | 37.34 | 37.39 | 36.30 | 36.93 | 6117100 |
2003-04-30 | 37.00 | 37.91 | 36.70 | 37.38 | 10341800 |
2003-05-01 | 37.00 | 37.70 | 36.03 | 37.40 | 5674600 |
2003-05-02 | 37.45 | 38.50 | 37.12 | 38.16 | 6323700 |
2003-05-05 | 37.91 | 38.13 | 37.07 | 37.19 | 5914800 |
2003-05-06 | 37.35 | 38.18 | 37.25 | 37.79 | 6552500 |
2003-05-07 | 37.40 | 37.90 | 37.22 | 37.59 | 5464100 |
2003-05-08 | 36.85 | 37.17 | 36.30 | 36.33 | 6661600 |
2003-05-09 | 36.43 | 37.30 | 36.40 | 37.06 | 5151100 |
2003-05-12 | 37.09 | 37.85 | 36.83 | 37.50 | 4915900 |
2003-05-13 | 37.55 | 37.55 | 37.05 | 37.39 | 4192400 |
2003-05-14 | 37.95 | 37.95 | 37.03 | 37.42 | 4474400 |
2003-05-15 | 37.88 | 37.90 | 36.90 | 37.10 | 5433300 |
2003-05-16 | 37.00 | 37.34 | 36.15 | 36.15 | 7451200 |
2003-05-19 | 36.21 | 36.47 | 35.50 | 35.75 | 7048600 |
2003-05-20 | 36.07 | 36.25 | 35.20 | 35.79 | 5153200 |
2003-05-21 | 35.72 | 36.16 | 35.31 | 35.75 | 5245500 |
2003-05-22 | 35.53 | 36.44 | 35.42 | 36.15 | 7009900 |
2003-05-23 | 35.95 | 36.95 | 35.89 | 36.72 | 7724700 |
2003-05-27 | 36.58 | 37.47 | 36.33 | 37.47 | 7342600 |
2003-05-28 | 37.47 | 37.95 | 37.11 | 37.28 | 6506200 |
2003-05-29 | 37.42 | 37.98 | 36.97 | 37.04 | 6711800 |
2003-05-30 | 37.20 | 37.90 | 37.10 | 37.85 | 6889900 |
2003-06-02 | 38.15 | 38.99 | 37.77 | 38.51 | 7826000 |
2003-06-03 | 38.55 | 38.90 | 38.35 | 38.90 | 5621000 |
2003-06-04 | 38.95 | 39.73 | 38.88 | 39.57 | 7185000 |
2003-06-05 | 39.56 | 39.85 | 39.12 | 39.75 | 5676500 |
2003-06-06 | 39.98 | 40.13 | 39.11 | 39.23 | 6432400 |
2003-06-09 | 39.15 | 39.74 | 38.48 | 38.93 | 5561500 |
2003-06-10 | 38.93 | 39.55 | 38.15 | 39.55 | 5301900 |
2003-06-11 | 39.55 | 39.97 | 39.11 | 39.97 | 5539000 |
2003-06-12 | 40.04 | 40.23 | 39.23 | 39.79 | 4971700 |
2003-06-13 | 39.79 | 39.93 | 38.80 | 39.45 | 5120600 |
2003-06-16 | 39.45 | 39.85 | 39.23 | 39.85 | 4824900 |
2003-06-17 | 39.85 | 40.13 | 39.45 | 39.97 | 5912800 |
2003-06-18 | 39.90 | 40.61 | 39.67 | 40.24 | 7040600 |
2003-06-19 | 40.40 | 40.62 | 39.90 | 40.11 | 6044500 |
2003-06-20 | 40.39 | 41.35 | 40.11 | 41.21 | 15442700 |
2003-06-23 | 41.10 | 41.17 | 40.49 | 40.64 | 6623400 |
2003-06-24 | 40.41 | 40.93 | 40.37 | 40.70 | 6956000 |
2003-06-25 | 40.85 | 40.99 | 39.68 | 39.85 | 7703400 |
2003-06-26 | 39.84 | 40.20 | 39.54 | 40.13 | 7729900 |
2003-06-27 | 40.00 | 40.24 | 39.40 | 39.66 | 5556200 |
2003-06-30 | 39.72 | 40.08 | 39.14 | 39.45 | 6363100 |
2003-07-01 | 39.00 | 39.55 | 38.50 | 39.50 | 7911400 |
2003-07-02 | 39.56 | 40.23 | 39.45 | 40.21 | 5753600 |
2003-07-03 | 40.21 | 40.25 | 39.00 | 39.85 | 3147600 |
2003-07-07 | 39.85 | 40.25 | 39.75 | 40.05 | 6609100 |
2003-07-08 | 39.65 | 39.71 | 38.71 | 39.51 | 7950400 |
2003-07-09 | 39.13 | 39.22 | 38.57 | 38.81 | 6127400 |
2003-07-10 | 38.48 | 38.65 | 38.00 | 38.10 | 5562500 |
2003-07-11 | 38.58 | 38.82 | 38.00 | 38.77 | 4741800 |
2003-07-14 | 38.78 | 38.84 | 37.28 | 37.50 | 12029700 |
2003-07-15 | 37.90 | 37.97 | 36.92 | 36.95 | 9670000 |
2003-07-16 | 36.95 | 37.05 | 35.90 | 36.23 | 9179400 |
2003-07-17 | 36.00 | 36.67 | 35.46 | 35.83 | 7931100 |
2003-07-18 | 36.06 | 36.07 | 35.51 | 36.00 | 7849800 |
2003-07-21 | 36.00 | 36.13 | 34.65 | 34.77 | 9300500 |
2003-07-22 | 35.24 | 35.90 | 35.10 | 35.67 | 8292000 |
2003-07-23 | 35.85 | 36.18 | 34.74 | 35.33 | 9509000 |
2003-07-24 | 35.21 | 35.68 | 34.66 | 34.69 | 6821500 |
2003-07-25 | 35.10 | 35.23 | 34.73 | 35.04 | 6958600 |
2003-07-28 | 35.40 | 36.44 | 35.02 | 35.98 | 9495300 |
2003-07-29 | 36.25 | 36.25 | 35.10 | 35.40 | 9358800 |
2003-07-30 | 35.42 | 35.90 | 35.23 | 35.23 | 6740400 |
2003-07-31 | 35.70 | 35.73 | 34.76 | 35.00 | 8207000 |
2003-08-01 | 35.00 | 35.01 | 34.20 | 34.38 | 8478000 |
2003-08-04 | 35.01 | 36.09 | 35.01 | 35.84 | 9828900 |
2003-08-05 | 35.85 | 35.85 | 34.96 | 35.05 | 7740800 |
2003-08-06 | 35.46 | 36.44 | 35.32 | 36.05 | 8215700 |
2003-08-07 | 35.97 | 36.06 | 35.26 | 35.35 | 6168500 |
2003-08-08 | 34.76 | 35.76 | 34.51 | 35.00 | 6045100 |
2003-08-11 | 35.24 | 35.50 | 34.92 | 35.20 | 4910200 |
2003-08-12 | 35.57 | 36.10 | 35.23 | 36.08 | 7718300 |
2003-08-13 | 36.40 | 36.40 | 35.40 | 35.62 | 5061100 |
2003-08-14 | 36.10 | 36.10 | 35.50 | 35.75 | 6283400 |
2003-08-15 | 35.75 | 35.85 | 35.26 | 35.82 | 3117000 |
2003-08-18 | 36.61 | 36.61 | 35.75 | 35.85 | 4196600 |
2003-08-19 | 36.23 | 36.23 | 35.41 | 35.78 | 5766000 |
2003-08-20 | 35.65 | 35.80 | 35.00 | 35.80 | 4670000 |
2003-08-21 | 36.05 | 36.55 | 35.81 | 36.05 | 6177700 |
2003-08-22 | 36.10 | 36.25 | 35.05 | 35.22 | 7230000 |
2003-08-25 | 35.02 | 35.26 | 34.59 | 34.80 | 5056700 |
2003-08-26 | 34.78 | 35.20 | 34.26 | 35.01 | 6410300 |
2003-08-27 | 34.75 | 35.40 | 34.75 | 35.07 | 4671800 |
2003-08-28 | 35.20 | 35.66 | 34.92 | 35.60 | 6076700 |
2003-08-29 | 35.40 | 35.41 | 34.98 | 35.32 | 4265000 |
2003-09-02 | 35.06 | 35.70 | 34.96 | 35.55 | 7194300 |
2003-09-03 | 35.80 | 36.26 | 35.65 | 36.25 | 7870800 |
2003-09-04 | 36.25 | 36.94 | 36.20 | 36.65 | 7699000 |
2003-09-05 | 36.80 | 37.00 | 36.20 | 36.30 | 7698600 |
2003-09-08 | 36.40 | 36.44 | 35.63 | 35.79 | 7673400 |
2003-09-09 | 35.43 | 35.56 | 35.10 | 35.15 | 6660400 |
2003-09-10 | 35.15 | 35.84 | 35.13 | 35.76 | 6933400 |
2003-09-11 | 35.90 | 36.10 | 35.00 | 35.29 | 6881400 |
2003-09-12 | 35.25 | 35.66 | 35.09 | 35.63 | 5639600 |
2003-09-15 | 35.40 | 35.51 | 35.01 | 35.03 | 5891700 |
2003-09-16 | 35.23 | 35.65 | 35.10 | 35.51 | 5645900 |
2003-09-17 | 35.60 | 35.70 | 35.42 | 35.55 | 5626700 |
2003-09-18 | 35.65 | 36.15 | 35.52 | 35.89 | 6955700 |
2003-09-19 | 35.42 | 35.50 | 35.15 | 35.25 | 8602500 |
2003-09-22 | 35.00 | 35.00 | 34.44 | 34.71 | 8018500 |
2003-09-23 | 33.15 | 33.77 | 32.80 | 33.13 | 22506400 |
2003-09-24 | 33.10 | 33.10 | 32.60 | 32.60 | 13672700 |
2003-09-25 | 32.50 | 32.85 | 32.40 | 32.65 | 11618200 |
2003-09-26 | 33.17 | 33.17 | 32.47 | 32.59 | 11001600 |
2003-09-29 | 32.45 | 32.76 | 32.40 | 32.68 | 6852400 |
2003-09-30 | 32.52 | 32.60 | 32.05 | 32.44 | 7638100 |
2003-10-01 | 32.56 | 33.01 | 32.29 | 32.98 | 7915400 |
2003-10-02 | 32.85 | 33.30 | 32.69 | 33.28 | 6988400 |
2003-10-03 | 34.25 | 34.25 | 33.47 | 33.74 | 10022000 |
2003-10-06 | 33.70 | 33.80 | 33.33 | 33.80 | 6270800 |
2003-10-07 | 33.30 | 33.54 | 33.03 | 33.50 | 9771200 |
2003-10-08 | 33.15 | 33.15 | 32.44 | 32.68 | 6598500 |
2003-10-09 | 32.60 | 32.84 | 32.22 | 32.36 | 9778400 |
2003-10-10 | 32.16 | 32.37 | 32.05 | 32.35 | 6801100 |
2003-10-13 | 32.25 | 32.50 | 31.57 | 31.88 | 8722300 |
2003-10-14 | 31.55 | 31.81 | 31.10 | 31.50 | 10612900 |
2003-10-15 | 31.80 | 32.35 | 31.42 | 32.17 | 10315300 |
2003-10-16 | 31.65 | 32.49 | 31.63 | 32.22 | 8310100 |
2003-10-17 | 32.21 | 32.35 | 31.81 | 32.12 | 6611900 |
2003-10-20 | 32.28 | 32.71 | 31.76 | 32.71 | 7255500 |
2003-10-21 | 32.76 | 32.76 | 31.92 | 32.16 | 8505600 |
2003-10-22 | 32.16 | 32.72 | 32.01 | 32.47 | 9567400 |
2003-10-23 | 32.27 | 33.24 | 32.27 | 33.24 | 10305800 |
2003-10-24 | 33.02 | 33.24 | 32.65 | 33.24 | 8414300 |
2003-10-27 | 33.24 | 33.50 | 33.04 | 33.23 | 9539400 |
2003-10-28 | 33.20 | 33.36 | 32.95 | 33.08 | 10034300 |
2003-10-29 | 33.00 | 33.38 | 32.75 | 32.81 | 9842200 |
2003-10-30 | 32.81 | 33.20 | 32.55 | 32.80 | 6883200 |
2003-10-31 | 33.00 | 33.74 | 32.60 | 33.60 | 8546300 |
2003-11-03 | 33.70 | 33.84 | 32.97 | 33.22 | 6828100 |
2003-11-04 | 33.15 | 33.35 | 32.83 | 32.89 | 5934900 |
2003-11-05 | 32.61 | 33.05 | 32.42 | 32.89 | 6013200 |
2003-11-06 | 32.45 | 33.00 | 32.27 | 32.45 | 6118900 |
2003-11-07 | 32.40 | 32.70 | 32.08 | 32.17 | 5988200 |
2003-11-10 | 32.16 | 32.72 | 32.08 | 32.47 | 6241400 |
2003-11-11 | 32.35 | 32.60 | 32.22 | 32.44 | 4268900 |
2003-11-12 | 32.44 | 32.54 | 32.17 | 32.44 | 4881500 |
2003-11-13 | 32.25 | 32.30 | 31.80 | 31.93 | 6108900 |
2003-11-14 | 31.93 | 32.63 | 31.80 | 32.61 | 8831900 |
2003-11-17 | 32.70 | 33.30 | 32.50 | 32.74 | 8626700 |
2003-11-18 | 32.90 | 32.99 | 32.42 | 32.46 | 7913300 |
2003-11-19 | 32.45 | 32.45 | 32.03 | 32.21 | 6866100 |
2003-11-20 | 31.89 | 32.19 | 31.81 | 31.83 | 7649700 |
2003-11-21 | 32.05 | 32.47 | 31.85 | 32.20 | 8381500 |
2003-11-24 | 32.40 | 32.79 | 32.37 | 32.50 | 7319300 |
2003-11-25 | 32.65 | 33.08 | 32.35 | 33.03 | 7335900 |
2003-11-26 | 33.10 | 33.15 | 32.35 | 32.76 | 7006700 |
2003-11-28 | 32.67 | 32.85 | 32.51 | 32.84 | 2425700 |
2003-12-01 | 32.67 | 32.82 | 32.45 | 32.77 | 6444200 |
2003-12-02 | 32.75 | 32.76 | 32.35 | 32.57 | 8122700 |
2003-12-03 | 32.50 | 32.69 | 32.19 | 32.24 | 7915400 |
2003-12-04 | 32.13 | 33.25 | 32.13 | 33.25 | 13712500 |
2003-12-05 | 33.34 | 33.74 | 33.16 | 33.40 | 8447100 |
2003-12-08 | 33.40 | 33.42 | 32.79 | 33.01 | 6509100 |
2003-12-09 | 33.00 | 33.02 | 32.59 | 32.59 | 8846900 |
2003-12-10 | 32.60 | 33.43 | 32.22 | 33.37 | 8234600 |
2003-12-11 | 33.10 | 33.53 | 33.02 | 33.34 | 9359900 |
2003-12-12 | 33.25 | 33.55 | 33.10 | 33.43 | 7038900 |
2003-12-15 | 33.65 | 33.83 | 33.17 | 33.52 | 8324400 |
2003-12-16 | 33.84 | 34.32 | 33.70 | 33.91 | 10632300 |
2003-12-17 | 33.95 | 34.24 | 33.80 | 34.20 | 8567300 |
2003-12-18 | 34.20 | 34.53 | 34.11 | 34.40 | 6668900 |
2003-12-19 | 34.44 | 34.71 | 33.76 | 34.15 | 11986300 |
2003-12-22 | 34.15 | 34.41 | 33.95 | 34.13 | 8202000 |
2003-12-23 | 34.13 | 34.52 | 34.00 | 34.17 | 6212200 |
2003-12-24 | 34.00 | 34.38 | 33.91 | 33.96 | 3064800 |
2003-12-26 | 33.92 | 33.96 | 33.80 | 33.91 | 2310800 |
2003-12-29 | 33.91 | 34.40 | 33.89 | 34.32 | 7129500 |
2003-12-30 | 34.42 | 35.00 | 34.35 | 35.00 | 9619500 |
2003-12-31 | 34.94 | 35.25 | 34.94 | 35.08 | 6573500 |
2004-01-02 | 35.10 | 35.47 | 35.08 | 35.25 | 7281300 |
2004-01-05 | 35.50 | 36.30 | 35.40 | 36.27 | 15214800 |
2004-01-06 | 36.25 | 36.94 | 36.15 | 36.87 | 9995600 |
2004-01-07 | 36.45 | 36.57 | 36.00 | 36.56 | 9367600 |
2004-01-08 | 36.80 | 37.12 | 36.62 | 37.12 | 9137600 |
2004-01-09 | 36.95 | 36.95 | 35.99 | 36.04 | 8487600 |
2004-01-12 | 35.85 | 36.86 | 35.70 | 36.73 | 7311500 |
2004-01-13 | 36.90 | 36.96 | 35.99 | 36.58 | 7871200 |
2004-01-14 | 36.75 | 36.97 | 36.57 | 36.86 | 5683800 |
2004-01-15 | 36.95 | 37.06 | 36.61 | 36.88 | 7618800 |
2004-01-16 | 37.00 | 37.24 | 36.71 | 36.95 | 6769100 |
2004-01-20 | 37.00 | 37.48 | 37.00 | 37.19 | 6593300 |
2004-01-21 | 37.18 | 37.18 | 36.60 | 37.02 | 8318900 |
2004-01-22 | 37.00 | 37.58 | 36.79 | 37.49 | 8247400 |
2004-01-23 | 37.49 | 37.65 | 37.37 | 37.60 | 5099500 |
2004-01-26 | 37.50 | 37.87 | 37.36 | 37.77 | 5837800 |
2004-01-27 | 37.77 | 37.77 | 37.00 | 37.08 | 7714900 |
2004-01-28 | 37.25 | 37.55 | 36.59 | 36.76 | 7944400 |
2004-01-29 | 36.90 | 37.15 | 36.20 | 37.09 | 8448500 |
2004-01-30 | 37.20 | 37.22 | 36.60 | 36.86 | 6210800 |
2004-02-02 | 36.75 | 37.75 | 36.25 | 37.50 | 7932600 |
2004-02-03 | 37.78 | 37.80 | 36.94 | 37.23 | 4987900 |
2004-02-04 | 36.80 | 37.15 | 36.35 | 36.69 | 6918000 |
2004-02-05 | 36.55 | 36.90 | 36.40 | 36.89 | 5159100 |
2004-02-06 | 36.62 | 37.24 | 36.30 | 37.15 | 4529500 |
2004-02-09 | 36.90 | 37.13 | 36.76 | 36.95 | 4396200 |
2004-02-10 | 37.37 | 37.74 | 37.12 | 37.60 | 7742400 |
2004-02-11 | 37.60 | 38.27 | 37.51 | 38.20 | 7890600 |
2004-02-12 | 37.65 | 37.90 | 37.43 | 37.61 | 5876700 |
2004-02-13 | 37.61 | 38.10 | 37.58 | 37.65 | 5987400 |
2004-02-17 | 38.50 | 39.20 | 37.76 | 39.20 | 9252100 |
2004-02-18 | 38.80 | 38.80 | 37.96 | 38.11 | 7213300 |
2004-02-19 | 38.11 | 38.15 | 37.26 | 37.35 | 7859900 |
2004-02-20 | 37.63 | 37.85 | 36.93 | 37.18 | 6603000 |
2004-02-23 | 37.25 | 37.29 | 36.85 | 37.01 | 5741700 |
2004-02-24 | 37.11 | 38.45 | 37.11 | 38.09 | 10147600 |
2004-02-25 | 38.11 | 38.33 | 37.88 | 38.02 | 5970500 |
2004-02-26 | 37.96 | 38.35 | 37.82 | 38.34 | 4649600 |
2004-02-27 | 38.34 | 38.44 | 37.96 | 38.33 | 5986500 |
2004-03-01 | 38.30 | 38.72 | 38.20 | 38.70 | 5452200 |
2004-03-02 | 38.56 | 39.54 | 37.90 | 39.46 | 11192300 |
2004-03-03 | 38.95 | 39.50 | 38.73 | 39.00 | 9264600 |
2004-03-04 | 38.99 | 39.25 | 38.91 | 39.25 | 6359300 |
2004-03-05 | 39.05 | 39.32 | 38.96 | 38.98 | 6196300 |
2004-03-08 | 39.12 | 39.47 | 39.06 | 39.30 | 5651600 |
2004-03-09 | 39.30 | 39.30 | 38.95 | 39.20 | 5852200 |
2004-03-10 | 39.05 | 39.11 | 38.00 | 38.27 | 7815900 |
2004-03-11 | 37.90 | 38.12 | 37.39 | 37.58 | 7728900 |
2004-03-12 | 37.45 | 38.00 | 37.15 | 37.91 | 6575300 |
2004-03-15 | 37.55 | 37.77 | 37.18 | 37.30 | 6397800 |
2004-03-16 | 37.70 | 37.74 | 36.80 | 37.25 | 4842900 |
2004-03-17 | 37.22 | 37.48 | 36.96 | 37.34 | 5647500 |
2004-03-18 | 36.95 | 37.61 | 36.93 | 37.37 | 5385600 |
2004-03-19 | 37.20 | 37.78 | 37.20 | 37.47 | 6095200 |
2004-03-22 | 37.10 | 37.12 | 36.19 | 36.59 | 5851300 |
2004-03-23 | 36.40 | 36.50 | 35.28 | 36.06 | 9775900 |
2004-03-24 | 35.85 | 36.64 | 35.60 | 36.04 | 7751300 |
2004-03-25 | 36.10 | 36.43 | 36.08 | 36.39 | 5960200 |
2004-03-26 | 36.15 | 36.25 | 35.77 | 36.02 | 5415700 |
2004-03-29 | 35.92 | 36.29 | 35.65 | 36.28 | 6228300 |
2004-03-30 | 36.15 | 36.45 | 35.95 | 36.31 | 5100500 |
2004-03-31 | 36.50 | 36.70 | 36.29 | 36.54 | 5953000 |
2004-04-01 | 37.25 | 37.59 | 36.85 | 36.90 | 14158900 |
2004-04-02 | 37.60 | 37.60 | 36.89 | 37.24 | 8230800 |
2004-04-05 | 37.42 | 37.95 | 37.36 | 37.65 | 7940800 |
2004-04-06 | 37.15 | 37.64 | 37.09 | 37.62 | 4241400 |
2004-04-07 | 37.70 | 37.77 | 36.89 | 37.31 | 13372700 |
2004-04-08 | 37.60 | 37.65 | 36.96 | 37.31 | 6877600 |
2004-04-12 | 37.50 | 37.65 | 37.31 | 37.57 | 4609500 |
2004-04-13 | 37.92 | 37.94 | 36.99 | 37.14 | 5956100 |
2004-04-14 | 37.20 | 37.29 | 36.75 | 37.08 | 4825600 |
2004-04-15 | 37.08 | 37.28 | 36.72 | 37.06 | 4561700 |
2004-04-16 | 37.40 | 37.40 | 36.64 | 36.75 | 7446600 |
2004-04-19 | 36.75 | 37.20 | 36.62 | 37.16 | 4367200 |
2004-04-20 | 37.48 | 37.88 | 37.21 | 37.26 | 7459700 |
2004-04-21 | 37.30 | 37.82 | 37.25 | 37.69 | 8294200 |
2004-04-22 | 37.45 | 38.20 | 37.30 | 37.76 | 6348700 |
2004-04-23 | 37.35 | 37.92 | 37.33 | 37.54 | 4543600 |
2004-04-26 | 37.92 | 37.92 | 37.41 | 37.74 | 3657300 |
2004-04-27 | 38.00 | 38.07 | 36.87 | 37.50 | 8914000 |
2004-04-28 | 37.70 | 37.76 | 37.29 | 37.66 | 7296900 |
2004-04-29 | 37.66 | 38.03 | 37.66 | 37.79 | 6580700 |
2004-04-30 | 37.85 | 37.98 | 37.67 | 37.74 | 6980700 |
2004-05-03 | 37.95 | 37.96 | 37.32 | 37.69 | 5755100 |
2004-05-04 | 37.80 | 38.20 | 37.62 | 37.89 | 6321000 |
2004-05-05 | 37.67 | 37.99 | 37.51 | 37.83 | 4566300 |
2004-05-06 | 37.66 | 37.72 | 37.07 | 37.56 | 5043700 |
2004-05-07 | 37.29 | 37.58 | 36.77 | 36.78 | 6214400 |
2004-05-10 | 36.70 | 37.05 | 36.09 | 36.35 | 6926400 |
2004-05-11 | 36.15 | 36.41 | 35.88 | 36.16 | 5995100 |
2004-05-12 | 35.98 | 36.43 | 35.70 | 36.28 | 5433200 |
2004-05-13 | 36.15 | 36.75 | 35.98 | 36.25 | 5719700 |
2004-05-14 | 36.10 | 36.67 | 35.89 | 36.36 | 5688200 |
2004-05-17 | 35.90 | 36.74 | 35.68 | 35.78 | 4756400 |
2004-05-18 | 36.05 | 36.42 | 35.90 | 36.11 | 4553900 |
2004-05-19 | 36.40 | 36.67 | 36.00 | 36.09 | 4459100 |
2004-05-20 | 35.98 | 36.13 | 35.65 | 35.80 | 5020200 |
2004-05-21 | 35.80 | 36.02 | 35.60 | 35.77 | 5735700 |
2004-05-24 | 35.95 | 35.96 | 35.14 | 35.36 | 5939600 |
2004-05-25 | 35.25 | 35.50 | 34.82 | 35.45 | 6813000 |
2004-05-26 | 35.20 | 35.27 | 34.39 | 34.40 | 9658700 |
2004-05-27 | 34.74 | 35.14 | 34.50 | 35.08 | 9180800 |
2004-05-28 | 35.18 | 35.18 | 34.43 | 34.58 | 5837800 |
2004-06-01 | 34.58 | 34.87 | 34.25 | 34.87 | 6633600 |
2004-06-02 | 34.89 | 35.25 | 34.75 | 35.18 | 7011900 |
2004-06-03 | 34.90 | 35.45 | 34.83 | 34.93 | 5836600 |
2004-06-04 | 34.96 | 35.28 | 34.88 | 34.96 | 5017000 |
2004-06-07 | 35.10 | 35.48 | 35.00 | 35.44 | 4730200 |
2004-06-08 | 35.16 | 35.62 | 35.00 | 35.55 | 5773900 |
2004-06-09 | 35.35 | 36.82 | 35.15 | 35.86 | 13309900 |
2004-06-10 | 36.00 | 36.48 | 35.92 | 36.26 | 8223000 |
2004-06-14 | 36.26 | 36.40 | 35.92 | 36.01 | 6246900 |
2004-06-15 | 36.25 | 36.43 | 35.65 | 35.94 | 7049600 |
2004-06-16 | 35.93 | 36.03 | 35.68 | 35.74 | 5301800 |
2004-06-17 | 35.45 | 35.91 | 35.40 | 35.88 | 5031000 |
2004-06-18 | 35.77 | 36.23 | 35.69 | 36.17 | 7159700 |
2004-06-21 | 35.99 | 35.99 | 35.45 | 35.73 | 6101200 |
2004-06-22 | 35.60 | 35.71 | 35.04 | 35.37 | 5795400 |
2004-06-23 | 35.38 | 35.67 | 35.33 | 35.45 | 5715400 |
2004-06-24 | 35.50 | 35.54 | 35.20 | 35.52 | 7332800 |
2004-06-25 | 35.55 | 36.00 | 35.49 | 35.77 | 8430700 |
2004-06-28 | 35.85 | 36.31 | 35.65 | 35.96 | 6795900 |
2004-06-29 | 36.08 | 36.17 | 35.97 | 36.04 | 5427200 |
2004-06-30 | 36.23 | 36.49 | 35.91 | 36.19 | 6814000 |
2004-07-01 | 36.50 | 36.60 | 35.80 | 36.05 | 6806900 |
2004-07-02 | 36.30 | 36.30 | 35.77 | 36.07 | 3501300 |
2004-07-06 | 36.04 | 36.19 | 35.83 | 36.06 | 4633200 |
2004-07-07 | 35.85 | 36.15 | 35.75 | 36.07 | 5769500 |
2004-07-08 | 36.08 | 36.18 | 35.35 | 35.48 | 5697700 |
2004-07-09 | 35.53 | 35.53 | 35.25 | 35.44 | 4614900 |
2004-07-12 | 35.60 | 35.94 | 35.41 | 35.75 | 4413000 |
2004-07-13 | 35.55 | 35.58 | 35.03 | 35.40 | 5321700 |
2004-07-14 | 35.06 | 35.50 | 35.02 | 35.16 | 5285900 |
2004-07-15 | 35.10 | 35.26 | 34.81 | 34.81 | 4184900 |
2004-07-16 | 35.15 | 35.15 | 34.41 | 34.60 | 6147200 |
2004-07-19 | 34.84 | 34.84 | 34.39 | 34.48 | 5209500 |
2004-07-20 | 34.40 | 34.73 | 34.30 | 34.73 | 7104200 |
2004-07-21 | 34.80 | 34.85 | 34.13 | 34.13 | 5528400 |
2004-07-22 | 34.20 | 35.05 | 34.17 | 34.61 | 7877100 |
2004-07-23 | 35.23 | 36.25 | 35.10 | 35.32 | 11547600 |
2004-07-26 | 35.70 | 36.75 | 35.67 | 36.50 | 11823600 |
2004-07-27 | 37.50 | 39.03 | 37.37 | 37.86 | 23371500 |
2004-07-28 | 37.88 | 38.80 | 37.87 | 38.70 | 15015700 |
2004-07-29 | 38.92 | 39.00 | 38.71 | 38.87 | 11114600 |
2004-07-30 | 38.87 | 38.87 | 38.16 | 38.54 | 6474500 |
2004-08-02 | 38.65 | 38.90 | 38.20 | 38.70 | 7443900 |
2004-08-03 | 38.90 | 39.80 | 38.83 | 39.04 | 12608100 |
2004-08-04 | 39.04 | 39.43 | 38.75 | 39.17 | 7375800 |
2004-08-05 | 38.77 | 39.01 | 38.54 | 38.64 | 7474600 |
2004-08-06 | 38.40 | 38.89 | 38.20 | 38.35 | 6085600 |
2004-08-09 | 38.45 | 38.82 | 38.19 | 38.34 | 5168000 |
2004-08-10 | 38.38 | 39.20 | 38.36 | 39.09 | 6994500 |
2004-08-11 | 38.94 | 39.67 | 38.86 | 39.40 | 8370200 |
2004-08-12 | 39.30 | 39.50 | 38.81 | 39.00 | 6404600 |
2004-08-13 | 39.19 | 39.19 | 38.79 | 39.07 | 4358600 |
2004-08-16 | 38.97 | 39.38 | 38.76 | 39.16 | 5755400 |
2004-08-17 | 39.16 | 39.29 | 38.65 | 38.92 | 4886600 |
2004-08-18 | 38.80 | 39.15 | 38.68 | 39.13 | 5081400 |
2004-08-19 | 39.13 | 39.49 | 39.05 | 39.25 | 5340200 |
2004-08-20 | 39.35 | 39.76 | 39.28 | 39.60 | 5784700 |
2004-08-23 | 39.73 | 39.74 | 39.26 | 39.46 | 4702000 |
2004-08-24 | 39.70 | 39.73 | 38.92 | 39.29 | 5624200 |
2004-08-25 | 39.02 | 39.29 | 38.55 | 39.17 | 6170300 |
2004-08-26 | 39.05 | 39.09 | 38.72 | 39.01 | 4328700 |
2004-08-27 | 38.84 | 39.05 | 38.72 | 38.96 | 4133400 |
2004-08-30 | 38.79 | 39.21 | 38.75 | 39.03 | 4485300 |
2004-08-31 | 39.03 | 39.25 | 38.94 | 39.25 | 6212300 |
2004-09-01 | 39.15 | 39.73 | 39.00 | 39.50 | 6378100 |
2004-09-02 | 39.70 | 40.07 | 39.42 | 39.95 | 7341400 |
2004-09-03 | 39.99 | 40.49 | 39.95 | 40.06 | 5991300 |
2004-09-07 | 40.35 | 40.75 | 40.29 | 40.40 | 6310200 |
2004-09-08 | 40.10 | 40.70 | 40.08 | 40.42 | 6259000 |
2004-09-09 | 40.52 | 40.74 | 40.18 | 40.29 | 5786200 |
2004-09-10 | 40.28 | 40.47 | 39.92 | 40.34 | 6005100 |
2004-09-13 | 40.45 | 40.73 | 40.21 | 40.55 | 4540100 |
2004-09-14 | 40.74 | 41.01 | 40.59 | 40.81 | 6560400 |
2004-09-15 | 40.50 | 40.55 | 39.61 | 39.95 | 7745400 |
2004-09-16 | 39.76 | 40.26 | 39.76 | 40.18 | 3999600 |
2004-09-17 | 40.43 | 40.65 | 40.32 | 40.57 | 6950700 |
2004-09-20 | 40.40 | 40.54 | 40.12 | 40.19 | 4358000 |
2004-09-21 | 40.10 | 40.73 | 40.10 | 40.55 | 6215900 |
2004-09-22 | 40.10 | 40.50 | 40.10 | 40.45 | 6657000 |
2004-09-23 | 40.35 | 40.50 | 40.06 | 40.14 | 8898600 |
2004-09-24 | 40.14 | 40.40 | 40.05 | 40.31 | 4705700 |
2004-09-27 | 40.12 | 40.12 | 39.65 | 39.80 | 6166800 |
2004-09-28 | 39.81 | 39.90 | 39.30 | 39.86 | 5817600 |
2004-09-29 | 39.70 | 39.95 | 39.45 | 39.78 | 5917400 |
2004-09-30 | 39.65 | 39.78 | 39.16 | 39.38 | 8497600 |
2004-10-01 | 39.75 | 40.04 | 39.57 | 40.04 | 6509100 |
2004-10-04 | 40.25 | 41.09 | 40.20 | 40.92 | 8004800 |
2004-10-05 | 40.67 | 41.39 | 40.67 | 41.18 | 6133000 |
2004-10-06 | 40.93 | 41.65 | 40.75 | 41.48 | 7499300 |
2004-10-07 | 41.23 | 41.24 | 40.70 | 41.11 | 5683900 |
2004-10-08 | 40.75 | 40.98 | 40.57 | 40.73 | 4555100 |
2004-10-11 | 40.92 | 41.00 | 40.64 | 40.85 | 2739800 |
2004-10-12 | 40.70 | 41.36 | 40.52 | 41.34 | 6507200 |
2004-10-13 | 41.50 | 41.90 | 40.93 | 41.07 | 7664700 |
2004-10-14 | 41.09 | 41.13 | 40.42 | 40.77 | 4964000 |
2004-10-15 | 40.80 | 41.24 | 40.73 | 40.87 | 6430400 |
2004-10-18 | 40.77 | 40.83 | 40.49 | 40.83 | 4786600 |
2004-10-19 | 40.80 | 40.80 | 40.11 | 40.31 | 6866900 |
2004-10-20 | 39.93 | 40.15 | 39.65 | 40.04 | 6596700 |
2004-10-21 | 40.10 | 40.16 | 39.32 | 39.79 | 6333500 |
2004-10-22 | 39.79 | 39.82 | 38.79 | 38.97 | 9105400 |
2004-10-25 | 38.76 | 38.97 | 38.53 | 38.88 | 6071800 |
2004-10-26 | 38.68 | 39.20 | 38.26 | 39.00 | 9070200 |
2004-10-27 | 38.76 | 39.48 | 38.60 | 39.40 | 8778200 |
2004-10-28 | 39.42 | 39.70 | 38.75 | 39.38 | 15366100 |
2004-10-29 | 39.50 | 39.60 | 39.10 | 39.10 | 9864400 |
2004-11-01 | 39.40 | 40.23 | 39.16 | 39.98 | 9442700 |
2004-11-02 | 39.85 | 40.70 | 39.85 | 40.00 | 7983400 |
2004-11-03 | 40.70 | 40.80 | 40.30 | 40.56 | 6496100 |
2004-11-04 | 40.66 | 41.19 | 40.52 | 41.08 | 7092900 |
2004-11-05 | 41.00 | 41.48 | 40.60 | 41.01 | 6796500 |
2004-11-08 | 41.15 | 41.22 | 40.85 | 41.10 | 5576400 |
2004-11-09 | 41.18 | 41.50 | 40.86 | 41.27 | 6018400 |
2004-11-10 | 41.45 | 41.59 | 41.17 | 41.17 | 5846200 |
2004-11-11 | 41.40 | 41.84 | 41.23 | 41.64 | 7793700 |
2004-11-12 | 41.60 | 42.27 | 41.39 | 42.22 | 8163900 |
2004-11-15 | 42.09 | 42.25 | 41.64 | 41.86 | 5973800 |
2004-11-16 | 41.95 | 41.98 | 41.35 | 41.61 | 4830400 |
2004-11-17 | 41.90 | 42.19 | 40.99 | 41.38 | 8234000 |
2004-11-18 | 41.50 | 41.66 | 41.30 | 41.53 | 4469800 |
2004-11-19 | 41.45 | 41.51 | 41.00 | 41.10 | 6187600 |
2004-11-22 | 41.20 | 41.35 | 40.78 | 40.99 | 5517100 |
2004-11-23 | 40.93 | 41.17 | 40.62 | 40.97 | 4838600 |
2004-11-24 | 40.90 | 40.95 | 40.55 | 40.89 | 4784700 |
2004-11-26 | 40.89 | 41.19 | 40.80 | 41.03 | 1921400 |
2004-11-29 | 41.18 | 41.59 | 40.81 | 41.19 | 4820300 |
2004-11-30 | 41.25 | 41.40 | 40.82 | 41.23 | 5943200 |
2004-12-01 | 41.62 | 41.90 | 41.36 | 41.60 | 6367300 |
2004-12-02 | 41.60 | 42.21 | 41.54 | 41.92 | 7424000 |
2004-12-03 | 42.00 | 42.18 | 41.80 | 42.02 | 5134700 |
2004-12-06 | 42.07 | 42.08 | 41.70 | 41.94 | 3665800 |
2004-12-07 | 41.98 | 41.98 | 41.25 | 41.39 | 5467400 |
2004-12-08 | 41.35 | 41.65 | 41.08 | 41.35 | 3937200 |
2004-12-09 | 41.10 | 41.33 | 40.55 | 41.20 | 5276700 |
2004-12-10 | 40.95 | 41.19 | 40.64 | 40.80 | 7168900 |
2004-12-13 | 41.17 | 41.39 | 41.02 | 41.28 | 6471700 |
2004-12-14 | 40.90 | 41.10 | 40.44 | 41.04 | 10916400 |
2004-12-15 | 41.17 | 41.29 | 40.55 | 40.70 | 7625700 |
2004-12-16 | 40.75 | 40.79 | 40.35 | 40.40 | 7402200 |
2004-12-17 | 40.21 | 41.29 | 40.20 | 40.90 | 11063600 |
2004-12-20 | 40.21 | 41.44 | 40.21 | 40.74 | 4813600 |
2004-12-21 | 41.05 | 41.21 | 40.64 | 41.16 | 5978100 |
2004-12-22 | 41.38 | 41.44 | 40.91 | 40.91 | 5833200 |
2004-12-23 | 40.81 | 40.98 | 40.69 | 40.75 | 4835600 |
2004-12-27 | 40.80 | 40.92 | 40.61 | 40.61 | 3834200 |
2004-12-28 | 40.75 | 41.15 | 40.68 | 40.93 | 4737900 |
2004-12-29 | 40.75 | 40.90 | 40.59 | 40.84 | 3737500 |
2004-12-30 | 40.94 | 40.95 | 40.70 | 40.78 | 4025600 |
2004-12-31 | 40.78 | 40.87 | 40.50 | 40.51 | 3707900 |
2005-01-03 | 40.80 | 41.06 | 40.37 | 40.49 | 8306200 |
2005-01-04 | 40.68 | 40.76 | 39.85 | 40.08 | 10504300 |
2005-01-05 | 40.12 | 40.51 | 39.96 | 40.02 | 7375900 |
2005-01-06 | 39.60 | 39.90 | 39.15 | 39.55 | 7054700 |
2005-01-07 | 39.80 | 39.84 | 39.30 | 39.41 | 7576300 |
2005-01-10 | 39.45 | 39.48 | 38.87 | 39.03 | 9072200 |
2005-01-11 | 39.04 | 39.07 | 38.57 | 38.60 | 8368400 |
2005-01-12 | 38.00 | 38.39 | 37.67 | 38.23 | 12556700 |
2005-01-13 | 37.50 | 37.61 | 36.85 | 37.10 | 18104600 |
2005-01-14 | 36.92 | 37.20 | 36.73 | 36.84 | 9217900 |
2005-01-18 | 36.84 | 37.68 | 36.52 | 37.68 | 12038800 |
2005-01-19 | 37.26 | 37.58 | 36.65 | 36.65 | 9495500 |
2005-01-20 | 36.17 | 36.68 | 35.80 | 36.27 | 12027000 |
2005-01-21 | 36.80 | 37.13 | 36.46 | 36.50 | 11799000 |
2005-01-24 | 36.50 | 37.40 | 36.37 | 36.85 | 10776700 |
2005-01-25 | 36.85 | 37.10 | 35.85 | 36.00 | 10395600 |
2005-01-26 | 36.00 | 36.60 | 36.00 | 36.52 | 11408100 |
2005-01-27 | 36.25 | 36.30 | 35.73 | 35.87 | 15016400 |
2005-01-28 | 35.97 | 36.12 | 35.08 | 35.68 | 12070400 |
2005-01-31 | 35.80 | 35.90 | 35.23 | 35.59 | 10466200 |
2005-02-01 | 35.87 | 36.30 | 35.72 | 35.88 | 7670200 |
2005-02-02 | 36.20 | 36.39 | 35.73 | 35.88 | 9620100 |
2005-02-03 | 35.98 | 36.19 | 35.77 | 35.90 | 5873800 |
2005-02-04 | 36.07 | 36.88 | 36.03 | 36.85 | 8458700 |
2005-02-07 | 36.95 | 36.98 | 36.52 | 36.67 | 5425500 |
2005-02-08 | 36.85 | 36.89 | 36.34 | 36.45 | 7169200 |
2005-02-09 | 36.50 | 36.53 | 36.00 | 36.06 | 6246400 |
2005-02-10 | 36.10 | 36.47 | 35.85 | 36.04 | 6005500 |
2005-02-11 | 36.25 | 36.57 | 36.02 | 36.31 | 5847800 |
2005-02-14 | 36.31 | 37.11 | 36.12 | 36.19 | 16268500 |
2005-02-15 | 36.52 | 36.77 | 36.13 | 36.26 | 10852400 |
2005-02-16 | 36.30 | 36.35 | 35.96 | 36.12 | 10451300 |
2005-02-17 | 36.05 | 36.10 | 35.58 | 35.68 | 7062000 |
2005-02-18 | 35.68 | 35.80 | 35.16 | 35.31 | 11639700 |
2005-02-22 | 35.29 | 35.58 | 35.20 | 35.38 | 11477000 |
2005-02-23 | 35.40 | 35.62 | 35.13 | 35.55 | 8260300 |
2005-02-24 | 35.55 | 35.61 | 35.19 | 35.50 | 8126600 |
2005-02-25 | 35.50 | 36.33 | 35.45 | 36.20 | 8499900 |
2005-02-28 | 36.33 | 36.49 | 35.90 | 35.97 | 5876900 |
2005-03-01 | 36.40 | 36.45 | 36.09 | 36.25 | 6863500 |
2005-03-02 | 36.25 | 36.55 | 36.12 | 36.47 | 6451200 |
2005-03-03 | 36.43 | 36.55 | 36.11 | 36.37 | 6890300 |
2005-03-04 | 36.64 | 36.77 | 36.32 | 36.42 | 6834700 |
2005-03-07 | 36.70 | 36.85 | 36.41 | 36.51 | 7025500 |
2005-03-08 | 36.45 | 36.58 | 36.10 | 36.10 | 6173500 |
2005-03-09 | 36.03 | 36.44 | 36.01 | 36.14 | 5844300 |
2005-03-10 | 36.14 | 36.30 | 36.09 | 36.17 | 5566500 |
2005-03-11 | 36.28 | 36.39 | 35.94 | 36.07 | 6096400 |
2005-03-14 | 36.25 | 36.30 | 35.85 | 36.08 | 5143600 |
2005-03-15 | 36.10 | 36.24 | 35.60 | 35.68 | 5837500 |
2005-03-16 | 35.50 | 35.76 | 35.22 | 35.34 | 6232900 |
2005-03-17 | 35.35 | 35.44 | 35.04 | 35.21 | 5710600 |
2005-03-18 | 35.21 | 35.22 | 34.86 | 35.15 | 12318000 |
2005-03-21 | 35.06 | 35.16 | 34.73 | 34.95 | 6527700 |
2005-03-22 | 35.00 | 35.12 | 34.38 | 34.46 | 7001800 |
2005-03-23 | 34.63 | 35.30 | 34.56 | 34.91 | 7589500 |
2005-03-24 | 34.90 | 35.22 | 34.76 | 34.76 | 4911500 |
2005-03-28 | 34.77 | 35.15 | 34.66 | 34.72 | 7633300 |
2005-03-29 | 34.47 | 35.45 | 34.40 | 34.86 | 12560400 |
2005-03-30 | 34.95 | 35.45 | 34.87 | 35.43 | 5755200 |
2005-03-31 | 35.48 | 35.72 | 35.06 | 35.50 | 6438800 |
2005-04-01 | 35.60 | 35.80 | 35.06 | 35.19 | 6472100 |
2005-04-04 | 35.28 | 35.79 | 35.04 | 35.65 | 10755700 |
2005-04-05 | 35.68 | 35.99 | 35.55 | 35.77 | 6055500 |
2005-04-06 | 35.88 | 35.89 | 35.36 | 35.51 | 6364600 |
2005-04-07 | 35.51 | 35.64 | 35.40 | 35.41 | 5553800 |
2005-04-08 | 35.51 | 35.65 | 34.99 | 35.07 | 5907300 |
2005-04-11 | 35.29 | 35.35 | 34.86 | 34.90 | 4758000 |
2005-04-12 | 34.76 | 35.28 | 34.67 | 35.19 | 5033100 |
2005-04-13 | 35.25 | 35.41 | 34.79 | 34.90 | 5076000 |
2005-04-14 | 34.84 | 35.23 | 34.73 | 34.89 | 6535400 |
2005-04-15 | 34.62 | 34.90 | 34.06 | 34.15 | 8971100 |
2005-04-18 | 34.32 | 34.52 | 33.91 | 34.00 | 7055700 |
2005-04-19 | 34.00 | 34.39 | 34.00 | 34.16 | 6852600 |
2005-04-20 | 34.04 | 34.42 | 33.71 | 33.78 | 5818600 |
2005-04-21 | 34.09 | 34.30 | 33.84 | 34.26 | 5720200 |
2005-04-22 | 34.30 | 34.36 | 33.74 | 34.06 | 5996400 |
2005-04-25 | 34.38 | 34.40 | 33.88 | 34.06 | 6291100 |
2005-04-26 | 33.95 | 34.31 | 33.92 | 34.00 | 6537100 |
2005-04-27 | 34.45 | 35.30 | 34.23 | 35.22 | 13794000 |
2005-04-28 | 35.10 | 35.61 | 35.05 | 35.05 | 8999900 |
2005-04-29 | 35.20 | 35.90 | 35.04 | 35.80 | 11147500 |
2005-05-02 | 36.05 | 36.25 | 34.42 | 34.97 | 24943700 |
2005-05-03 | 34.97 | 35.00 | 34.41 | 34.67 | 15593900 |
2005-05-04 | 34.75 | 34.94 | 34.50 | 34.70 | 10548900 |
2005-05-05 | 34.53 | 34.75 | 34.06 | 34.30 | 11698000 |
2005-05-06 | 34.50 | 34.75 | 34.37 | 34.56 | 8298600 |
2005-05-09 | 34.56 | 34.56 | 34.21 | 34.54 | 6687900 |
2005-05-10 | 34.36 | 34.55 | 34.16 | 34.33 | 6264900 |
2005-05-11 | 34.40 | 34.50 | 34.23 | 34.38 | 5135400 |
2005-05-12 | 34.50 | 34.62 | 34.20 | 34.29 | 4969600 |
2005-05-13 | 34.50 | 34.67 | 34.03 | 34.09 | 6341200 |
2005-05-16 | 34.25 | 34.50 | 34.16 | 34.50 | 4725500 |
2005-05-17 | 34.45 | 34.56 | 34.21 | 34.56 | 4794800 |
2005-05-18 | 34.56 | 35.00 | 34.47 | 34.78 | 6804900 |
2005-05-19 | 35.03 | 35.10 | 34.70 | 35.06 | 5488200 |
2005-05-20 | 35.06 | 35.45 | 34.98 | 35.20 | 8658000 |
2005-05-23 | 35.27 | 35.50 | 35.15 | 35.35 | 7198100 |
2005-05-24 | 35.40 | 35.43 | 35.10 | 35.20 | 5576200 |
2005-05-25 | 35.23 | 35.53 | 35.21 | 35.40 | 6422200 |
2005-05-26 | 35.63 | 35.64 | 35.35 | 35.35 | 5306800 |
2005-05-27 | 35.35 | 35.56 | 35.22 | 35.46 | 3938500 |
2005-05-31 | 35.43 | 35.52 | 35.32 | 35.38 | 6510500 |
2005-06-01 | 35.50 | 35.56 | 35.20 | 35.36 | 6610200 |
2005-06-02 | 35.36 | 35.38 | 35.10 | 35.17 | 5834400 |
2005-06-03 | 35.15 | 35.30 | 35.05 | 35.17 | 4680200 |
2005-06-06 | 35.12 | 35.21 | 34.99 | 35.02 | 4228400 |
2005-06-07 | 35.15 | 35.35 | 35.00 | 35.04 | 5642000 |
2005-06-08 | 35.33 | 35.40 | 34.95 | 35.07 | 6489900 |
2005-06-09 | 35.07 | 35.09 | 34.75 | 34.81 | 6694400 |
2005-06-10 | 34.82 | 34.95 | 34.71 | 34.85 | 8285100 |
2005-06-13 | 34.80 | 35.12 | 34.76 | 34.91 | 5337500 |
2005-06-14 | 34.91 | 35.06 | 34.86 | 35.01 | 4274200 |
2005-06-15 | 35.02 | 35.18 | 34.80 | 35.16 | 7361800 |
2005-06-16 | 35.19 | 35.20 | 34.88 | 34.94 | 6364500 |
2005-06-17 | 35.23 | 35.23 | 34.85 | 35.03 | 10443800 |
2005-06-20 | 35.00 | 35.21 | 34.87 | 35.14 | 6663800 |
2005-06-21 | 35.04 | 35.20 | 34.94 | 35.00 | 5474200 |
2005-06-22 | 35.20 | 35.26 | 34.97 | 35.03 | 5478600 |
2005-06-23 | 35.00 | 35.06 | 34.71 | 34.72 | 7652100 |
2005-06-24 | 34.65 | 34.72 | 34.46 | 34.47 | 10247200 |
2005-06-27 | 34.52 | 34.80 | 34.38 | 34.38 | 8319000 |
2005-06-28 | 34.40 | 34.72 | 34.38 | 34.65 | 5399000 |
2005-06-29 | 34.79 | 34.81 | 34.61 | 34.73 | 5503700 |
2005-06-30 | 34.95 | 34.95 | 34.53 | 34.55 | 8749200 |
2005-07-01 | 34.55 | 34.85 | 34.49 | 34.57 | 7940000 |
2005-07-05 | 34.58 | 34.92 | 34.50 | 34.92 | 8769700 |
2005-07-06 | 34.53 | 34.67 | 34.36 | 34.42 | 9121700 |
2005-07-07 | 34.26 | 34.36 | 34.05 | 34.31 | 8461700 |
2005-07-08 | 34.28 | 34.54 | 34.20 | 34.40 | 7705700 |
2005-07-11 | 34.15 | 34.40 | 34.15 | 34.30 | 9938900 |
2005-07-12 | 34.36 | 34.40 | 34.20 | 34.25 | 11435400 |
2005-07-13 | 34.28 | 34.64 | 34.27 | 34.58 | 7559000 |
2005-07-14 | 34.83 | 34.97 | 34.69 | 34.80 | 8232800 |
2005-07-15 | 34.90 | 34.94 | 34.68 | 34.69 | 8429600 |
2005-07-18 | 34.58 | 34.72 | 34.28 | 34.36 | 6279400 |
2005-07-19 | 34.53 | 34.70 | 34.33 | 34.50 | 5906800 |
2005-07-20 | 34.34 | 34.46 | 34.11 | 34.45 | 7658000 |
2005-07-21 | 34.48 | 34.50 | 34.10 | 34.18 | 6259800 |
2005-07-22 | 34.27 | 34.27 | 33.99 | 34.17 | 6738100 |
2005-07-25 | 34.35 | 34.47 | 34.02 | 34.02 | 6442900 |
2005-07-26 | 34.38 | 34.41 | 34.10 | 34.13 | 7054500 |
2005-07-27 | 34.16 | 34.46 | 34.05 | 34.30 | 7810700 |
2005-07-28 | 34.32 | 34.71 | 34.30 | 34.66 | 8055800 |
2005-07-29 | 34.51 | 34.55 | 34.20 | 34.23 | 8660600 |
2005-08-01 | 34.20 | 34.22 | 33.90 | 33.98 | 10046700 |
2005-08-02 | 33.98 | 34.25 | 33.78 | 33.88 | 10831600 |
2005-08-03 | 33.80 | 34.23 | 33.66 | 34.22 | 8770600 |
2005-08-04 | 33.98 | 34.00 | 33.45 | 33.70 | 11850100 |
2005-08-05 | 33.67 | 33.78 | 33.25 | 33.32 | 12294800 |
2005-08-08 | 33.32 | 33.34 | 33.04 | 33.13 | 6002600 |
2005-08-09 | 33.16 | 33.43 | 33.13 | 33.30 | 7268700 |
2005-08-10 | 33.70 | 33.71 | 33.02 | 33.15 | 10137200 |
2005-08-11 | 33.10 | 33.22 | 33.00 | 33.10 | 8755600 |
2005-08-12 | 33.01 | 33.14 | 32.77 | 33.05 | 8737800 |
2005-08-15 | 33.05 | 33.26 | 32.94 | 32.99 | 8599800 |
2005-08-16 | 33.00 | 33.27 | 32.86 | 33.09 | 7837000 |
2005-08-17 | 33.01 | 33.21 | 32.86 | 33.05 | 6922500 |
2005-08-18 | 32.91 | 33.07 | 32.86 | 32.89 | 7640600 |
2005-08-19 | 33.04 | 33.19 | 32.96 | 33.07 | 6918600 |
2005-08-22 | 33.15 | 33.30 | 33.00 | 33.13 | 7195500 |
2005-08-23 | 33.15 | 33.36 | 33.02 | 33.24 | 6795800 |
2005-08-24 | 33.25 | 33.40 | 32.79 | 32.79 | 10150200 |
2005-08-25 | 32.81 | 32.99 | 32.56 | 32.69 | 8728100 |
2005-08-26 | 32.62 | 32.68 | 32.30 | 32.60 | 14873600 |
2005-08-29 | 32.22 | 32.48 | 32.15 | 32.42 | 5938700 |
2005-08-30 | 32.25 | 32.54 | 32.22 | 32.35 | 7746100 |
2005-08-31 | 32.29 | 32.80 | 32.16 | 32.71 | 9396100 |
2005-09-01 | 32.65 | 32.87 | 32.45 | 32.62 | 8428600 |
2005-09-02 | 32.77 | 32.77 | 32.47 | 32.48 | 4763900 |
2005-09-06 | 32.54 | 32.95 | 32.54 | 32.90 | 6623500 |
2005-09-07 | 32.79 | 32.79 | 32.49 | 32.73 | 6707900 |
2005-09-08 | 32.56 | 32.79 | 32.40 | 32.48 | 7449900 |
2005-09-09 | 32.42 | 32.80 | 32.42 | 32.73 | 6159800 |
2005-09-12 | 32.67 | 32.68 | 32.45 | 32.59 | 5532300 |
2005-09-13 | 32.55 | 32.65 | 32.44 | 32.50 | 7482200 |
2005-09-14 | 32.50 | 32.61 | 32.45 | 32.53 | 7327900 |
2005-09-15 | 32.53 | 32.62 | 32.30 | 32.39 | 6664700 |
2005-09-16 | 32.46 | 32.85 | 32.40 | 32.81 | 15118500 |
2005-09-19 | 32.73 | 32.74 | 32.44 | 32.58 | 5659800 |
2005-09-20 | 32.51 | 32.58 | 32.17 | 32.26 | 8495600 |
2005-09-21 | 32.55 | 32.55 | 31.83 | 31.95 | 9448100 |
2005-09-22 | 31.91 | 32.07 | 31.65 | 31.94 | 7179600 |
2005-09-23 | 31.85 | 32.31 | 31.82 | 32.16 | 5861600 |
2005-09-26 | 32.40 | 32.48 | 31.93 | 32.00 | 8950100 |
2005-09-27 | 32.07 | 32.10 | 31.85 | 31.85 | 9008900 |
2005-09-28 | 32.05 | 32.45 | 31.90 | 32.41 | 9259900 |
2005-09-29 | 32.30 | 32.63 | 32.11 | 32.53 | 7110400 |
2005-09-30 | 32.62 | 32.74 | 32.37 | 32.69 | 7257800 |
2005-10-03 | 32.59 | 32.78 | 32.32 | 32.40 | 8471400 |
2005-10-04 | 32.05 | 32.76 | 32.05 | 32.22 | 11481700 |
2005-10-05 | 31.84 | 31.84 | 31.25 | 31.41 | 12754600 |
2005-10-06 | 31.41 | 31.44 | 30.86 | 31.11 | 9854300 |
2005-10-07 | 31.25 | 31.26 | 30.50 | 30.59 | 11473000 |
2005-10-10 | 30.67 | 30.69 | 30.14 | 30.29 | 10250100 |
2005-10-11 | 30.25 | 30.29 | 29.85 | 29.94 | 9323400 |
2005-10-12 | 30.00 | 30.20 | 29.81 | 29.83 | 10273000 |
2005-10-13 | 29.69 | 30.07 | 29.68 | 29.80 | 8921300 |
2005-10-14 | 30.00 | 30.00 | 29.72 | 29.90 | 8995800 |
2005-10-17 | 29.87 | 29.91 | 29.28 | 29.40 | 11103000 |
2005-10-18 | 29.39 | 29.58 | 29.26 | 29.35 | 15643300 |
2005-10-19 | 29.41 | 29.46 | 29.28 | 29.40 | 13880900 |
2005-10-20 | 29.45 | 29.80 | 29.13 | 29.20 | 12679200 |
2005-10-21 | 29.43 | 29.71 | 29.30 | 29.52 | 16272800 |
2005-10-24 | 29.90 | 30.41 | 29.85 | 30.09 | 14031900 |
2005-10-25 | 30.34 | 30.63 | 29.94 | 30.39 | 11378000 |
2005-10-26 | 30.30 | 30.92 | 30.30 | 30.59 | 11664300 |
2005-10-27 | 31.32 | 31.32 | 30.59 | 30.76 | 15239100 |
2005-10-28 | 31.25 | 31.82 | 30.75 | 31.70 | 16005900 |
2005-10-31 | 31.95 | 32.00 | 31.20 | 31.51 | 15883900 |
2005-11-01 | 31.80 | 31.82 | 31.20 | 31.34 | 11077300 |
2005-11-02 | 31.39 | 31.56 | 31.17 | 31.47 | 9183900 |
2005-11-03 | 31.65 | 31.75 | 30.56 | 30.83 | 17341100 |
2005-11-04 | 31.01 | 31.10 | 30.53 | 30.90 | 8844700 |
2005-11-07 | 30.97 | 31.07 | 30.44 | 30.55 | 11947600 |
2005-11-08 | 30.55 | 30.83 | 30.44 | 30.66 | 7078300 |
2005-11-09 | 30.52 | 30.93 | 30.40 | 30.85 | 17648300 |
2005-11-10 | 30.97 | 31.26 | 30.90 | 31.14 | 12592100 |
2005-11-11 | 31.15 | 31.51 | 30.93 | 31.40 | 12476600 |
2005-11-14 | 31.54 | 31.64 | 31.23 | 31.37 | 10115100 |
2005-11-15 | 31.18 | 31.32 | 30.76 | 30.82 | 10513100 |
2005-11-16 | 30.94 | 31.32 | 30.87 | 31.10 | 9077400 |
2005-11-17 | 30.94 | 31.86 | 30.91 | 31.70 | 9763700 |
2005-11-18 | 32.20 | 32.20 | 31.70 | 31.70 | 12609100 |
2005-11-21 | 31.90 | 31.90 | 31.40 | 31.77 | 12852100 |
2005-11-22 | 31.80 | 31.90 | 31.56 | 31.87 | 9993400 |
2005-11-23 | 32.19 | 32.19 | 31.75 | 31.85 | 6324300 |
2005-11-25 | 32.10 | 32.19 | 31.69 | 31.98 | 4181000 |
2005-11-28 | 32.07 | 32.25 | 31.80 | 32.18 | 9595800 |
2005-11-29 | 32.25 | 32.46 | 32.12 | 32.15 | 11855100 |
2005-11-30 | 32.30 | 32.41 | 31.91 | 31.98 | 15392300 |
2005-12-01 | 32.20 | 32.28 | 31.95 | 32.14 | 12378700 |
2005-12-02 | 32.06 | 32.07 | 31.75 | 31.87 | 10139900 |
2005-12-05 | 32.03 | 32.22 | 31.60 | 31.71 | 12931300 |
2005-12-06 | 31.78 | 31.84 | 31.53 | 31.74 | 11301300 |
2005-12-07 | 31.80 | 31.83 | 31.26 | 31.45 | 11093900 |
2005-12-08 | 31.46 | 31.49 | 31.20 | 31.23 | 10790200 |
2005-12-09 | 31.18 | 31.30 | 31.06 | 31.08 | 9211800 |
2005-12-12 | 31.08 | 31.10 | 30.45 | 30.72 | 14154300 |
2005-12-13 | 30.62 | 30.87 | 30.47 | 30.72 | 12592300 |
2005-12-14 | 30.61 | 30.74 | 30.51 | 30.54 | 11775900 |
2005-12-15 | 30.54 | 30.70 | 30.50 | 30.61 | 11542000 |
2005-12-16 | 30.62 | 30.63 | 30.35 | 30.49 | 16512400 |
2005-12-19 | 30.45 | 30.64 | 30.24 | 30.52 | 15743600 |
2005-12-20 | 30.44 | 30.65 | 30.40 | 30.54 | 17095900 |
2005-12-21 | 30.60 | 30.79 | 30.48 | 30.62 | 13922200 |
2005-12-22 | 30.63 | 30.74 | 30.42 | 30.69 | 15721400 |
2005-12-23 | 30.70 | 30.80 | 30.48 | 30.48 | 8132600 |
2005-12-27 | 30.51 | 30.67 | 30.41 | 30.44 | 10442100 |
2005-12-28 | 30.43 | 30.44 | 30.18 | 30.25 | 13391300 |
2005-12-29 | 30.16 | 30.38 | 30.15 | 30.27 | 15781800 |
2005-12-30 | 30.11 | 30.24 | 30.00 | 30.12 | 15924300 |
2006-01-03 | 30.20 | 30.47 | 30.04 | 30.38 | 12903700 |
2006-01-04 | 30.57 | 31.29 | 30.45 | 31.27 | 31004300 |
2006-01-05 | 31.28 | 31.91 | 31.22 | 31.63 | 20663600 |
2006-01-06 | 31.60 | 31.60 | 31.16 | 31.35 | 57694500 |
2006-01-09 | 31.39 | 31.52 | 31.21 | 31.48 | 17599500 |
2006-01-10 | 31.80 | 31.84 | 31.52 | 31.61 | 30251400 |
2006-01-11 | 31.80 | 32.07 | 31.63 | 31.99 | 19609100 |
2006-01-12 | 32.05 | 32.30 | 31.90 | 32.11 | 24601600 |
2006-01-13 | 32.28 | 32.33 | 31.85 | 32.18 | 20380200 |
2006-01-17 | 31.92 | 32.07 | 31.35 | 31.48 | 18634400 |
2006-01-18 | 31.34 | 31.38 | 31.01 | 31.15 | 15095300 |
2006-01-19 | 31.55 | 31.62 | 31.13 | 31.42 | 16658200 |
2006-01-20 | 31.50 | 31.50 | 30.84 | 30.94 | 13576700 |
2006-01-23 | 31.05 | 31.20 | 30.85 | 31.00 | 10565800 |
2006-01-24 | 31.18 | 31.40 | 30.87 | 30.89 | 12571300 |
2006-01-25 | 31.00 | 31.48 | 31.00 | 31.38 | 12101900 |
2006-01-26 | 31.76 | 31.88 | 31.24 | 31.68 | 14539200 |
2006-01-27 | 31.85 | 32.15 | 31.56 | 32.14 | 15859400 |
2006-01-30 | 32.25 | 32.27 | 31.79 | 31.90 | 11254400 |
2006-01-31 | 31.91 | 31.96 | 31.63 | 31.66 | 12090900 |
2006-02-01 | 31.68 | 31.84 | 31.31 | 31.80 | 15500600 |
2006-02-02 | 31.80 | 31.86 | 31.39 | 31.54 | 10022000 |
2006-02-03 | 31.35 | 31.72 | 31.25 | 31.61 | 11960600 |
2006-02-06 | 31.71 | 31.80 | 31.50 | 31.55 | 8867700 |
2006-02-07 | 31.61 | 31.75 | 31.35 | 31.50 | 7629500 |
2006-02-08 | 31.73 | 32.63 | 31.61 | 32.59 | 20340800 |
2006-02-09 | 32.62 | 32.79 | 32.38 | 32.66 | 14525600 |
2006-02-10 | 32.74 | 33.18 | 32.55 | 33.18 | 13706300 |
2006-02-13 | 32.98 | 33.18 | 32.90 | 32.94 | 9949000 |
2006-02-14 | 32.91 | 33.75 | 32.90 | 33.52 | 16445000 |
2006-02-15 | 33.62 | 34.37 | 33.58 | 34.15 | 19554100 |
2006-02-16 | 34.34 | 34.60 | 34.10 | 34.55 | 12173200 |
2006-02-17 | 34.55 | 34.80 | 34.44 | 34.78 | 13900800 |
2006-02-21 | 34.83 | 34.99 | 34.19 | 34.35 | 14121100 |
2006-02-22 | 34.52 | 34.99 | 33.96 | 33.99 | 11467700 |
2006-02-23 | 34.00 | 34.15 | 33.78 | 33.92 | 9207500 |
2006-02-24 | 34.06 | 34.20 | 33.63 | 33.81 | 7734900 |
2006-02-27 | 34.00 | 34.61 | 33.75 | 34.06 | 10444200 |
2006-02-28 | 34.14 | 34.49 | 33.70 | 33.70 | 10823700 |
2006-03-01 | 33.91 | 34.36 | 33.86 | 34.20 | 8264900 |
2006-03-02 | 34.20 | 34.20 | 33.83 | 34.00 | 10426200 |
2006-03-03 | 33.83 | 33.94 | 33.51 | 33.58 | 12672000 |
2006-03-06 | 33.70 | 34.21 | 33.17 | 33.73 | 18893900 |
2006-03-07 | 33.73 | 33.77 | 33.28 | 33.51 | 7245700 |
2006-03-08 | 33.51 | 33.77 | 33.43 | 33.44 | 10491300 |
2006-03-09 | 33.50 | 33.88 | 33.48 | 33.58 | 10765800 |
2006-03-10 | 34.00 | 34.24 | 33.90 | 34.19 | 9774400 |
2006-03-13 | 34.38 | 34.66 | 34.13 | 34.32 | 8795200 |
2006-03-14 | 34.10 | 34.48 | 34.02 | 34.39 | 12944200 |
2006-03-15 | 34.19 | 34.48 | 34.11 | 34.39 | 8067200 |
2006-03-16 | 34.50 | 34.71 | 34.26 | 34.52 | 9606100 |
2006-03-17 | 34.66 | 34.83 | 34.27 | 34.41 | 14646700 |
2006-03-20 | 34.35 | 34.52 | 33.55 | 34.22 | 10706500 |
2006-03-21 | 34.23 | 34.63 | 34.11 | 34.35 | 9119000 |
2006-03-22 | 33.70 | 34.89 | 33.70 | 34.81 | 9073400 |
2006-03-23 | 34.91 | 34.96 | 34.64 | 34.72 | 7965300 |
2006-03-24 | 34.72 | 35.00 | 34.50 | 34.97 | 9600100 |
2006-03-27 | 34.97 | 35.17 | 34.80 | 34.93 | 10780600 |
2006-03-28 | 34.91 | 35.00 | 34.47 | 34.55 | 9591600 |
2006-03-29 | 34.60 | 35.14 | 34.60 | 35.02 | 7823800 |
2006-03-30 | 34.88 | 35.01 | 34.35 | 34.49 | 13231900 |
2006-03-31 | 34.58 | 34.75 | 34.03 | 34.06 | 18134000 |
2006-04-03 | 34.25 | 34.72 | 34.15 | 34.42 | 13534100 |
2006-04-04 | 34.59 | 34.71 | 34.36 | 34.60 | 6892100 |
2006-04-05 | 34.50 | 34.66 | 34.25 | 34.44 | 9062700 |
2006-04-06 | 34.00 | 34.10 | 33.53 | 33.68 | 9662900 |
2006-04-07 | 33.80 | 34.00 | 33.49 | 33.79 | 11708100 |
2006-04-10 | 33.77 | 33.89 | 33.48 | 33.48 | 7768900 |
2006-04-11 | 33.48 | 33.56 | 32.53 | 32.74 | 13245200 |
2006-04-12 | 33.00 | 33.15 | 32.67 | 33.02 | 9476100 |
2006-04-13 | 32.70 | 33.00 | 32.30 | 32.81 | 6344300 |
2006-04-17 | 32.75 | 32.97 | 32.45 | 32.47 | 7716600 |
2006-04-18 | 32.60 | 33.38 | 32.60 | 33.20 | 11262600 |
2006-04-19 | 33.20 | 33.20 | 32.60 | 32.76 | 9015400 |
2006-04-20 | 32.67 | 32.91 | 32.42 | 32.56 | 10972900 |
2006-04-21 | 32.61 | 32.79 | 32.43 | 32.52 | 10354700 |
2006-04-24 | 32.50 | 32.58 | 32.26 | 32.30 | 6498500 |
2006-04-25 | 32.50 | 32.75 | 32.36 | 32.50 | 8488400 |
2006-04-26 | 32.74 | 33.25 | 32.69 | 33.08 | 10980800 |
2006-04-27 | 32.99 | 33.41 | 32.81 | 33.32 | 9438200 |
2006-04-28 | 33.37 | 33.41 | 32.92 | 33.03 | 9583100 |
2006-05-01 | 33.05 | 33.24 | 32.69 | 32.79 | 10933400 |
2006-05-02 | 33.10 | 33.23 | 32.64 | 32.64 | 10027300 |
2006-05-03 | 32.65 | 32.84 | 32.43 | 32.64 | 8461300 |
2006-05-04 | 32.83 | 32.92 | 32.64 | 32.80 | 7795800 |
2006-05-05 | 32.94 | 33.09 | 32.48 | 33.02 | 9223200 |
2006-05-08 | 33.13 | 33.25 | 32.85 | 32.92 | 6404800 |
2006-05-09 | 32.91 | 33.03 | 32.76 | 32.85 | 5602900 |
2006-05-10 | 32.71 | 32.78 | 32.07 | 32.34 | 14120600 |
2006-05-11 | 32.22 | 32.30 | 31.64 | 31.90 | 11134000 |
2006-05-12 | 31.81 | 32.00 | 31.66 | 31.79 | 10032400 |
2006-05-15 | 31.61 | 31.74 | 31.28 | 31.52 | 11436500 |
2006-05-16 | 31.68 | 31.79 | 31.37 | 31.70 | 7530800 |
2006-05-17 | 31.50 | 31.54 | 30.56 | 30.81 | 13855600 |
2006-05-18 | 30.81 | 31.00 | 30.10 | 30.41 | 12321100 |
2006-05-19 | 30.55 | 31.42 | 30.51 | 30.90 | 17431500 |
2006-05-22 | 30.80 | 31.20 | 30.73 | 30.79 | 11608100 |
2006-05-23 | 30.92 | 31.32 | 30.75 | 30.87 | 10675300 |
2006-05-24 | 30.95 | 31.04 | 30.69 | 30.75 | 9137500 |
2006-05-25 | 30.75 | 31.15 | 30.71 | 31.15 | 6579500 |
2006-05-26 | 31.31 | 31.57 | 31.22 | 31.49 | 6223300 |
2006-05-30 | 31.31 | 31.45 | 30.88 | 30.91 | 7508200 |
2006-05-31 | 30.94 | 31.25 | 30.76 | 31.21 | 10341800 |
2006-06-01 | 31.48 | 32.06 | 31.36 | 31.96 | 11650300 |
2006-06-02 | 31.96 | 32.23 | 31.85 | 31.94 | 8703200 |
2006-06-05 | 31.76 | 32.10 | 31.54 | 31.55 | 6628600 |
2006-06-06 | 31.73 | 31.83 | 31.29 | 31.70 | 11338800 |
2006-06-07 | 31.88 | 32.03 | 31.67 | 31.84 | 9850400 |
2006-06-08 | 31.98 | 32.15 | 31.29 | 31.66 | 13393500 |
2006-06-09 | 31.52 | 31.79 | 31.49 | 31.50 | 6498300 |
2006-06-12 | 31.66 | 31.74 | 31.30 | 31.33 | 5686100 |
2006-06-13 | 31.42 | 31.80 | 31.27 | 31.55 | 11736400 |
2006-06-14 | 31.60 | 31.64 | 31.30 | 31.62 | 9096500 |
2006-06-15 | 31.86 | 32.25 | 31.59 | 32.19 | 11671100 |
2006-06-16 | 32.10 | 32.63 | 32.03 | 32.54 | 14107600 |
2006-06-19 | 32.50 | 32.82 | 32.14 | 32.17 | 10326700 |
2006-06-20 | 32.09 | 32.90 | 31.96 | 32.74 | 14712700 |
2006-06-21 | 32.86 | 33.23 | 32.73 | 32.87 | 17187400 |
2006-06-22 | 32.87 | 33.23 | 32.74 | 32.74 | 11826200 |
2006-06-23 | 32.70 | 33.01 | 32.58 | 32.83 | 8239900 |
2006-06-26 | 32.84 | 32.99 | 32.70 | 32.78 | 9124400 |
2006-06-27 | 32.72 | 32.79 | 32.42 | 32.44 | 9470600 |
2006-06-28 | 32.58 | 32.84 | 32.52 | 32.61 | 7703800 |
2006-06-29 | 32.80 | 33.44 | 32.65 | 33.30 | 10323300 |
2006-06-30 | 33.25 | 33.62 | 33.08 | 33.49 | 10566600 |
2006-07-03 | 33.63 | 33.75 | 33.51 | 33.55 | 4265500 |
2006-07-05 | 33.35 | 33.50 | 33.22 | 33.29 | 9616200 |
2006-07-06 | 32.80 | 33.03 | 32.57 | 33.02 | 8749400 |
2006-07-07 | 33.14 | 33.43 | 32.65 | 32.71 | 8428500 |
2006-07-10 | 32.89 | 33.08 | 32.81 | 32.98 | 6190200 |
2006-07-11 | 32.98 | 33.14 | 32.47 | 32.69 | 9467900 |
2006-07-12 | 32.84 | 32.85 | 32.19 | 32.30 | 7609700 |
2006-07-13 | 32.30 | 32.30 | 31.54 | 31.74 | 7798100 |
2006-07-14 | 31.81 | 31.92 | 31.54 | 31.62 | 7167400 |
2006-07-17 | 31.71 | 31.77 | 31.37 | 31.58 | 6877500 |
2006-07-18 | 31.57 | 31.63 | 31.36 | 31.58 | 7001700 |
2006-07-19 | 31.68 | 32.44 | 31.65 | 32.32 | 11107500 |
2006-07-20 | 32.25 | 32.33 | 32.05 | 32.25 | 8272600 |
2006-07-21 | 32.37 | 32.37 | 31.75 | 31.87 | 9602500 |
2006-07-24 | 32.00 | 32.80 | 31.92 | 32.59 | 7645600 |
2006-07-25 | 32.44 | 33.01 | 32.27 | 32.93 | 11707400 |
2006-07-26 | 32.76 | 33.59 | 32.66 | 33.43 | 11796100 |
2006-07-27 | 33.43 | 33.96 | 33.15 | 33.32 | 10684400 |
2006-07-28 | 33.58 | 33.92 | 33.39 | 33.73 | 8408300 |
2006-07-31 | 33.77 | 34.03 | 33.65 | 33.82 | 11366100 |
2006-08-01 | 33.80 | 33.84 | 32.60 | 33.27 | 14218900 |
2006-08-02 | 33.52 | 33.57 | 33.07 | 33.53 | 8456700 |
2006-08-03 | 33.31 | 33.56 | 33.14 | 33.49 | 7001000 |
2006-08-04 | 33.74 | 33.87 | 33.50 | 33.77 | 7072500 |
2006-08-07 | 33.82 | 33.82 | 33.18 | 33.30 | 6916100 |
2006-08-08 | 33.45 | 33.78 | 33.22 | 33.54 | 7392100 |
2006-08-09 | 33.88 | 34.39 | 33.77 | 33.83 | 13024800 |
2006-08-10 | 33.85 | 34.00 | 33.58 | 33.94 | 7086800 |
2006-08-11 | 33.94 | 34.07 | 33.75 | 34.07 | 7263700 |
2006-08-14 | 34.16 | 34.37 | 33.83 | 33.92 | 6065600 |
2006-08-15 | 33.91 | 34.43 | 33.75 | 34.39 | 9868000 |
2006-08-16 | 34.39 | 34.42 | 34.16 | 34.23 | 6759200 |
2006-08-17 | 34.20 | 34.43 | 33.86 | 34.23 | 9777800 |
2006-08-18 | 34.33 | 34.51 | 34.16 | 34.42 | 10150600 |
2006-08-21 | 34.30 | 34.62 | 34.08 | 34.52 | 6337700 |
2006-08-22 | 34.37 | 34.66 | 34.18 | 34.60 | 6797500 |
2006-08-23 | 34.50 | 34.84 | 34.30 | 34.39 | 9026400 |
2006-08-24 | 34.60 | 34.75 | 34.52 | 34.65 | 6985200 |
2006-08-25 | 34.63 | 34.87 | 34.55 | 34.70 | 4507400 |
2006-08-28 | 34.59 | 35.00 | 34.58 | 34.95 | 7765700 |
2006-08-29 | 34.95 | 35.26 | 34.78 | 35.18 | 8178800 |
2006-08-30 | 35.20 | 35.49 | 35.17 | 35.39 | 7305500 |
2006-08-31 | 35.36 | 35.45 | 35.17 | 35.18 | 5064700 |
2006-09-01 | 35.43 | 35.75 | 35.33 | 35.57 | 7059600 |
2006-09-05 | 35.54 | 35.63 | 35.26 | 35.50 | 6270200 |
2006-09-06 | 35.30 | 35.66 | 35.25 | 35.45 | 7566400 |
2006-09-07 | 35.25 | 35.44 | 35.08 | 35.31 | 8443900 |
2006-09-08 | 35.53 | 35.58 | 35.26 | 35.40 | 5563700 |
2006-09-11 | 35.40 | 35.60 | 35.31 | 35.54 | 5656800 |
2006-09-12 | 35.59 | 35.89 | 35.44 | 35.84 | 8869600 |
2006-09-13 | 35.74 | 35.94 | 35.65 | 35.75 | 7217800 |
2006-09-14 | 35.79 | 35.99 | 35.74 | 35.98 | 6049400 |
2006-09-15 | 36.05 | 36.09 | 35.55 | 35.81 | 8901400 |
2006-09-18 | 35.73 | 36.01 | 35.60 | 35.76 | 6923400 |
2006-09-19 | 35.98 | 36.02 | 35.70 | 36.00 | 6689600 |
2006-09-20 | 36.15 | 36.78 | 36.05 | 36.67 | 10801200 |
2006-09-21 | 36.61 | 37.03 | 36.56 | 36.90 | 16935000 |
2006-09-22 | 37.00 | 37.37 | 36.85 | 37.10 | 13530100 |
2006-09-25 | 37.34 | 37.52 | 37.25 | 37.50 | 13148000 |
2006-09-26 | 37.51 | 38.00 | 37.25 | 37.96 | 20838100 |
2006-09-27 | 37.89 | 37.95 | 36.40 | 36.78 | 24577600 |
2006-09-28 | 36.78 | 37.03 | 36.59 | 36.94 | 15112300 |
2006-09-29 | 37.00 | 37.24 | 36.96 | 37.13 | 15294200 |
2006-10-02 | 37.20 | 37.34 | 37.02 | 37.14 | 13305400 |
2006-10-03 | 37.23 | 37.56 | 37.13 | 37.47 | 11748900 |
2006-10-04 | 37.42 | 37.83 | 37.00 | 37.82 | 13744500 |
2006-10-05 | 37.41 | 37.46 | 36.73 | 36.91 | 16471700 |
2006-10-06 | 36.78 | 36.86 | 36.54 | 36.80 | 12552000 |
2006-10-09 | 36.00 | 36.73 | 36.00 | 36.69 | 10365100 |
2006-10-10 | 36.69 | 36.73 | 36.18 | 36.54 | 14854400 |
2006-10-11 | 36.62 | 36.95 | 36.54 | 36.60 | 12729500 |
2006-10-12 | 36.83 | 37.17 | 36.83 | 36.99 | 11154200 |
2006-10-13 | 36.99 | 37.13 | 36.80 | 37.05 | 9578800 |
2006-10-16 | 37.05 | 37.10 | 36.71 | 37.04 | 8530100 |
2006-10-17 | 36.79 | 36.91 | 36.41 | 36.59 | 8389600 |
2006-10-18 | 36.82 | 36.99 | 36.33 | 36.59 | 10551500 |
2006-10-19 | 36.93 | 37.30 | 36.87 | 37.21 | 11458900 |
2006-10-20 | 37.38 | 37.85 | 37.10 | 37.80 | 14549100 |
2006-10-23 | 37.80 | 38.10 | 37.68 | 38.02 | 9709400 |
2006-10-24 | 37.83 | 38.19 | 37.69 | 38.00 | 10159100 |
2006-10-25 | 38.00 | 38.33 | 37.96 | 38.30 | 9686800 |
2006-10-26 | 38.27 | 38.85 | 38.24 | 38.74 | 16752000 |
2006-10-27 | 38.74 | 38.91 | 38.30 | 38.84 | 13607000 |
2006-10-30 | 38.78 | 38.95 | 37.07 | 37.65 | 28379500 |
2006-10-31 | 37.36 | 37.41 | 36.20 | 37.00 | 28502100 |
2006-11-01 | 37.25 | 37.29 | 36.89 | 36.97 | 11813800 |
2006-11-02 | 37.12 | 37.25 | 36.76 | 36.99 | 12443900 |
2006-11-03 | 37.00 | 37.10 | 36.58 | 36.70 | 12180600 |
2006-11-06 | 36.96 | 37.04 | 36.66 | 36.98 | 11771800 |
2006-11-07 | 37.07 | 37.11 | 36.80 | 36.87 | 11253900 |
2006-11-08 | 36.63 | 36.89 | 36.35 | 36.86 | 8041300 |
2006-11-09 | 36.80 | 36.89 | 35.86 | 36.11 | 11179200 |
2006-11-10 | 36.21 | 36.27 | 35.27 | 35.59 | 13141600 |
2006-11-13 | 35.50 | 36.07 | 35.50 | 35.95 | 9826700 |
2006-11-14 | 36.07 | 36.47 | 35.75 | 36.39 | 12984900 |
2006-11-15 | 36.25 | 36.25 | 35.70 | 36.09 | 9767400 |
2006-11-16 | 36.05 | 36.15 | 35.75 | 35.94 | 10884500 |
2006-11-17 | 35.95 | 36.15 | 35.85 | 36.04 | 11584800 |
2006-11-20 | 34.82 | 35.20 | 34.60 | 34.67 | 14013500 |
2006-11-21 | 34.95 | 35.36 | 34.91 | 35.13 | 16851400 |
2006-11-22 | 35.33 | 35.34 | 34.68 | 34.75 | 12316700 |
2006-11-24 | 34.76 | 35.00 | 34.70 | 34.75 | 4423900 |
2006-11-27 | 34.75 | 34.82 | 34.18 | 34.24 | 11419400 |
2006-11-28 | 34.05 | 34.55 | 34.00 | 34.40 | 14127000 |
2006-11-29 | 34.85 | 35.14 | 34.71 | 34.89 | 12675500 |
2006-11-30 | 34.89 | 35.27 | 34.86 | 34.94 | 13013500 |
2006-12-01 | 35.13 | 35.13 | 34.48 | 34.64 | 10508200 |
2006-12-04 | 34.81 | 34.94 | 34.68 | 34.85 | 11742600 |
2006-12-05 | 34.98 | 34.99 | 34.43 | 34.58 | 13829900 |
2006-12-06 | 34.58 | 35.08 | 34.48 | 34.95 | 14811600 |
2006-12-07 | 34.91 | 35.21 | 34.87 | 34.90 | 11052900 |
2006-12-08 | 34.98 | 35.35 | 34.79 | 35.31 | 8482300 |
2006-12-11 | 35.50 | 35.86 | 35.46 | 35.69 | 10722400 |
2006-12-12 | 35.61 | 35.85 | 35.40 | 35.76 | 12070300 |
2006-12-13 | 35.77 | 36.00 | 35.77 | 35.87 | 7253600 |
2006-12-14 | 35.88 | 36.28 | 35.80 | 36.09 | 9902800 |
2006-12-15 | 36.00 | 36.51 | 36.00 | 36.48 | 22061300 |
2006-12-18 | 36.60 | 36.70 | 36.41 | 36.54 | 9407700 |
2006-12-19 | 36.55 | 36.78 | 36.45 | 36.66 | 11267600 |
2006-12-20 | 36.66 | 36.90 | 36.36 | 36.45 | 11433400 |
2006-12-21 | 36.63 | 36.85 | 36.55 | 36.68 | 8810700 |
2006-12-22 | 36.68 | 36.77 | 36.47 | 36.55 | 8512200 |
2006-12-26 | 36.51 | 36.90 | 36.48 | 36.75 | 4912400 |
2006-12-27 | 36.84 | 37.20 | 36.71 | 37.14 | 7365100 |
2006-12-28 | 37.02 | 37.35 | 37.02 | 37.32 | 8837300 |
2006-12-29 | 37.37 | 37.64 | 37.15 | 37.24 | 9627300 |
2007-01-03 | 37.63 | 38.49 | 37.61 | 37.82 | 20027500 |
2007-01-04 | 38.02 | 38.09 | 37.68 | 38.03 | 17943500 |
2007-01-05 | 38.03 | 38.06 | 37.32 | 37.38 | 17781700 |
2007-01-08 | 36.95 | 37.04 | 36.59 | 36.81 | 19017200 |
2007-01-09 | 36.81 | 37.25 | 36.81 | 36.96 | 15199700 |
2007-01-10 | 36.96 | 37.00 | 36.48 | 36.75 | 13770100 |
2007-01-11 | 36.71 | 37.21 | 36.50 | 37.11 | 9094500 |
2007-01-12 | 37.25 | 37.49 | 37.15 | 37.33 | 11672200 |
2007-01-16 | 37.41 | 37.49 | 36.97 | 37.16 | 11322700 |
2007-01-17 | 37.05 | 37.25 | 36.79 | 36.88 | 11025400 |
2007-01-18 | 36.60 | 37.66 | 36.60 | 37.57 | 11379100 |
2007-01-19 | 37.57 | 37.63 | 37.02 | 37.25 | 12557600 |
2007-01-22 | 37.11 | 37.40 | 37.00 | 37.25 | 9327600 |
2007-01-23 | 37.36 | 37.95 | 37.31 | 37.49 | 13349000 |
2007-01-24 | 37.63 | 38.23 | 37.58 | 37.89 | 10865700 |
2007-01-25 | 38.07 | 38.22 | 37.18 | 37.50 | 11842200 |
2007-01-26 | 37.50 | 37.83 | 37.10 | 37.83 | 9798000 |
2007-01-29 | 37.42 | 38.20 | 37.27 | 38.03 | 15922100 |
2007-01-30 | 38.04 | 38.68 | 38.04 | 38.58 | 15910100 |
2007-01-31 | 38.44 | 38.68 | 38.11 | 38.52 | 12064800 |
2007-02-01 | 38.77 | 38.77 | 37.90 | 38.00 | 14063400 |
2007-02-02 | 38.20 | 38.38 | 38.01 | 38.17 | 10121300 |
2007-02-05 | 38.02 | 38.13 | 37.81 | 38.09 | 8475000 |
2007-02-06 | 38.05 | 38.20 | 37.81 | 38.08 | 8057200 |
2007-02-07 | 38.08 | 38.39 | 37.95 | 38.09 | 7935200 |
2007-02-08 | 38.04 | 38.23 | 37.68 | 37.95 | 11368800 |
2007-02-09 | 37.99 | 38.10 | 37.37 | 37.70 | 7829600 |
2007-02-12 | 37.70 | 37.88 | 37.38 | 37.57 | 6350781 |
2007-02-13 | 37.57 | 38.07 | 37.48 | 38.04 | 6929831 |
2007-02-14 | 38.10 | 38.76 | 38.05 | 38.63 | 11563210 |
2007-02-15 | 38.53 | 38.68 | 38.39 | 38.40 | 6975300 |
2007-02-16 | 38.41 | 38.53 | 38.21 | 38.50 | 8605800 |
2007-02-20 | 38.55 | 38.60 | 38.05 | 38.26 | 7356300 |
2007-02-21 | 38.21 | 38.53 | 38.00 | 38.29 | 8165500 |
2007-02-22 | 38.50 | 38.62 | 38.22 | 38.44 | 9155700 |
2007-02-23 | 38.44 | 38.52 | 37.90 | 38.41 | 9833000 |
2007-02-26 | 38.44 | 38.75 | 38.34 | 38.39 | 12896140 |
2007-02-27 | 38.35 | 38.35 | 35.83 | 36.63 | 22262900 |
2007-02-28 | 37.01 | 37.52 | 36.61 | 37.40 | 17954900 |
2007-03-01 | 37.00 | 37.39 | 36.41 | 37.10 | 14935562 |
2007-03-02 | 36.95 | 37.10 | 36.20 | 36.48 | 13095600 |
2007-03-05 | 36.29 | 36.82 | 36.05 | 36.13 | 11334100 |
2007-03-06 | 36.54 | 36.70 | 36.19 | 36.48 | 14084200 |
2007-03-07 | 36.31 | 36.47 | 35.60 | 35.68 | 17084700 |
2007-03-08 | 36.10 | 36.62 | 35.84 | 36.48 | 12531900 |
2007-03-09 | 36.70 | 36.70 | 36.25 | 36.45 | 11721800 |
2007-03-12 | 36.45 | 36.84 | 36.11 | 36.58 | 13860800 |
2007-03-13 | 36.42 | 36.63 | 35.94 | 36.13 | 14612800 |
2007-03-14 | 36.21 | 36.35 | 35.82 | 36.28 | 13727600 |
2007-03-15 | 36.07 | 36.41 | 35.89 | 36.36 | 10774200 |
2007-03-16 | 36.65 | 36.75 | 36.12 | 36.32 | 15226784 |
2007-03-19 | 36.45 | 36.83 | 36.42 | 36.75 | 7822200 |
2007-03-20 | 36.67 | 37.00 | 36.45 | 36.98 | 9324610 |
2007-03-21 | 36.66 | 37.75 | 36.66 | 37.68 | 11143000 |
2007-03-22 | 37.51 | 38.22 | 37.51 | 38.01 | 14876300 |
2007-03-23 | 38.08 | 38.53 | 37.91 | 38.12 | 16284340 |
2007-03-26 | 38.03 | 38.04 | 37.37 | 37.67 | 17793533 |
2007-03-27 | 37.69 | 37.95 | 37.55 | 37.69 | 10978600 |
2007-03-28 | 37.52 | 37.64 | 37.07 | 37.23 | 12035758 |
2007-03-29 | 37.63 | 37.69 | 37.23 | 37.57 | 9654500 |
2007-03-30 | 37.60 | 38.09 | 37.45 | 37.92 | 14797067 |
2007-04-02 | 37.40 | 38.23 | 36.75 | 37.83 | 10635133 |
2007-04-03 | 38.06 | 38.24 | 37.95 | 38.12 | 8931500 |
2007-04-04 | 38.11 | 38.25 | 37.81 | 38.02 | 9582234 |
2007-04-05 | 37.50 | 38.02 | 37.41 | 38.00 | 8330600 |
2007-04-09 | 38.01 | 38.15 | 37.90 | 38.00 | 5290700 |
2007-04-10 | 38.00 | 38.19 | 37.62 | 37.80 | 7318254 |
2007-04-11 | 37.81 | 37.85 | 37.16 | 37.38 | 12769620 |
2007-04-12 | 37.39 | 37.41 | 37.00 | 37.37 | 6993190 |
2007-04-13 | 37.78 | 37.78 | 37.10 | 37.39 | 8600573 |
2007-04-16 | 37.49 | 38.02 | 37.40 | 37.87 | 9461822 |
2007-04-17 | 37.81 | 37.81 | 37.42 | 37.46 | 11137152 |
2007-04-18 | 37.35 | 37.57 | 37.23 | 37.42 | 9753470 |
2007-04-19 | 37.28 | 37.66 | 37.20 | 37.51 | 11994848 |
2007-04-20 | 38.15 | 38.37 | 37.73 | 37.91 | 14707668 |
2007-04-23 | 37.90 | 37.99 | 37.37 | 37.55 | 7986974 |
2007-04-24 | 37.67 | 37.85 | 37.47 | 37.60 | 11314899 |
2007-04-25 | 37.85 | 37.90 | 37.42 | 37.65 | 13070556 |
2007-04-26 | 37.55 | 38.07 | 37.55 | 37.97 | 11938358 |
2007-04-27 | 37.81 | 38.19 | 37.71 | 37.89 | 12361938 |
2007-04-30 | 38.25 | 38.49 | 37.69 | 38.18 | 16825057 |
2007-05-01 | 38.33 | 38.69 | 38.25 | 38.51 | 12410056 |
2007-05-02 | 38.78 | 40.00 | 38.75 | 39.60 | 24409341 |
2007-05-03 | 39.76 | 41.38 | 39.70 | 41.07 | 31807376 |
2007-05-04 | 41.16 | 41.20 | 40.43 | 40.66 | 13859246 |
2007-05-07 | 40.55 | 40.92 | 40.50 | 40.83 | 10488448 |
2007-05-08 | 40.83 | 40.83 | 40.36 | 40.62 | 10145438 |
2007-05-09 | 40.65 | 41.35 | 40.65 | 41.16 | 12329730 |
2007-05-10 | 40.98 | 41.20 | 40.76 | 40.78 | 9123001 |
2007-05-11 | 40.83 | 41.35 | 40.81 | 41.35 | 11522388 |
2007-05-14 | 41.30 | 41.72 | 41.27 | 41.60 | 14688011 |
2007-05-15 | 41.75 | 42.65 | 41.68 | 42.54 | 20091955 |
2007-05-16 | 42.55 | 42.87 | 42.50 | 42.74 | 13347650 |
2007-05-17 | 42.61 | 42.70 | 42.10 | 42.14 | 12958940 |
2007-05-18 | 42.50 | 42.74 | 42.41 | 42.59 | 19979041 |
2007-05-21 | 42.50 | 42.82 | 42.41 | 42.54 | 16407313 |
2007-05-22 | 42.92 | 43.00 | 42.50 | 42.61 | 15539227 |
2007-05-23 | 42.94 | 43.03 | 42.36 | 42.67 | 14114523 |
2007-05-24 | 42.63 | 42.84 | 42.41 | 42.54 | 10922497 |
2007-05-25 | 42.55 | 42.60 | 42.28 | 42.50 | 9801406 |
2007-05-29 | 42.58 | 43.25 | 42.58 | 43.20 | 15077700 |
2007-05-30 | 42.95 | 43.84 | 42.88 | 43.82 | 14084778 |
2007-05-31 | 43.82 | 43.99 | 43.52 | 43.53 | 13220713 |
2007-06-01 | 43.53 | 43.71 | 42.78 | 43.01 | 15502267 |
2007-06-04 | 43.11 | 43.40 | 42.80 | 42.95 | 7460330 |
2007-06-05 | 42.91 | 42.93 | 42.57 | 42.76 | 10821816 |
2007-06-06 | 42.77 | 43.20 | 42.76 | 42.92 | 11333330 |
2007-06-07 | 43.02 | 43.13 | 42.47 | 42.59 | 15860210 |
2007-06-08 | 42.50 | 43.10 | 42.38 | 43.07 | 13398068 |
2007-06-11 | 42.95 | 43.61 | 42.88 | 43.51 | 10351427 |
2007-06-12 | 43.37 | 43.55 | 43.04 | 43.08 | 14580832 |
2007-06-13 | 43.17 | 43.40 | 42.49 | 42.90 | 16810348 |
2007-06-14 | 42.80 | 43.25 | 42.80 | 43.22 | 15106149 |
2007-06-15 | 43.55 | 43.59 | 42.91 | 42.99 | 14438739 |
2007-06-18 | 42.91 | 42.99 | 42.51 | 42.55 | 9497141 |
2007-06-19 | 42.57 | 43.15 | 42.55 | 43.07 | 9676415 |
2007-06-20 | 42.99 | 43.17 | 42.53 | 42.54 | 8997391 |
2007-06-21 | 42.60 | 42.85 | 42.26 | 42.44 | 9573676 |
2007-06-22 | 42.40 | 42.40 | 41.46 | 41.63 | 17040818 |
2007-06-25 | 41.64 | 42.14 | 41.31 | 41.50 | 10685017 |
2007-06-26 | 41.68 | 41.70 | 40.86 | 41.07 | 13759564 |
2007-06-27 | 40.85 | 40.99 | 40.55 | 40.92 | 11872580 |
2007-06-28 | 40.92 | 41.34 | 40.85 | 41.07 | 10710892 |
2007-06-29 | 41.15 | 41.53 | 40.85 | 41.17 | 11715361 |
2007-07-02 | 41.38 | 41.80 | 41.30 | 41.58 | 12146276 |
2007-07-03 | 41.66 | 42.40 | 41.66 | 42.12 | 7364997 |
2007-07-05 | 41.81 | 42.24 | 41.81 | 41.98 | 9279213 |
2007-07-06 | 41.54 | 41.73 | 41.35 | 41.55 | 9549385 |
2007-07-09 | 41.68 | 42.06 | 41.55 | 42.02 | 11586789 |
2007-07-10 | 41.75 | 41.78 | 40.46 | 40.52 | 15657136 |
2007-07-11 | 40.35 | 41.00 | 40.03 | 40.80 | 13436291 |
2007-07-12 | 40.89 | 41.50 | 40.71 | 41.43 | 11920990 |
2007-07-13 | 41.56 | 42.27 | 41.38 | 41.76 | 8429464 |
2007-07-16 | 42.34 | 43.12 | 42.26 | 42.76 | 25248437 |
2007-07-17 | 42.66 | 42.75 | 42.09 | 42.26 | 15023439 |
2007-07-18 | 42.16 | 42.31 | 41.60 | 41.97 | 11845200 |
2007-07-19 | 42.08 | 42.64 | 42.01 | 42.26 | 11282600 |
2007-07-20 | 41.60 | 42.50 | 41.60 | 42.28 | 14144800 |
2007-07-23 | 42.45 | 43.35 | 42.45 | 42.79 | 13387700 |
2007-07-24 | 42.50 | 43.51 | 42.46 | 43.11 | 15477600 |
2007-07-25 | 43.24 | 43.83 | 42.69 | 43.22 | 13262800 |
2007-07-26 | 42.46 | 43.03 | 42.07 | 42.40 | 17918922 |
2007-07-27 | 42.23 | 42.98 | 41.94 | 42.00 | 17583600 |
2007-07-30 | 41.84 | 44.10 | 40.80 | 41.51 | 17595217 |
2007-07-31 | 42.01 | 43.29 | 41.75 | 42.62 | 22667500 |
2007-08-01 | 42.50 | 43.43 | 42.14 | 43.24 | 17601046 |
2007-08-02 | 43.07 | 43.48 | 42.77 | 43.13 | 10862110 |
2007-08-03 | 43.15 | 43.78 | 42.40 | 42.75 | 16690800 |
2007-08-06 | 42.71 | 43.52 | 42.71 | 43.42 | 15839800 |
2007-08-07 | 42.93 | 43.69 | 42.93 | 43.11 | 13508600 |
2007-08-08 | 43.05 | 43.53 | 42.43 | 43.19 | 16255700 |
2007-08-09 | 42.26 | 43.48 | 41.91 | 41.92 | 18665800 |
2007-08-10 | 41.60 | 42.00 | 40.77 | 41.33 | 17564200 |
2007-08-13 | 41.81 | 41.94 | 41.10 | 41.65 | 11005000 |
2007-08-14 | 41.65 | 42.00 | 40.89 | 40.96 | 9675800 |
2007-08-15 | 40.96 | 41.31 | 40.34 | 40.43 | 13554646 |
2007-08-16 | 40.25 | 40.58 | 39.27 | 40.23 | 22046700 |
2007-08-17 | 41.99 | 42.00 | 39.92 | 40.80 | 18731400 |
2007-08-20 | 40.79 | 41.51 | 40.75 | 41.11 | 10414100 |
2007-08-21 | 40.91 | 41.91 | 40.90 | 41.71 | 13089800 |
2007-08-22 | 41.99 | 41.99 | 41.38 | 41.82 | 10603600 |
2007-08-23 | 41.95 | 42.30 | 41.82 | 42.15 | 8676400 |
2007-08-24 | 42.15 | 42.68 | 42.12 | 42.64 | 6918500 |
2007-08-27 | 42.46 | 42.93 | 42.32 | 42.59 | 6652540 |
2007-08-28 | 42.50 | 42.55 | 41.50 | 41.52 | 10475000 |
2007-08-29 | 41.80 | 42.29 | 41.71 | 42.23 | 8255300 |
2007-08-30 | 42.13 | 42.22 | 41.50 | 41.93 | 8008000 |
2007-08-31 | 42.31 | 42.45 | 41.61 | 41.88 | 9663500 |
2007-09-04 | 41.97 | 42.89 | 41.89 | 42.67 | 10435155 |
2007-09-05 | 42.57 | 42.57 | 41.59 | 41.95 | 12816400 |
2007-09-06 | 42.10 | 42.50 | 41.93 | 42.26 | 8082843 |
2007-09-07 | 41.63 | 42.05 | 41.05 | 41.34 | 10932800 |
2007-09-10 | 41.52 | 41.55 | 40.95 | 41.25 | 8339300 |
2007-09-11 | 41.28 | 42.00 | 41.28 | 41.87 | 9264300 |
2007-09-12 | 41.84 | 42.25 | 41.74 | 41.87 | 9273600 |
2007-09-13 | 42.10 | 42.88 | 42.08 | 42.61 | 10226510 |
2007-09-14 | 42.57 | 42.61 | 42.22 | 42.52 | 9838900 |
2007-09-17 | 42.50 | 42.99 | 42.42 | 42.59 | 10496250 |
2007-09-18 | 42.72 | 43.33 | 42.61 | 43.31 | 11467600 |
2007-09-19 | 43.46 | 43.90 | 43.33 | 43.78 | 12069100 |
2007-09-20 | 43.63 | 44.00 | 43.58 | 43.80 | 9856180 |
2007-09-21 | 43.61 | 44.66 | 43.61 | 44.38 | 16245400 |
2007-09-24 | 44.25 | 44.55 | 43.87 | 44.12 | 11537842 |
2007-09-25 | 44.00 | 44.45 | 43.85 | 44.07 | 11533700 |
2007-09-26 | 44.33 | 44.55 | 44.26 | 44.48 | 9331000 |
2007-09-27 | 44.44 | 44.75 | 44.33 | 44.68 | 12722600 |
2007-09-28 | 44.55 | 44.68 | 44.17 | 44.28 | 10260503 |
2007-10-01 | 44.46 | 45.47 | 44.39 | 45.40 | 18006400 |
2007-10-02 | 45.25 | 45.64 | 45.15 | 45.34 | 8542800 |
2007-10-03 | 45.25 | 45.38 | 44.90 | 45.24 | 7806228 |
2007-10-04 | 45.24 | 45.50 | 45.23 | 45.42 | 7895031 |
2007-10-05 | 45.32 | 45.45 | 45.02 | 45.22 | 8114465 |
2007-10-08 | 45.07 | 45.22 | 44.79 | 44.96 | 5153889 |
2007-10-09 | 45.01 | 45.66 | 45.01 | 45.62 | 9504200 |
2007-10-10 | 45.43 | 45.82 | 45.35 | 45.63 | 9460164 |
2007-10-11 | 45.63 | 46.24 | 45.44 | 45.68 | 12294487 |
2007-10-12 | 45.81 | 46.06 | 45.38 | 45.53 | 9917359 |
2007-10-15 | 45.49 | 45.75 | 44.25 | 44.63 | 13748368 |
2007-10-16 | 44.68 | 45.13 | 44.53 | 44.93 | 16396178 |
2007-10-17 | 45.20 | 45.50 | 44.67 | 45.26 | 12897400 |
2007-10-18 | 45.15 | 45.44 | 44.80 | 44.97 | 9199800 |
2007-10-19 | 44.62 | 45.09 | 44.01 | 44.27 | 14070500 |
2007-10-22 | 43.80 | 44.38 | 43.69 | 44.33 | 8500087 |
2007-10-23 | 44.37 | 44.93 | 44.25 | 44.81 | 10034800 |
2007-10-24 | 44.54 | 44.68 | 43.51 | 44.42 | 12042500 |
2007-10-25 | 44.61 | 45.05 | 44.37 | 44.91 | 11102427 |
2007-10-26 | 45.36 | 45.79 | 45.00 | 45.60 | 12834500 |
2007-10-29 | 45.80 | 46.10 | 45.64 | 45.99 | 16117545 |
2007-10-30 | 45.94 | 46.00 | 45.10 | 45.36 | 10888550 |
2007-10-31 | 45.89 | 46.13 | 45.50 | 46.07 | 12974100 |
2007-11-01 | 45.84 | 45.96 | 44.61 | 44.74 | 12894400 |
2007-11-02 | 44.84 | 44.88 | 43.99 | 44.38 | 13428400 |
2007-11-05 | 44.35 | 44.40 | 43.72 | 43.82 | 12257419 |
2007-11-06 | 43.82 | 43.96 | 43.18 | 43.74 | 11676024 |
2007-11-07 | 43.67 | 43.85 | 43.05 | 43.10 | 10201239 |
2007-11-08 | 43.14 | 43.29 | 42.12 | 42.73 | 15071354 |
2007-11-09 | 42.08 | 43.54 | 42.08 | 42.77 | 14932788 |
2007-11-12 | 42.80 | 43.20 | 42.40 | 42.80 | 12711056 |
2007-11-13 | 43.07 | 43.67 | 42.55 | 43.58 | 9603904 |
2007-11-14 | 43.76 | 44.13 | 43.35 | 43.52 | 11524696 |
2007-11-15 | 43.43 | 43.68 | 42.85 | 43.04 | 12309292 |
2007-11-16 | 43.24 | 44.00 | 43.05 | 43.69 | 15705989 |
2007-11-19 | 43.50 | 43.75 | 42.58 | 43.05 | 16661079 |
2007-11-20 | 43.03 | 43.73 | 42.71 | 43.16 | 13824160 |
2007-11-21 | 42.74 | 43.09 | 41.95 | 41.95 | 11786030 |
2007-11-23 | 42.14 | 42.71 | 42.03 | 42.64 | 4306263 |
2007-11-26 | 42.63 | 42.77 | 41.18 | 41.23 | 15904357 |
2007-11-27 | 41.37 | 41.88 | 40.77 | 41.46 | 14962356 |
2007-11-28 | 41.79 | 42.68 | 41.29 | 42.41 | 13094233 |
2007-11-29 | 42.22 | 42.71 | 42.08 | 42.48 | 8008039 |
2007-11-30 | 42.98 | 43.37 | 42.78 | 43.21 | 13014720 |
2007-12-03 | 43.08 | 43.75 | 42.70 | 43.09 | 9633371 |
2007-12-04 | 42.92 | 44.16 | 42.92 | 43.80 | 13880071 |
2007-12-05 | 44.05 | 44.55 | 43.72 | 44.52 | 14355589 |
2007-12-06 | 44.50 | 44.52 | 43.80 | 44.42 | 13858373 |
2007-12-07 | 44.41 | 45.38 | 44.41 | 45.30 | 16475800 |
2007-12-10 | 45.31 | 45.50 | 45.18 | 45.35 | 9947685 |
2007-12-11 | 45.54 | 45.60 | 44.26 | 44.47 | 13212803 |
2007-12-12 | 45.00 | 45.71 | 44.25 | 44.94 | 19148629 |
2007-12-13 | 44.63 | 45.13 | 44.21 | 45.02 | 10015970 |
2007-12-14 | 45.07 | 45.07 | 44.37 | 44.37 | 9099325 |
2007-12-17 | 44.09 | 44.10 | 43.00 | 43.10 | 11787190 |
2007-12-18 | 43.33 | 43.94 | 42.98 | 43.81 | 11573975 |
2007-12-19 | 44.10 | 44.35 | 43.44 | 43.65 | 11460915 |
2007-12-20 | 43.88 | 43.95 | 43.34 | 43.82 | 7046953 |
2007-12-21 | 44.10 | 44.77 | 44.03 | 44.32 | 21120721 |
2007-12-24 | 43.61 | 44.84 | 43.61 | 44.79 | 2855328 |
2007-12-26 | 44.63 | 45.25 | 44.63 | 45.10 | 7572949 |
2007-12-27 | 45.10 | 45.10 | 44.36 | 44.38 | 7906095 |
2007-12-28 | 44.42 | 45.00 | 44.41 | 44.62 | 7803170 |
2007-12-31 | 44.50 | 44.50 | 43.64 | 43.69 | 8989024 |
2008-01-02 | 43.90 | 44.14 | 42.85 | 43.21 | 10143523 |
2008-01-03 | 43.27 | 43.99 | 43.21 | 43.41 | 8419849 |
2008-01-04 | 42.99 | 43.63 | 42.51 | 42.60 | 11096808 |
2008-01-07 | 42.78 | 43.57 | 42.76 | 43.35 | 15027655 |
2008-01-08 | 43.36 | 44.32 | 40.57 | 41.99 | 34880421 |
2008-01-09 | 42.00 | 42.52 | 40.51 | 42.47 | 24658688 |
2008-01-10 | 42.24 | 43.87 | 41.90 | 43.45 | 21439700 |
2008-01-11 | 43.14 | 43.70 | 42.01 | 42.50 | 16779442 |
2008-01-14 | 42.76 | 43.23 | 42.53 | 42.99 | 10370691 |
2008-01-15 | 42.50 | 42.98 | 42.11 | 42.17 | 12932428 |
2008-01-16 | 41.89 | 43.19 | 41.89 | 42.32 | 14088875 |
2008-01-17 | 42.37 | 42.66 | 40.69 | 40.91 | 20868903 |
2008-01-18 | 41.13 | 41.40 | 38.25 | 39.09 | 39755021 |
2008-01-22 | 37.20 | 38.50 | 36.80 | 37.84 | 30859500 |
2008-01-23 | 36.80 | 38.15 | 35.40 | 38.07 | 31183297 |
2008-01-24 | 38.16 | 39.23 | 37.43 | 38.23 | 17773059 |
2008-01-25 | 38.73 | 38.77 | 37.66 | 37.76 | 14003516 |
2008-01-28 | 37.30 | 38.19 | 35.67 | 38.11 | 22718083 |
2008-01-29 | 38.47 | 39.23 | 37.80 | 38.71 | 16450721 |
2008-01-30 | 38.62 | 38.96 | 36.77 | 38.21 | 14129119 |
2008-01-31 | 37.75 | 39.17 | 37.51 | 38.77 | 16755309 |
2008-02-01 | 39.25 | 39.49 | 38.53 | 38.75 | 13826891 |
2008-02-04 | 38.70 | 38.98 | 38.23 | 38.61 | 11518938 |
2008-02-05 | 38.24 | 38.33 | 36.80 | 36.83 | 18255984 |
2008-02-06 | 37.01 | 37.30 | 36.57 | 36.70 | 13001281 |
2008-02-07 | 36.54 | 36.98 | 36.09 | 36.95 | 18162785 |
2008-02-08 | 36.83 | 37.03 | 35.85 | 36.42 | 18715949 |
2008-02-11 | 36.40 | 36.84 | 35.82 | 36.79 | 11134420 |
2008-02-12 | 37.09 | 37.78 | 36.76 | 37.56 | 16102888 |
2008-02-13 | 37.75 | 38.91 | 37.62 | 38.66 | 24842370 |
2008-02-14 | 38.73 | 38.79 | 37.95 | 38.02 | 10656284 |
2008-02-15 | 37.95 | 38.00 | 37.52 | 37.83 | 11990198 |
2008-02-19 | 38.19 | 38.19 | 35.19 | 35.34 | 34697570 |
2008-02-20 | 34.73 | 35.61 | 33.30 | 35.24 | 72610654 |
2008-02-21 | 35.88 | 36.00 | 34.84 | 35.36 | 23242313 |
2008-02-22 | 35.50 | 36.25 | 35.35 | 36.20 | 17441488 |
2008-02-25 | 36.00 | 36.65 | 35.72 | 36.52 | 13078978 |
2008-02-26 | 36.42 | 37.00 | 36.01 | 36.81 | 14618608 |
2008-02-27 | 36.66 | 36.94 | 36.30 | 36.39 | 13303648 |
2008-02-28 | 35.98 | 37.81 | 35.89 | 37.18 | 22170694 |
2008-02-29 | 36.84 | 37.13 | 36.21 | 36.32 | 15085904 |
2008-03-03 | 36.33 | 36.59 | 35.91 | 36.29 | 15519222 |
2008-03-04 | 36.01 | 36.01 | 35.20 | 35.69 | 18401131 |
2008-03-05 | 36.22 | 36.49 | 35.51 | 35.95 | 13260217 |
2008-03-06 | 35.85 | 36.00 | 35.10 | 35.28 | 15044969 |
2008-03-07 | 35.00 | 35.56 | 34.75 | 35.08 | 15714590 |
2008-03-10 | 35.05 | 35.23 | 34.25 | 34.37 | 16679853 |
2008-03-11 | 34.92 | 35.42 | 34.26 | 35.21 | 16912751 |
2008-03-12 | 35.27 | 35.47 | 34.41 | 34.58 | 21494402 |
2008-03-13 | 34.20 | 35.10 | 33.71 | 34.67 | 15452504 |
2008-03-14 | 34.99 | 34.99 | 33.60 | 33.82 | 18285338 |
2008-03-17 | 33.34 | 34.95 | 33.15 | 34.61 | 16139897 |
2008-03-18 | 35.25 | 35.29 | 34.46 | 35.29 | 17993388 |
2008-03-19 | 35.40 | 35.82 | 34.67 | 35.13 | 19382775 |
2008-03-20 | 35.91 | 36.30 | 35.10 | 36.12 | 18134796 |
2008-03-24 | 36.60 | 37.28 | 36.18 | 36.97 | 12195507 |
2008-03-25 | 37.06 | 37.06 | 36.08 | 36.90 | 14536439 |
2008-03-26 | 36.78 | 36.78 | 35.63 | 36.14 | 18214687 |
2008-03-27 | 36.38 | 36.53 | 35.91 | 35.96 | 10157301 |
2008-03-28 | 36.05 | 36.37 | 35.82 | 35.85 | 10406189 |
2008-03-31 | 36.06 | 36.74 | 35.93 | 36.45 | 11989182 |
2008-04-01 | 37.18 | 37.93 | 36.88 | 37.79 | 15156818 |
2008-04-02 | 37.79 | 38.35 | 37.64 | 37.96 | 14814107 |
2008-04-03 | 37.66 | 38.21 | 37.40 | 38.07 | 10683884 |
2008-04-04 | 38.26 | 38.26 | 37.08 | 37.34 | 12811938 |
2008-04-07 | 37.37 | 37.76 | 37.26 | 37.40 | 11701257 |
2008-04-08 | 36.96 | 36.99 | 36.47 | 36.75 | 13483112 |
2008-04-09 | 36.75 | 36.92 | 35.72 | 36.02 | 13125410 |
2008-04-10 | 35.94 | 36.41 | 35.68 | 35.83 | 17293494 |
2008-04-11 | 35.35 | 36.08 | 35.35 | 35.59 | 12434584 |
2008-04-14 | 35.84 | 35.90 | 35.24 | 35.34 | 11589424 |
2008-04-15 | 35.50 | 35.56 | 34.79 | 35.11 | 16713481 |
2008-04-16 | 35.48 | 35.98 | 35.28 | 35.85 | 13171075 |
2008-04-17 | 35.81 | 36.23 | 35.59 | 35.85 | 10921813 |
2008-04-18 | 36.38 | 36.79 | 35.89 | 36.03 | 13400958 |
2008-04-21 | 35.90 | 36.10 | 35.54 | 35.96 | 11007981 |
2008-04-22 | 35.86 | 36.38 | 35.48 | 35.73 | 11091259 |
2008-04-23 | 35.80 | 36.49 | 35.79 | 36.33 | 9880652 |
2008-04-24 | 36.40 | 36.73 | 35.96 | 36.36 | 10906758 |
2008-04-25 | 36.51 | 37.04 | 36.38 | 37.04 | 14257193 |
2008-04-28 | 37.86 | 38.38 | 37.29 | 37.95 | 22955553 |
2008-04-29 | 37.98 | 38.41 | 37.83 | 38.21 | 14991685 |
2008-04-30 | 38.31 | 39.05 | 38.25 | 38.48 | 17229922 |
2008-05-01 | 38.41 | 39.58 | 38.41 | 39.32 | 14406049 |
2008-05-02 | 39.50 | 39.94 | 39.18 | 39.59 | 10725694 |
2008-05-05 | 39.49 | 39.49 | 38.76 | 38.90 | 12663467 |
2008-05-06 | 38.90 | 39.08 | 38.29 | 38.89 | 13911640 |
2008-05-07 | 38.47 | 38.76 | 38.09 | 38.28 | 15388150 |
2008-05-08 | 38.49 | 38.74 | 37.91 | 38.25 | 11906528 |
2008-05-09 | 38.25 | 38.25 | 37.50 | 37.91 | 11293926 |
2008-05-12 | 38.02 | 38.13 | 37.64 | 38.06 | 8864785 |
2008-05-13 | 38.08 | 38.55 | 37.94 | 38.11 | 7647159 |
2008-05-14 | 38.21 | 39.40 | 38.11 | 38.95 | 14511844 |
2008-05-15 | 38.93 | 38.99 | 38.40 | 38.90 | 12134277 |
2008-05-16 | 39.00 | 39.00 | 38.44 | 38.77 | 12184703 |
2008-05-19 | 38.75 | 39.23 | 38.37 | 39.10 | 10868641 |
2008-05-20 | 38.83 | 38.86 | 37.55 | 37.83 | 15707228 |
2008-05-21 | 37.97 | 38.03 | 37.02 | 37.22 | 15998740 |
2008-05-22 | 37.29 | 37.77 | 37.15 | 37.47 | 8890306 |
2008-05-23 | 37.42 | 37.42 | 36.90 | 37.08 | 8882400 |
2008-05-27 | 37.03 | 37.58 | 36.75 | 37.38 | 8964992 |
2008-05-28 | 37.45 | 37.88 | 37.29 | 37.77 | 11015919 |
2008-05-29 | 37.78 | 38.64 | 37.48 | 38.37 | 9996171 |
2008-05-30 | 38.41 | 38.87 | 38.17 | 38.47 | 11834346 |
2008-06-02 | 38.40 | 38.50 | 36.20 | 37.86 | 13587584 |
2008-06-03 | 37.92 | 38.15 | 37.06 | 37.36 | 11879323 |
2008-06-04 | 37.52 | 37.70 | 36.34 | 36.98 | 23120330 |
2008-06-05 | 37.05 | 39.52 | 37.00 | 38.96 | 41729916 |
2008-06-06 | 38.71 | 38.89 | 38.00 | 38.23 | 18802673 |
2008-06-09 | 38.26 | 38.68 | 37.73 | 37.94 | 13389980 |
2008-06-10 | 37.72 | 37.92 | 37.03 | 37.52 | 13910591 |
2008-06-11 | 37.37 | 37.37 | 36.13 | 36.67 | 19315996 |
2008-06-12 | 36.89 | 37.56 | 36.17 | 36.63 | 16005744 |
2008-06-13 | 36.95 | 37.38 | 36.32 | 37.33 | 10931501 |
2008-06-16 | 36.54 | 36.79 | 36.11 | 36.24 | 15717535 |
2008-06-17 | 36.35 | 36.38 | 35.80 | 35.89 | 14403605 |
2008-06-18 | 35.72 | 36.07 | 35.27 | 35.98 | 12867318 |
2008-06-19 | 35.90 | 36.72 | 35.71 | 36.50 | 15081545 |
2008-06-20 | 36.16 | 36.62 | 35.26 | 35.38 | 22118831 |
2008-06-23 | 35.46 | 36.04 | 35.37 | 35.91 | 15924417 |
2008-06-24 | 35.85 | 35.88 | 35.04 | 35.41 | 13158346 |
2008-06-25 | 35.48 | 36.09 | 35.28 | 35.59 | 13436084 |
2008-06-26 | 35.49 | 35.49 | 34.31 | 34.31 | 19232344 |
2008-06-27 | 34.34 | 34.71 | 33.84 | 34.28 | 17971734 |
2008-06-30 | 34.27 | 35.58 | 34.15 | 35.40 | 18053463 |
2008-07-01 | 34.97 | 35.99 | 34.76 | 35.53 | 22806541 |
2008-07-02 | 35.72 | 35.99 | 35.50 | 35.63 | 17068756 |
2008-07-03 | 35.67 | 36.10 | 35.51 | 35.75 | 10600958 |
2008-07-07 | 35.94 | 36.33 | 34.86 | 35.43 | 16146000 |
2008-07-08 | 35.17 | 35.68 | 34.72 | 35.36 | 14601388 |
2008-07-09 | 35.47 | 35.97 | 34.61 | 34.66 | 12818069 |
2008-07-10 | 34.74 | 34.96 | 34.30 | 34.90 | 16304564 |
2008-07-11 | 34.53 | 35.32 | 34.21 | 34.92 | 13349646 |
2008-07-14 | 35.28 | 35.45 | 34.73 | 34.88 | 12615939 |
2008-07-15 | 34.54 | 35.57 | 34.20 | 35.04 | 20666046 |
2008-07-16 | 35.02 | 35.43 | 34.48 | 35.38 | 12783005 |
2008-07-17 | 35.50 | 35.60 | 34.98 | 35.43 | 15216487 |
2008-07-18 | 35.52 | 35.54 | 34.98 | 35.45 | 13339453 |
2008-07-21 | 35.52 | 35.66 | 35.00 | 35.15 | 8957978 |
2008-07-22 | 34.97 | 35.33 | 34.24 | 34.68 | 17924022 |
2008-07-23 | 34.79 | 36.16 | 34.67 | 35.84 | 17123427 |
2008-07-24 | 36.07 | 36.07 | 34.96 | 35.09 | 12152213 |
2008-07-25 | 35.06 | 35.41 | 34.10 | 34.45 | 12869012 |
2008-07-28 | 34.07 | 34.33 | 33.35 | 33.60 | 20266359 |
2008-07-29 | 33.79 | 34.42 | 33.69 | 34.13 | 15602535 |
2008-07-30 | 34.25 | 34.49 | 33.86 | 34.34 | 13647216 |
2008-07-31 | 34.07 | 34.92 | 33.95 | 34.04 | 20437913 |
2008-08-01 | 34.44 | 34.64 | 33.97 | 34.00 | 16929839 |
2008-08-04 | 34.13 | 34.31 | 33.50 | 33.83 | 11209412 |
2008-08-05 | 34.17 | 34.68 | 33.74 | 34.55 | 13630942 |
2008-08-06 | 34.49 | 34.62 | 33.96 | 34.24 | 12928666 |
2008-08-07 | 34.03 | 34.28 | 33.41 | 33.70 | 16211514 |
2008-08-08 | 33.81 | 34.74 | 33.70 | 34.59 | 13838742 |
2008-08-11 | 34.79 | 35.64 | 34.62 | 35.30 | 12324292 |
2008-08-12 | 35.25 | 35.26 | 34.61 | 34.82 | 12805951 |
2008-08-13 | 34.78 | 34.87 | 34.00 | 34.35 | 10989835 |
2008-08-14 | 34.10 | 34.90 | 33.80 | 34.69 | 11068536 |
2008-08-15 | 34.84 | 35.25 | 34.70 | 34.96 | 11371436 |
2008-08-18 | 35.03 | 35.38 | 34.49 | 34.74 | 10781593 |
2008-08-19 | 34.61 | 34.78 | 34.05 | 34.20 | 9186254 |
2008-08-20 | 34.35 | 34.75 | 33.83 | 34.45 | 10784971 |
2008-08-21 | 34.10 | 34.74 | 34.01 | 34.57 | 9518156 |
2008-08-22 | 34.84 | 35.46 | 34.71 | 35.29 | 10268883 |
2008-08-25 | 35.42 | 35.42 | 34.30 | 34.46 | 8904406 |
2008-08-26 | 34.50 | 34.50 | 34.00 | 34.24 | 8818468 |
2008-08-27 | 34.30 | 34.88 | 34.05 | 34.71 | 9601781 |
2008-08-28 | 34.86 | 35.55 | 34.80 | 35.47 | 11147106 |
2008-08-29 | 35.22 | 35.88 | 34.55 | 35.12 | 10087972 |
2008-09-02 | 35.65 | 36.34 | 35.54 | 35.83 | 13518978 |
2008-09-03 | 35.69 | 35.98 | 35.48 | 35.70 | 13144030 |
2008-09-04 | 35.51 | 35.59 | 34.15 | 34.21 | 18986330 |
2008-09-05 | 34.03 | 34.25 | 33.51 | 34.08 | 14876834 |
2008-09-08 | 34.72 | 35.17 | 34.43 | 35.12 | 17183579 |
2008-09-09 | 34.85 | 36.01 | 34.85 | 35.23 | 25400412 |
2008-09-10 | 35.34 | 35.34 | 34.43 | 34.72 | 29137696 |
2008-09-11 | 34.34 | 34.88 | 34.05 | 34.73 | 19380516 |
2008-09-12 | 34.72 | 34.73 | 34.00 | 34.49 | 14821859 |
2008-09-15 | 33.88 | 34.75 | 33.24 | 33.24 | 24921015 |
2008-09-16 | 32.97 | 33.29 | 31.62 | 32.84 | 26491498 |
2008-09-17 | 32.67 | 32.76 | 31.19 | 31.26 | 26264412 |
2008-09-18 | 31.74 | 32.59 | 30.48 | 32.59 | 31459638 |
2008-09-19 | 33.59 | 34.00 | 32.77 | 33.30 | 27000064 |
2008-09-22 | 33.30 | 33.30 | 31.71 | 32.03 | 16265168 |
2008-09-23 | 32.06 | 32.40 | 30.91 | 31.05 | 14910820 |
2008-09-24 | 31.32 | 31.41 | 30.80 | 31.28 | 16229195 |
2008-09-25 | 31.51 | 32.47 | 31.40 | 32.05 | 16756301 |
2008-09-26 | 31.43 | 32.24 | 31.36 | 32.18 | 12058342 |
2008-09-29 | 31.75 | 32.00 | 30.25 | 30.62 | 26533832 |
2008-09-30 | 31.43 | 32.15 | 30.89 | 32.09 | 22794678 |
2008-10-01 | 31.79 | 31.96 | 31.01 | 31.41 | 17351234 |
2008-10-02 | 31.40 | 31.77 | 30.89 | 31.27 | 19732388 |
2008-10-03 | 31.66 | 32.00 | 31.08 | 31.24 | 20834732 |
2008-10-06 | 30.59 | 31.22 | 29.02 | 29.96 | 32572313 |
2008-10-07 | 29.95 | 30.71 | 28.75 | 28.89 | 28359293 |
2008-10-08 | 28.04 | 29.20 | 27.72 | 27.73 | 33636143 |
2008-10-09 | 28.01 | 28.27 | 25.87 | 25.93 | 29408975 |
2008-10-10 | 24.18 | 28.09 | 23.07 | 26.77 | 49651856 |
2008-10-13 | 27.35 | 29.14 | 27.00 | 28.93 | 23613985 |
2008-10-14 | 29.98 | 30.50 | 28.25 | 28.95 | 21293786 |
2008-10-15 | 28.40 | 28.40 | 26.45 | 26.64 | 19436972 |
2008-10-16 | 26.61 | 27.71 | 25.18 | 27.41 | 23066300 |
2008-10-17 | 26.75 | 28.44 | 26.18 | 27.19 | 21048228 |
2008-10-20 | 27.61 | 29.04 | 27.22 | 28.99 | 15615713 |
2008-10-21 | 28.51 | 29.19 | 27.81 | 28.01 | 14458681 |
2008-10-22 | 27.35 | 27.65 | 25.00 | 25.75 | 23167017 |
2008-10-23 | 26.11 | 27.23 | 25.03 | 26.24 | 27276111 |
2008-10-24 | 24.32 | 26.47 | 24.26 | 25.08 | 22793775 |
2008-10-27 | 26.10 | 28.37 | 25.86 | 27.61 | 33249186 |
2008-10-28 | 28.27 | 31.68 | 27.86 | 31.65 | 35452719 |
2008-10-29 | 31.39 | 31.65 | 29.98 | 30.50 | 30253532 |
2008-10-30 | 31.60 | 31.81 | 29.79 | 30.50 | 18419364 |
2008-10-31 | 30.68 | 31.41 | 29.59 | 29.67 | 23940103 |
2008-11-03 | 30.12 | 31.06 | 29.92 | 30.75 | 14552237 |
2008-11-04 | 31.67 | 33.06 | 31.51 | 32.61 | 19466924 |
2008-11-05 | 32.22 | 32.41 | 30.56 | 30.84 | 17842294 |
2008-11-06 | 30.91 | 31.21 | 28.87 | 29.25 | 23052539 |
2008-11-07 | 29.84 | 30.16 | 29.26 | 30.05 | 18661721 |
2008-11-10 | 30.94 | 31.15 | 30.13 | 30.49 | 15067465 |
2008-11-11 | 30.12 | 30.57 | 29.42 | 29.72 | 18843070 |
2008-11-12 | 29.60 | 29.69 | 28.69 | 28.96 | 17521710 |
2008-11-13 | 29.03 | 31.24 | 28.30 | 31.14 | 25595135 |
2008-11-14 | 30.47 | 31.78 | 29.63 | 30.00 | 23264243 |
2008-11-17 | 29.87 | 30.25 | 28.65 | 29.24 | 16371786 |
2008-11-18 | 29.00 | 29.75 | 27.58 | 28.50 | 27455140 |
2008-11-19 | 28.83 | 28.84 | 26.94 | 26.94 | 25516887 |
2008-11-20 | 26.54 | 28.82 | 26.27 | 26.50 | 30243210 |
2008-11-21 | 27.40 | 28.64 | 26.23 | 28.47 | 32820139 |
2008-11-24 | 29.00 | 30.73 | 28.96 | 29.73 | 29243711 |
2008-11-25 | 30.25 | 31.00 | 29.63 | 30.58 | 20955683 |
2008-11-26 | 29.82 | 32.89 | 29.70 | 32.54 | 24919034 |
2008-11-28 | 32.49 | 33.00 | 32.14 | 32.65 | 7626593 |
2008-12-01 | 32.14 | 32.16 | 30.50 | 30.67 | 20435088 |
2008-12-02 | 31.19 | 32.39 | 30.85 | 32.13 | 21779034 |
2008-12-03 | 31.43 | 33.42 | 31.20 | 33.19 | 24696328 |
2008-12-04 | 32.73 | 33.51 | 31.62 | 32.15 | 19350572 |
2008-12-05 | 31.87 | 33.35 | 30.98 | 33.19 | 20039527 |
2008-12-08 | 34.00 | 34.90 | 33.60 | 34.23 | 24800964 |
2008-12-09 | 34.01 | 34.25 | 33.07 | 33.35 | 23035239 |
2008-12-10 | 33.87 | 34.08 | 32.66 | 32.74 | 26570145 |
2008-12-11 | 32.53 | 33.46 | 32.18 | 32.47 | 22041848 |
2008-12-12 | 31.74 | 33.27 | 31.74 | 32.80 | 20547734 |
2008-12-15 | 32.94 | 33.17 | 31.68 | 32.30 | 20723084 |
2008-12-16 | 32.75 | 34.30 | 32.25 | 33.50 | 28880145 |
2008-12-17 | 33.29 | 34.61 | 33.05 | 34.05 | 18495343 |
2008-12-18 | 34.23 | 34.37 | 32.94 | 33.30 | 19224174 |
2008-12-19 | 33.69 | 34.40 | 33.15 | 33.19 | 27740087 |
2008-12-22 | 33.42 | 33.92 | 32.63 | 32.79 | 15350182 |
2008-12-23 | 33.56 | 33.79 | 32.67 | 32.79 | 12610575 |
2008-12-24 | 32.88 | 33.34 | 32.77 | 32.85 | 4144308 |
2008-12-26 | 32.96 | 33.30 | 32.88 | 33.19 | 4870193 |
2008-12-29 | 33.35 | 33.43 | 32.58 | 33.14 | 10165883 |
2008-12-30 | 33.37 | 33.45 | 32.68 | 33.23 | 12645767 |
2008-12-31 | 33.18 | 34.34 | 33.03 | 33.90 | 16347325 |
2009-01-02 | 34.12 | 34.76 | 33.55 | 34.64 | 13926618 |
2009-01-05 | 33.70 | 33.70 | 31.84 | 32.48 | 33857618 |
2009-01-06 | 32.68 | 32.75 | 31.48 | 31.96 | 26449417 |
2009-01-07 | 31.82 | 32.46 | 31.55 | 31.90 | 21317556 |
2009-01-08 | 31.86 | 32.53 | 31.71 | 32.39 | 16340174 |
2009-01-09 | 32.50 | 32.64 | 32.01 | 32.16 | 17448861 |
2009-01-12 | 32.22 | 32.44 | 31.56 | 31.79 | 22425434 |
2009-01-13 | 31.80 | 31.84 | 30.72 | 31.50 | 19291118 |
2009-01-14 | 31.14 | 31.27 | 30.32 | 30.56 | 19063838 |
2009-01-15 | 30.16 | 30.28 | 28.58 | 29.90 | 30093366 |
2009-01-16 | 30.56 | 30.60 | 29.37 | 29.96 | 19203178 |
2009-01-20 | 29.98 | 30.60 | 29.78 | 29.87 | 22447639 |
2009-01-21 | 30.25 | 30.96 | 29.93 | 30.90 | 17559762 |
2009-01-22 | 30.73 | 30.73 | 29.35 | 30.16 | 18410141 |
2009-01-23 | 29.77 | 30.76 | 29.27 | 30.44 | 15279631 |
2009-01-26 | 30.34 | 31.33 | 30.26 | 30.99 | 20774740 |
2009-01-27 | 29.70 | 30.22 | 28.96 | 29.96 | 31453531 |
2009-01-28 | 30.00 | 31.00 | 29.73 | 30.92 | 24887335 |
2009-01-29 | 30.84 | 30.84 | 29.71 | 30.23 | 16267174 |
2009-01-30 | 30.27 | 30.65 | 29.67 | 29.87 | 16643110 |
2009-02-02 | 30.27 | 30.90 | 29.76 | 30.59 | 14463050 |
2009-02-03 | 31.26 | 31.68 | 30.67 | 31.56 | 16953878 |
2009-02-04 | 31.65 | 31.85 | 30.51 | 30.61 | 17811889 |
2009-02-05 | 29.95 | 31.52 | 29.95 | 31.19 | 21165109 |
2009-02-06 | 31.32 | 32.20 | 31.01 | 31.72 | 17399497 |
2009-02-09 | 31.97 | 31.98 | 31.28 | 31.39 | 14570021 |
2009-02-10 | 31.30 | 31.50 | 29.80 | 30.00 | 20229700 |
2009-02-11 | 30.35 | 30.40 | 29.63 | 29.98 | 12568829 |
2009-02-12 | 29.78 | 29.90 | 28.97 | 29.86 | 17242656 |
2009-02-13 | 29.73 | 30.21 | 29.43 | 29.56 | 14054093 |
2009-02-17 | 28.79 | 29.25 | 28.07 | 28.26 | 19685933 |
2009-02-18 | 28.45 | 28.50 | 27.67 | 28.07 | 18429603 |
2009-02-19 | 28.49 | 28.67 | 27.92 | 27.99 | 14828005 |
2009-02-20 | 27.62 | 29.00 | 27.62 | 28.81 | 28391790 |
2009-02-23 | 29.02 | 29.10 | 27.79 | 27.85 | 18062261 |
2009-02-24 | 28.00 | 28.72 | 27.68 | 28.57 | 18016882 |
2009-02-25 | 28.48 | 28.99 | 27.96 | 28.55 | 24116926 |
2009-02-26 | 28.85 | 29.07 | 28.23 | 28.48 | 17097938 |
2009-02-27 | 28.26 | 29.06 | 28.13 | 28.53 | 23287711 |
2009-03-02 | 28.06 | 28.35 | 27.39 | 27.52 | 30947372 |
2009-03-03 | 27.51 | 27.88 | 27.15 | 27.31 | 23517039 |
2009-03-04 | 27.77 | 28.60 | 27.16 | 28.15 | 19059227 |
2009-03-05 | 27.56 | 28.96 | 27.40 | 27.91 | 23034398 |
2009-03-06 | 27.96 | 28.35 | 26.55 | 27.28 | 29260599 |
2009-03-09 | 26.97 | 27.08 | 26.10 | 26.18 | 22060047 |
2009-03-10 | 26.65 | 27.62 | 26.31 | 27.61 | 19240096 |
2009-03-11 | 28.00 | 28.00 | 27.26 | 27.44 | 14007228 |
2009-03-12 | 27.44 | 28.16 | 27.30 | 28.14 | 21138725 |
2009-03-13 | 28.29 | 28.46 | 27.85 | 28.40 | 15077995 |
2009-03-16 | 28.69 | 29.09 | 28.00 | 28.55 | 18194220 |
2009-03-17 | 28.49 | 29.83 | 28.49 | 29.83 | 22504835 |
2009-03-18 | 29.58 | 31.00 | 29.58 | 30.77 | 28315924 |
2009-03-19 | 30.80 | 30.95 | 29.70 | 30.25 | 20275453 |
2009-03-20 | 30.43 | 30.59 | 29.55 | 29.61 | 25920297 |
2009-03-23 | 30.20 | 31.07 | 29.82 | 31.07 | 19383366 |
2009-03-24 | 31.04 | 31.15 | 30.48 | 30.51 | 16006855 |
2009-03-25 | 30.72 | 30.75 | 29.40 | 30.15 | 29525488 |
2009-03-26 | 30.44 | 30.57 | 29.44 | 30.54 | 22672209 |
2009-03-27 | 30.38 | 30.77 | 30.13 | 30.62 | 14399587 |
2009-03-30 | 30.22 | 30.39 | 29.71 | 30.22 | 19895779 |
2009-03-31 | 30.54 | 30.98 | 30.02 | 30.20 | 21410530 |
2009-04-01 | 29.86 | 31.41 | 29.83 | 31.22 | 25729233 |
2009-04-02 | 31.71 | 33.05 | 31.49 | 32.46 | 28844470 |
2009-04-03 | 32.55 | 32.91 | 32.35 | 32.79 | 16636638 |
2009-04-06 | 32.61 | 33.07 | 32.42 | 33.03 | 18298385 |
2009-04-07 | 32.33 | 32.33 | 31.43 | 31.72 | 14519154 |
2009-04-08 | 31.90 | 32.05 | 31.40 | 31.68 | 13273026 |
2009-04-09 | 32.08 | 32.19 | 31.84 | 32.10 | 16449729 |
2009-04-13 | 31.78 | 32.04 | 31.44 | 31.74 | 11925700 |
2009-04-14 | 31.41 | 31.55 | 30.89 | 31.30 | 16483540 |
2009-04-15 | 31.20 | 31.74 | 31.18 | 31.69 | 13408941 |
2009-04-16 | 31.80 | 31.81 | 31.34 | 31.73 | 18065558 |
2009-04-17 | 31.97 | 32.35 | 31.76 | 31.78 | 18452032 |
2009-04-20 | 31.65 | 31.89 | 30.77 | 30.93 | 13729638 |
2009-04-21 | 30.82 | 31.19 | 30.37 | 31.04 | 15698095 |
2009-04-22 | 31.03 | 31.64 | 30.83 | 30.91 | 16876004 |
2009-04-23 | 31.07 | 31.19 | 30.46 | 31.00 | 16050976 |
2009-04-24 | 31.13 | 31.29 | 30.53 | 31.00 | 24350529 |
2009-04-27 | 30.85 | 31.04 | 30.11 | 30.54 | 24018628 |
2009-04-28 | 30.81 | 31.09 | 30.25 | 30.96 | 19234860 |
2009-04-29 | 31.05 | 31.25 | 30.15 | 30.41 | 20129937 |
2009-04-30 | 30.74 | 30.77 | 29.99 | 30.34 | 22438662 |
2009-05-01 | 30.36 | 30.66 | 30.10 | 30.55 | 12197618 |
2009-05-04 | 30.82 | 31.34 | 30.70 | 31.04 | 15175747 |
2009-05-05 | 31.01 | 31.20 | 30.51 | 30.63 | 16397310 |
2009-05-06 | 30.61 | 30.80 | 30.30 | 30.76 | 13738970 |
2009-05-07 | 30.61 | 30.70 | 29.36 | 29.86 | 24853050 |
2009-05-08 | 30.10 | 30.22 | 29.54 | 29.85 | 15457161 |
2009-05-11 | 29.90 | 30.15 | 29.57 | 29.82 | 12976243 |
2009-05-12 | 30.00 | 30.58 | 29.92 | 30.40 | 13739383 |
2009-05-13 | 30.49 | 30.82 | 29.68 | 29.75 | 15174186 |
2009-05-14 | 29.82 | 30.24 | 29.71 | 29.98 | 12665813 |
2009-05-15 | 30.07 | 30.11 | 29.45 | 29.61 | 14252000 |
2009-05-18 | 29.76 | 30.07 | 29.58 | 29.70 | 13732844 |
2009-05-19 | 29.79 | 29.87 | 29.53 | 29.65 | 11256735 |
2009-05-20 | 29.82 | 30.17 | 29.76 | 29.83 | 18315632 |
2009-05-21 | 29.57 | 29.64 | 28.80 | 29.16 | 16839430 |
2009-05-22 | 29.19 | 29.20 | 28.75 | 28.81 | 9737139 |
2009-05-26 | 28.68 | 29.73 | 28.64 | 29.63 | 12109876 |
2009-05-27 | 29.65 | 29.69 | 28.87 | 28.95 | 12851546 |
2009-05-28 | 29.12 | 29.46 | 28.90 | 29.27 | 14589759 |
2009-05-29 | 29.38 | 29.40 | 28.74 | 29.26 | 18058065 |
2009-06-01 | 29.53 | 29.60 | 29.10 | 29.25 | 18639948 |
2009-06-02 | 29.30 | 29.68 | 29.12 | 29.57 | 16528316 |
2009-06-03 | 29.51 | 29.85 | 29.10 | 29.59 | 16855710 |
2009-06-04 | 29.68 | 29.82 | 29.45 | 29.57 | 13843421 |
2009-06-05 | 29.81 | 29.81 | 29.14 | 29.25 | 12775595 |
2009-06-08 | 29.15 | 29.53 | 28.98 | 29.28 | 12360385 |
2009-06-09 | 29.40 | 29.57 | 29.00 | 29.42 | 13294629 |
2009-06-10 | 29.51 | 29.76 | 29.17 | 29.53 | 11717378 |
2009-06-11 | 29.49 | 30.08 | 29.45 | 29.75 | 12552580 |
2009-06-12 | 29.69 | 30.06 | 29.61 | 29.92 | 22900955 |
2009-06-15 | 29.84 | 29.96 | 29.51 | 29.73 | 14255355 |
2009-06-16 | 29.86 | 29.86 | 29.50 | 29.54 | 14520914 |
2009-06-17 | 29.58 | 30.04 | 29.58 | 29.78 | 12261119 |
2009-06-18 | 30.01 | 30.40 | 29.80 | 30.09 | 14353661 |
2009-06-19 | 30.42 | 30.43 | 29.58 | 29.66 | 20877649 |
2009-06-22 | 29.53 | 31.37 | 29.48 | 30.02 | 22305674 |
2009-06-23 | 30.10 | 30.66 | 30.01 | 30.52 | 15896970 |
2009-06-24 | 30.81 | 31.03 | 30.65 | 30.80 | 14284891 |
2009-06-25 | 30.72 | 31.22 | 30.52 | 31.09 | 13130842 |
2009-06-26 | 31.00 | 31.12 | 30.75 | 30.99 | 10941826 |
2009-06-29 | 31.00 | 31.38 | 30.83 | 31.36 | 10679368 |
2009-06-30 | 31.44 | 31.44 | 30.55 | 30.73 | 17014903 |
2009-07-01 | 30.83 | 31.00 | 30.62 | 30.82 | 11545335 |
2009-07-02 | 30.47 | 30.53 | 30.16 | 30.18 | 12704987 |
2009-07-06 | 30.03 | 30.55 | 30.02 | 30.36 | 13080733 |
2009-07-07 | 30.39 | 30.40 | 29.55 | 29.64 | 16201588 |
2009-07-08 | 29.40 | 29.40 | 28.41 | 28.65 | 20447412 |
2009-07-09 | 28.82 | 28.83 | 28.37 | 28.64 | 14280369 |
2009-07-10 | 28.48 | 28.69 | 28.31 | 28.62 | 12628128 |
2009-07-13 | 28.62 | 29.08 | 28.42 | 29.05 | 12924415 |
2009-07-14 | 29.02 | 29.17 | 28.74 | 28.95 | 12801015 |
2009-07-15 | 29.11 | 29.59 | 29.01 | 29.34 | 17970750 |
2009-07-16 | 29.34 | 29.59 | 29.15 | 29.50 | 11006320 |
2009-07-17 | 29.58 | 29.63 | 29.22 | 29.59 | 10765159 |
2009-07-20 | 29.69 | 29.80 | 29.45 | 29.77 | 10446519 |
2009-07-21 | 29.98 | 30.37 | 29.90 | 30.32 | 13655342 |
2009-07-22 | 30.37 | 30.59 | 30.07 | 30.13 | 13866356 |
2009-07-23 | 30.42 | 31.64 | 30.25 | 31.27 | 25201179 |
2009-07-24 | 31.34 | 31.53 | 31.06 | 31.50 | 15099767 |
2009-07-27 | 31.30 | 31.57 | 30.52 | 31.00 | 19139303 |
2009-07-28 | 30.88 | 31.42 | 30.76 | 31.40 | 16838087 |
2009-07-29 | 31.26 | 32.01 | 31.09 | 31.98 | 20716232 |
2009-07-30 | 32.16 | 32.69 | 32.09 | 32.31 | 19357810 |
2009-07-31 | 32.24 | 32.34 | 31.84 | 32.07 | 25894854 |
2009-08-03 | 32.37 | 32.53 | 31.84 | 32.03 | 14228655 |
2009-08-04 | 32.06 | 32.22 | 31.62 | 31.86 | 10926051 |
2009-08-05 | 31.89 | 31.89 | 31.16 | 31.27 | 17410457 |
2009-08-06 | 31.35 | 31.38 | 30.72 | 30.96 | 14842614 |
2009-08-07 | 31.24 | 31.35 | 30.97 | 31.08 | 10303473 |
2009-08-10 | 31.03 | 31.26 | 30.72 | 30.92 | 8936288 |
2009-08-11 | 30.85 | 30.92 | 30.57 | 30.60 | 9821197 |
2009-08-12 | 30.71 | 31.43 | 30.59 | 31.21 | 23401244 |
2009-08-13 | 31.27 | 31.35 | 30.77 | 31.04 | 10213718 |
2009-08-14 | 31.04 | 31.20 | 30.75 | 31.08 | 7837513 |
2009-08-17 | 30.74 | 30.90 | 30.14 | 30.22 | 12661283 |
2009-08-18 | 30.31 | 30.38 | 30.01 | 30.28 | 9634065 |
2009-08-19 | 30.16 | 30.53 | 30.00 | 30.43 | 10794762 |
2009-08-20 | 30.45 | 30.82 | 30.36 | 30.71 | 9391398 |
2009-08-21 | 31.06 | 31.47 | 30.71 | 31.37 | 14034262 |
2009-08-24 | 31.36 | 31.53 | 31.26 | 31.41 | 8607045 |
2009-08-25 | 31.48 | 31.67 | 31.30 | 31.31 | 10207716 |
2009-08-26 | 31.21 | 31.79 | 31.21 | 31.48 | 12477116 |
2009-08-27 | 31.62 | 31.62 | 30.94 | 31.05 | 14107531 |
2009-08-28 | 31.17 | 31.33 | 30.81 | 31.02 | 13792834 |
2009-08-31 | 30.90 | 31.06 | 30.71 | 31.04 | 12443575 |
2009-09-01 | 30.87 | 30.89 | 30.28 | 30.37 | 15398493 |
2009-09-02 | 30.29 | 30.47 | 30.09 | 30.14 | 10780122 |
2009-09-03 | 30.15 | 30.36 | 30.05 | 30.24 | 10708056 |
2009-09-04 | 30.19 | 30.61 | 30.12 | 30.60 | 7346742 |
2009-09-08 | 30.83 | 30.95 | 30.68 | 30.95 | 16187230 |
2009-09-09 | 30.99 | 31.03 | 30.72 | 30.89 | 15310587 |
2009-09-10 | 30.86 | 31.41 | 30.64 | 31.35 | 20632383 |
2009-09-11 | 31.36 | 31.45 | 30.99 | 31.26 | 20606655 |
2009-09-14 | 31.00 | 31.18 | 30.90 | 31.07 | 12300355 |
2009-09-15 | 31.18 | 31.18 | 30.70 | 31.00 | 12550804 |
2009-09-16 | 30.50 | 30.60 | 30.02 | 30.41 | 27500819 |
2009-09-17 | 30.41 | 30.47 | 29.51 | 29.51 | 39235103 |
2009-09-18 | 29.77 | 29.89 | 29.31 | 29.59 | 45457905 |
2009-09-21 | 29.64 | 29.82 | 29.32 | 29.49 | 20143128 |
2009-09-22 | 29.61 | 29.62 | 29.31 | 29.51 | 15915982 |
2009-09-23 | 29.64 | 30.36 | 29.55 | 29.88 | 24207288 |
2009-09-24 | 30.09 | 30.27 | 30.02 | 30.15 | 19410586 |
2009-09-25 | 29.99 | 30.16 | 29.80 | 29.94 | 14663461 |
2009-09-28 | 30.09 | 30.42 | 30.03 | 30.35 | 11631306 |
2009-09-29 | 30.26 | 30.29 | 29.96 | 30.16 | 13052111 |
2009-09-30 | 30.27 | 30.34 | 30.03 | 30.27 | 18104442 |
2009-10-01 | 30.29 | 30.30 | 29.90 | 30.01 | 22005225 |
2009-10-02 | 29.98 | 30.15 | 29.86 | 29.89 | 16538781 |
2009-10-05 | 30.08 | 30.08 | 29.83 | 29.96 | 13524588 |
2009-10-06 | 30.15 | 30.21 | 29.99 | 30.17 | 16645107 |
2009-10-07 | 29.77 | 29.81 | 29.22 | 29.38 | 24149937 |
2009-10-08 | 29.55 | 29.55 | 29.10 | 29.16 | 19062818 |
2009-10-09 | 29.25 | 29.27 | 28.74 | 29.16 | 23233276 |
2009-10-12 | 29.21 | 29.25 | 28.75 | 29.00 | 16592540 |
2009-10-13 | 29.01 | 29.18 | 28.79 | 29.02 | 22088487 |
2009-10-14 | 29.26 | 29.26 | 28.83 | 28.94 | 25637929 |
2009-10-15 | 28.97 | 29.15 | 28.84 | 29.11 | 15977661 |
2009-10-16 | 29.02 | 29.22 | 28.87 | 28.90 | 21403421 |
2009-10-19 | 29.03 | 29.05 | 28.80 | 28.96 | 19671112 |
2009-10-20 | 29.04 | 29.04 | 28.71 | 28.80 | 19182101 |
2009-10-21 | 28.82 | 29.10 | 28.72 | 29.03 | 24889146 |
2009-10-22 | 29.17 | 29.49 | 28.97 | 29.02 | 25032936 |
2009-10-23 | 29.08 | 29.20 | 28.71 | 28.85 | 19866365 |
2009-10-26 | 28.99 | 29.08 | 28.57 | 28.64 | 26814386 |
2009-10-27 | 28.99 | 29.28 | 28.87 | 29.20 | 22986303 |
2009-10-28 | 29.31 | 30.15 | 29.29 | 29.95 | 49451889 |
2009-10-29 | 30.10 | 30.22 | 29.65 | 30.04 | 21946424 |
2009-10-30 | 29.98 | 30.45 | 29.31 | 29.59 | 24418648 |
2009-11-02 | 29.84 | 29.90 | 29.16 | 29.41 | 20382390 |
2009-11-03 | 29.33 | 29.48 | 28.96 | 29.07 | 20160940 |
2009-11-04 | 29.20 | 29.30 | 29.04 | 29.10 | 15135857 |
2009-11-05 | 29.22 | 29.56 | 29.22 | 29.31 | 13822720 |
2009-11-06 | 29.26 | 29.59 | 29.20 | 29.56 | 14905710 |
2009-11-09 | 29.82 | 30.20 | 29.75 | 30.17 | 19165021 |
2009-11-10 | 30.14 | 30.39 | 30.09 | 30.31 | 14575155 |
2009-11-11 | 30.45 | 30.47 | 30.22 | 30.36 | 12343778 |
2009-11-12 | 30.38 | 30.43 | 30.06 | 30.16 | 12492782 |
2009-11-13 | 30.23 | 30.37 | 30.00 | 30.13 | 11855053 |
2009-11-16 | 30.21 | 30.39 | 30.15 | 30.33 | 13161737 |
2009-11-17 | 30.28 | 30.65 | 30.19 | 30.65 | 16434294 |
2009-11-18 | 30.66 | 30.69 | 30.37 | 30.66 | 10618521 |
2009-11-19 | 30.47 | 30.57 | 30.26 | 30.52 | 10561652 |
2009-11-20 | 30.38 | 30.53 | 30.30 | 30.43 | 11379026 |
2009-11-23 | 30.75 | 31.40 | 30.57 | 31.33 | 22038908 |
2009-11-24 | 31.44 | 31.99 | 31.33 | 31.87 | 26160948 |
2009-11-25 | 31.96 | 32.11 | 31.81 | 32.03 | 16419766 |
2009-11-27 | 31.51 | 31.83 | 31.15 | 31.63 | 8549067 |
2009-11-30 | 31.83 | 31.90 | 31.43 | 31.46 | 19471226 |
2009-12-01 | 31.78 | 32.34 | 31.35 | 32.34 | 22548436 |
2009-12-02 | 32.29 | 32.91 | 32.29 | 32.65 | 16575884 |
2009-12-03 | 32.83 | 32.97 | 32.51 | 32.69 | 16461077 |
2009-12-04 | 32.95 | 33.06 | 32.45 | 32.70 | 16006201 |
2009-12-07 | 32.78 | 33.57 | 32.75 | 33.25 | 16127111 |
2009-12-08 | 33.41 | 33.65 | 32.88 | 33.39 | 20292487 |
2009-12-09 | 33.50 | 33.50 | 33.00 | 33.30 | 18864165 |
2009-12-10 | 33.20 | 33.72 | 33.20 | 33.66 | 13125420 |
2009-12-11 | 33.73 | 33.83 | 33.40 | 33.73 | 10435111 |
2009-12-14 | 33.99 | 34.13 | 33.53 | 33.55 | 11677760 |
2009-12-15 | 33.64 | 33.70 | 32.86 | 33.01 | 20645221 |
2009-12-16 | 33.06 | 33.22 | 32.67 | 32.71 | 18751431 |
2009-12-17 | 32.79 | 33.09 | 32.36 | 32.81 | 16765109 |
2009-12-18 | 32.94 | 33.10 | 32.66 | 32.80 | 18116224 |
2009-12-21 | 33.02 | 33.32 | 32.96 | 33.02 | 9451635 |
2009-12-22 | 33.12 | 33.37 | 33.04 | 33.20 | 12136804 |
2009-12-23 | 33.43 | 33.47 | 33.10 | 33.23 | 9408755 |
2009-12-24 | 33.23 | 33.43 | 33.16 | 33.36 | 3392295 |
2009-12-28 | 33.44 | 33.55 | 33.28 | 33.49 | 8566071 |
2009-12-29 | 33.49 | 33.61 | 33.40 | 33.43 | 7790572 |
2009-12-30 | 33.37 | 33.48 | 33.28 | 33.42 | 13173066 |
2009-12-31 | 33.45 | 33.49 | 33.13 | 33.13 | 7487526 |
2010-01-04 | 33.40 | 33.45 | 33.09 | 33.28 | 15173008 |
2010-01-05 | 33.37 | 33.40 | 32.78 | 33.34 | 22252076 |
2010-01-06 | 32.64 | 32.74 | 31.80 | 31.92 | 35184176 |
2010-01-07 | 32.10 | 32.10 | 31.53 | 31.73 | 23925520 |
2010-01-08 | 31.66 | 31.78 | 31.42 | 31.75 | 19376776 |
2010-01-11 | 31.97 | 31.97 | 31.42 | 31.88 | 20611361 |
2010-01-12 | 31.78 | 31.92 | 31.69 | 31.91 | 13512815 |
2010-01-13 | 31.95 | 32.04 | 31.66 | 31.87 | 16050474 |
2010-01-14 | 31.82 | 31.87 | 31.20 | 31.22 | 21626543 |
2010-01-15 | 31.20 | 31.32 | 30.45 | 30.58 | 43749243 |
2010-01-19 | 30.74 | 31.32 | 30.65 | 31.23 | 22449382 |
2010-01-20 | 31.23 | 31.34 | 30.60 | 30.71 | 28361546 |
2010-01-21 | 30.79 | 30.97 | 30.26 | 30.63 | 22109088 |
2010-01-22 | 30.57 | 30.93 | 30.30 | 30.34 | 22727026 |
2010-01-25 | 30.80 | 31.06 | 30.27 | 30.68 | 19796041 |
2010-01-26 | 30.40 | 30.53 | 29.75 | 30.17 | 35462919 |
2010-01-27 | 29.99 | 30.20 | 29.50 | 29.87 | 32795557 |
2010-01-28 | 29.83 | 30.20 | 29.13 | 29.33 | 33458263 |
2010-01-29 | 29.45 | 29.76 | 29.21 | 29.42 | 25407773 |
2010-02-01 | 29.82 | 29.85 | 29.35 | 29.61 | 17093589 |
2010-02-02 | 29.56 | 29.88 | 29.48 | 29.73 | 16513529 |
2010-02-03 | 29.74 | 29.82 | 29.02 | 29.19 | 33636432 |
2010-02-04 | 28.98 | 29.04 | 28.62 | 28.63 | 26975127 |
2010-02-05 | 28.63 | 28.76 | 28.31 | 28.74 | 23515740 |
2010-02-08 | 28.79 | 28.82 | 28.37 | 28.37 | 16611504 |
2010-02-09 | 28.70 | 29.08 | 28.69 | 28.75 | 23968299 |
2010-02-10 | 28.79 | 29.02 | 28.55 | 28.87 | 15150473 |
2010-02-11 | 28.86 | 29.20 | 28.68 | 29.04 | 15003937 |
2010-02-12 | 28.92 | 29.02 | 28.71 | 28.93 | 14221356 |
2010-02-16 | 29.21 | 29.24 | 29.04 | 29.18 | 11683720 |
2010-02-17 | 29.26 | 29.40 | 29.03 | 29.14 | 13421278 |
2010-02-18 | 29.14 | 29.26 | 28.94 | 29.15 | 11197127 |
2010-02-19 | 29.02 | 29.28 | 28.91 | 29.02 | 18481297 |
2010-02-22 | 29.06 | 29.13 | 28.90 | 29.00 | 13731415 |
2010-02-23 | 28.92 | 28.95 | 28.70 | 28.74 | 14744286 |
2010-02-24 | 28.77 | 29.00 | 28.71 | 28.96 | 12452986 |
2010-02-25 | 28.77 | 28.97 | 28.60 | 28.88 | 15841622 |
2010-02-26 | 28.93 | 29.01 | 28.76 | 28.93 | 12739193 |
2010-03-01 | 28.97 | 29.11 | 28.85 | 28.99 | 16199789 |
2010-03-02 | 29.05 | 29.28 | 28.90 | 29.26 | 17353438 |
2010-03-03 | 29.32 | 29.34 | 29.03 | 29.13 | 13358115 |
2010-03-04 | 29.22 | 29.42 | 29.10 | 29.27 | 13106304 |
2010-03-05 | 29.29 | 29.35 | 29.11 | 29.23 | 18742803 |
2010-03-08 | 29.30 | 29.72 | 29.20 | 29.63 | 16038237 |
2010-03-09 | 29.61 | 30.04 | 29.57 | 29.91 | 20303542 |
2010-03-10 | 29.99 | 30.04 | 29.62 | 29.75 | 18158412 |
2010-03-11 | 29.74 | 29.85 | 29.60 | 29.84 | 10990851 |
2010-03-12 | 29.93 | 29.93 | 29.63 | 29.73 | 11299194 |
2010-03-15 | 29.70 | 29.86 | 29.60 | 29.86 | 12597493 |
2010-03-16 | 29.95 | 30.00 | 29.77 | 29.93 | 12872544 |
2010-03-17 | 29.95 | 30.25 | 29.95 | 30.15 | 24434332 |
2010-03-18 | 30.17 | 30.38 | 30.15 | 30.30 | 11134597 |
2010-03-19 | 30.45 | 30.54 | 30.25 | 30.41 | 19890941 |
2010-03-22 | 30.28 | 30.72 | 30.28 | 30.65 | 12753278 |
2010-03-23 | 30.70 | 30.98 | 30.60 | 30.98 | 14429635 |
2010-03-24 | 30.90 | 30.95 | 30.40 | 30.46 | 15008523 |
2010-03-25 | 30.67 | 30.68 | 30.27 | 30.31 | 13527305 |
2010-03-26 | 30.36 | 30.45 | 30.17 | 30.37 | 12127246 |
2010-03-29 | 30.58 | 30.60 | 30.36 | 30.45 | 14036283 |
2010-03-30 | 31.11 | 31.50 | 31.02 | 31.23 | 44284192 |
2010-03-31 | 31.21 | 31.23 | 30.89 | 31.02 | 21437104 |
2010-04-01 | 31.25 | 31.44 | 31.13 | 31.28 | 17220370 |
2010-04-05 | 31.71 | 31.71 | 31.29 | 31.46 | 17682249 |
2010-04-06 | 31.36 | 31.36 | 31.12 | 31.20 | 21093385 |
2010-04-07 | 30.78 | 30.78 | 30.09 | 30.24 | 27213376 |
2010-04-08 | 30.15 | 30.28 | 29.86 | 30.16 | 29617407 |
2010-04-09 | 30.19 | 30.24 | 29.93 | 30.08 | 19718329 |
2010-04-12 | 30.05 | 30.20 | 29.90 | 29.94 | 18420281 |
2010-04-13 | 30.00 | 30.15 | 29.76 | 30.07 | 19017061 |
2010-04-14 | 30.05 | 30.05 | 29.65 | 29.85 | 41460699 |
2010-04-15 | 29.84 | 29.84 | 29.50 | 29.54 | 27064344 |
2010-04-16 | 29.49 | 29.78 | 29.48 | 29.58 | 24676275 |
2010-04-19 | 29.50 | 29.76 | 29.45 | 29.73 | 17802741 |
2010-04-20 | 29.79 | 29.83 | 29.54 | 29.76 | 14946937 |
2010-04-21 | 29.79 | 29.83 | 29.43 | 29.56 | 22657574 |
2010-04-22 | 29.12 | 29.35 | 28.91 | 29.28 | 24910356 |
2010-04-23 | 29.07 | 29.07 | 28.82 | 29.05 | 24457194 |
2010-04-26 | 28.98 | 29.10 | 28.84 | 28.94 | 16346701 |
2010-04-27 | 28.89 | 28.95 | 28.60 | 28.75 | 24951328 |
2010-04-28 | 28.85 | 29.25 | 28.72 | 29.12 | 26605304 |
2010-04-29 | 29.22 | 29.32 | 29.12 | 29.22 | 14873898 |
2010-04-30 | 29.20 | 29.31 | 28.89 | 28.90 | 21917408 |
2010-05-03 | 29.16 | 29.44 | 29.11 | 29.29 | 14575071 |
2010-05-04 | 29.14 | 29.16 | 28.53 | 28.75 | 34507392 |
2010-05-05 | 28.64 | 28.93 | 28.58 | 28.68 | 16275101 |
2010-05-06 | 28.61 | 28.72 | 26.49 | 28.01 | 39492547 |
2010-05-07 | 27.98 | 28.71 | 27.80 | 28.19 | 36478880 |
2010-05-10 | 28.93 | 29.00 | 28.28 | 28.61 | 25956141 |
2010-05-11 | 28.46 | 28.65 | 28.25 | 28.40 | 23242320 |
2010-05-12 | 28.55 | 28.78 | 28.45 | 28.70 | 19405885 |
2010-05-13 | 28.69 | 28.96 | 28.54 | 28.69 | 13279420 |
2010-05-14 | 28.59 | 28.85 | 28.35 | 28.51 | 23075384 |
2010-05-17 | 28.48 | 28.71 | 28.31 | 28.66 | 20899729 |
2010-05-18 | 28.70 | 29.01 | 28.38 | 28.42 | 21470866 |
2010-05-19 | 28.31 | 28.62 | 28.29 | 28.51 | 23891308 |
2010-05-20 | 28.28 | 28.28 | 27.75 | 27.76 | 29551677 |
2010-05-21 | 27.37 | 27.98 | 27.32 | 27.96 | 34899717 |
2010-05-24 | 27.77 | 27.82 | 27.39 | 27.49 | 19356192 |
2010-05-25 | 27.09 | 27.46 | 26.80 | 27.40 | 23258815 |
2010-05-26 | 27.51 | 27.51 | 26.80 | 26.93 | 28180965 |
2010-05-27 | 27.22 | 27.59 | 27.01 | 27.58 | 17535063 |
2010-05-28 | 27.60 | 27.67 | 27.19 | 27.52 | 18303624 |
2010-06-01 | 27.30 | 27.73 | 27.21 | 27.21 | 14446316 |
2010-06-02 | 27.25 | 27.60 | 27.09 | 27.59 | 17796116 |
2010-06-03 | 27.67 | 27.79 | 27.47 | 27.64 | 15907873 |
2010-06-04 | 27.38 | 27.45 | 27.11 | 27.21 | 21067509 |
2010-06-07 | 27.27 | 27.37 | 27.08 | 27.08 | 16489325 |
2010-06-08 | 27.12 | 27.73 | 27.06 | 27.68 | 20219545 |
2010-06-09 | 27.69 | 28.04 | 27.61 | 27.78 | 18476355 |
2010-06-10 | 28.07 | 28.42 | 28.05 | 28.34 | 16666688 |
2010-06-11 | 28.16 | 28.56 | 28.00 | 28.56 | 16912880 |
2010-06-14 | 28.76 | 28.87 | 28.58 | 28.63 | 15005097 |
2010-06-15 | 28.84 | 29.13 | 28.71 | 29.11 | 19280401 |
2010-06-16 | 29.06 | 29.21 | 28.98 | 29.18 | 19451507 |
2010-06-17 | 29.21 | 29.32 | 28.69 | 29.09 | 21064272 |
2010-06-18 | 29.15 | 29.30 | 29.06 | 29.13 | 18298605 |
2010-06-21 | 29.40 | 29.45 | 28.95 | 29.06 | 12571763 |
2010-06-22 | 29.11 | 29.38 | 29.01 | 29.06 | 14835748 |
2010-06-23 | 29.20 | 29.47 | 29.14 | 29.33 | 18661794 |
2010-06-24 | 29.26 | 29.43 | 28.87 | 28.96 | 15393664 |
2010-06-25 | 29.11 | 29.20 | 28.53 | 28.55 | 20067370 |
2010-06-28 | 28.73 | 28.85 | 28.54 | 28.71 | 13177559 |
2010-06-29 | 28.56 | 29.16 | 28.15 | 28.62 | 46105421 |
2010-06-30 | 28.76 | 28.77 | 27.80 | 28.02 | 27612910 |
2010-07-01 | 28.01 | 28.20 | 27.60 | 28.13 | 30406311 |
2010-07-02 | 27.17 | 27.18 | 26.48 | 26.81 | 25578944 |
2010-07-06 | 27.15 | 27.20 | 26.49 | 26.61 | 39478536 |
2010-07-07 | 26.12 | 26.53 | 25.99 | 26.52 | 20721755 |
2010-07-08 | 26.72 | 26.78 | 26.32 | 26.78 | 19229272 |
2010-07-09 | 26.81 | 26.82 | 26.47 | 26.65 | 18328392 |
2010-07-12 | 26.65 | 26.70 | 26.42 | 26.49 | 20748430 |
2010-07-13 | 26.85 | 27.07 | 26.71 | 26.89 | 22709156 |
2010-07-14 | 26.93 | 27.05 | 26.63 | 26.84 | 18157947 |
2010-07-15 | 26.87 | 26.87 | 26.67 | 26.80 | 18415128 |
2010-07-16 | 26.78 | 27.00 | 26.60 | 26.69 | 21672826 |
2010-07-19 | 26.78 | 26.92 | 26.70 | 26.72 | 14946947 |
2010-07-20 | 26.63 | 26.77 | 26.56 | 26.67 | 21387182 |
2010-07-21 | 26.80 | 26.81 | 26.41 | 26.52 | 20639199 |
2010-07-22 | 26.72 | 27.16 | 26.69 | 27.00 | 22524104 |
2010-07-23 | 27.82 | 28.18 | 27.49 | 28.02 | 47095214 |
2010-07-26 | 28.03 | 28.35 | 28.03 | 28.28 | 15442314 |
2010-07-27 | 28.32 | 28.75 | 28.30 | 28.59 | 22732110 |
2010-07-28 | 28.57 | 29.16 | 28.55 | 28.91 | 31990266 |
2010-07-29 | 29.04 | 29.19 | 28.78 | 28.88 | 24238861 |
2010-07-30 | 28.61 | 29.24 | 28.61 | 29.06 | 19105723 |
2010-08-02 | 29.54 | 29.66 | 29.31 | 29.56 | 25041063 |
2010-08-03 | 29.64 | 29.80 | 29.38 | 29.54 | 18411105 |
2010-08-04 | 29.70 | 29.70 | 29.10 | 29.40 | 17320721 |
2010-08-05 | 29.26 | 29.76 | 29.25 | 29.55 | 13572211 |
2010-08-06 | 29.40 | 29.57 | 29.19 | 29.55 | 13053872 |
2010-08-09 | 29.69 | 30.06 | 29.62 | 29.86 | 15345172 |
2010-08-10 | 29.73 | 30.14 | 29.56 | 30.02 | 14874572 |
2010-08-11 | 29.58 | 29.90 | 29.51 | 29.56 | 18474001 |
2010-08-12 | 29.38 | 30.38 | 29.23 | 30.32 | 30888188 |
2010-08-13 | 30.16 | 30.29 | 29.92 | 30.03 | 14639586 |
2010-08-16 | 29.94 | 30.15 | 29.72 | 29.96 | 14097270 |
2010-08-17 | 30.10 | 30.38 | 29.99 | 30.17 | 17696666 |
2010-08-18 | 30.16 | 30.29 | 29.81 | 30.15 | 13597367 |
2010-08-19 | 30.10 | 30.14 | 29.44 | 29.62 | 17975497 |
2010-08-20 | 29.43 | 29.60 | 29.14 | 29.37 | 17318224 |
2010-08-23 | 29.53 | 29.66 | 29.38 | 29.41 | 20004401 |
2010-08-24 | 29.19 | 29.70 | 29.10 | 29.47 | 18308282 |
2010-08-25 | 29.34 | 29.75 | 29.19 | 29.66 | 23561692 |
2010-08-26 | 29.70 | 29.76 | 29.40 | 29.50 | 13463611 |
2010-08-27 | 29.62 | 29.93 | 29.50 | 29.84 | 12683288 |
2010-08-30 | 29.78 | 29.88 | 29.42 | 29.44 | 10393088 |
2010-08-31 | 29.44 | 29.98 | 29.21 | 29.53 | 21033010 |
2010-09-01 | 29.70 | 30.29 | 29.65 | 30.26 | 23699966 |
2010-09-02 | 30.26 | 30.28 | 29.92 | 30.11 | 11229351 |
2010-09-03 | 30.25 | 30.35 | 29.69 | 30.20 | 20987445 |
2010-09-07 | 30.20 | 30.47 | 30.07 | 30.22 | 13420240 |
2010-09-08 | 30.27 | 30.51 | 30.25 | 30.46 | 14263540 |
2010-09-09 | 30.65 | 30.92 | 30.55 | 30.84 | 17029376 |
2010-09-10 | 30.85 | 30.94 | 30.78 | 30.82 | 11586974 |
2010-09-13 | 30.99 | 31.05 | 30.61 | 30.90 | 14977833 |
2010-09-14 | 30.80 | 31.15 | 30.62 | 30.91 | 12023594 |
2010-09-15 | 30.90 | 31.21 | 30.75 | 31.19 | 15836168 |
2010-09-16 | 31.21 | 31.47 | 30.94 | 31.42 | 16015435 |
2010-09-17 | 31.59 | 31.75 | 31.38 | 31.68 | 21526912 |
2010-09-20 | 31.84 | 32.17 | 31.58 | 32.09 | 21610282 |
2010-09-21 | 32.12 | 32.50 | 31.89 | 32.32 | 20581676 |
2010-09-22 | 32.31 | 32.64 | 32.25 | 32.39 | 17618520 |
2010-09-23 | 32.25 | 32.60 | 32.07 | 32.17 | 15983151 |
2010-09-24 | 32.47 | 32.68 | 32.40 | 32.64 | 18656973 |
2010-09-27 | 32.61 | 33.07 | 32.52 | 32.86 | 19804190 |
2010-09-28 | 33.03 | 33.09 | 32.69 | 32.72 | 19436612 |
2010-09-29 | 32.67 | 32.82 | 32.41 | 32.66 | 16006136 |
2010-09-30 | 32.75 | 33.09 | 32.52 | 32.59 | 15658992 |
2010-10-01 | 32.78 | 32.97 | 32.65 | 32.89 | 14511764 |
2010-10-04 | 32.91 | 33.15 | 32.78 | 33.03 | 19128268 |
2010-10-05 | 33.20 | 33.68 | 33.14 | 33.57 | 20660430 |
2010-10-06 | 33.14 | 33.48 | 32.74 | 33.36 | 39172404 |
2010-10-07 | 33.57 | 33.57 | 32.86 | 32.93 | 22644460 |
2010-10-08 | 33.09 | 33.14 | 32.61 | 32.83 | 15286229 |
2010-10-11 | 32.90 | 33.20 | 32.84 | 33.03 | 11073452 |
2010-10-12 | 32.45 | 32.64 | 32.20 | 32.54 | 23947620 |
2010-10-13 | 32.40 | 32.48 | 32.17 | 32.21 | 22532927 |
2010-10-14 | 32.36 | 32.67 | 32.29 | 32.44 | 17972923 |
2010-10-15 | 32.68 | 32.80 | 32.17 | 32.43 | 31200587 |
2010-10-18 | 32.52 | 32.93 | 32.49 | 32.59 | 17595976 |
2010-10-19 | 32.57 | 32.61 | 32.02 | 32.16 | 20413681 |
2010-10-20 | 32.34 | 32.81 | 32.30 | 32.64 | 15199035 |
2010-10-21 | 32.86 | 32.86 | 32.18 | 32.52 | 31969636 |
2010-10-22 | 32.45 | 32.50 | 31.76 | 32.09 | 23989560 |
2010-10-25 | 32.30 | 32.61 | 32.20 | 32.35 | 15572544 |
2010-10-26 | 32.41 | 32.71 | 32.41 | 32.50 | 13760341 |
2010-10-27 | 32.44 | 32.56 | 32.19 | 32.51 | 18991809 |
2010-10-28 | 32.70 | 32.75 | 32.21 | 32.41 | 15396214 |
2010-10-29 | 32.37 | 32.56 | 32.21 | 32.48 | 12076517 |
2010-11-01 | 32.77 | 32.77 | 32.23 | 32.40 | 12617953 |
2010-11-02 | 32.63 | 32.98 | 32.62 | 32.80 | 12992379 |
2010-11-03 | 32.90 | 33.05 | 32.70 | 32.99 | 13777338 |
2010-11-04 | 33.21 | 33.54 | 33.16 | 33.52 | 14747689 |
2010-11-05 | 33.59 | 33.62 | 33.04 | 33.43 | 13215774 |
2010-11-08 | 33.31 | 33.34 | 32.92 | 33.17 | 10963256 |
2010-11-09 | 33.28 | 33.29 | 32.96 | 33.01 | 15967575 |
2010-11-10 | 32.97 | 33.00 | 32.51 | 32.85 | 13680988 |
2010-11-11 | 32.73 | 32.89 | 32.46 | 32.63 | 12796041 |
2010-11-12 | 32.33 | 32.63 | 32.25 | 32.56 | 12049770 |
2010-11-15 | 32.62 | 33.00 | 32.57 | 32.77 | 14235042 |
2010-11-16 | 32.66 | 32.67 | 31.98 | 32.19 | 19688774 |
2010-11-17 | 32.25 | 32.52 | 31.95 | 32.34 | 13248984 |
2010-11-18 | 32.63 | 32.84 | 32.52 | 32.65 | 12864024 |
2010-11-19 | 32.65 | 32.73 | 32.22 | 32.59 | 13441226 |
2010-11-22 | 32.63 | 32.67 | 32.29 | 32.50 | 12950255 |
2010-11-23 | 32.32 | 32.57 | 32.23 | 32.39 | 13965543 |
2010-11-24 | 32.49 | 32.67 | 32.22 | 32.35 | 14760836 |
2010-11-26 | 32.18 | 32.31 | 32.10 | 32.21 | 6078298 |
2010-11-29 | 32.18 | 32.20 | 31.67 | 31.90 | 14912236 |
2010-11-30 | 31.71 | 32.16 | 31.60 | 32.01 | 16328473 |
2010-12-01 | 32.44 | 32.50 | 32.22 | 32.35 | 14718375 |
2010-12-02 | 32.32 | 32.78 | 32.29 | 32.74 | 19818011 |
2010-12-03 | 32.53 | 32.90 | 32.41 | 32.90 | 12592186 |
2010-12-06 | 32.95 | 33.10 | 32.75 | 32.89 | 20552437 |
2010-12-07 | 33.28 | 33.34 | 32.82 | 32.95 | 20869480 |
2010-12-08 | 33.08 | 33.21 | 32.88 | 32.98 | 11764161 |
2010-12-09 | 33.18 | 33.70 | 33.01 | 33.56 | 19791751 |
2010-12-10 | 33.67 | 34.05 | 33.52 | 34.04 | 19333605 |
2010-12-13 | 34.27 | 34.47 | 34.09 | 34.11 | 19916799 |
2010-12-14 | 34.14 | 34.67 | 34.07 | 34.67 | 17818791 |
2010-12-15 | 34.60 | 34.82 | 34.50 | 34.63 | 16598027 |
2010-12-16 | 34.70 | 34.83 | 34.44 | 34.76 | 16609740 |
2010-12-17 | 34.77 | 34.77 | 34.35 | 34.64 | 24680648 |
2010-12-20 | 34.91 | 34.96 | 34.58 | 34.74 | 12686728 |
2010-12-21 | 34.79 | 35.00 | 34.62 | 34.94 | 13637922 |
2010-12-22 | 34.97 | 35.22 | 34.83 | 35.18 | 10480168 |
2010-12-23 | 35.23 | 35.52 | 35.20 | 35.44 | 10427590 |
2010-12-27 | 35.46 | 35.57 | 35.30 | 35.50 | 8188119 |
2010-12-28 | 35.47 | 35.63 | 35.40 | 35.62 | 11906433 |
2010-12-29 | 35.74 | 35.77 | 35.50 | 35.58 | 14302875 |
2010-12-30 | 35.56 | 35.68 | 35.50 | 35.56 | 9477428 |
2010-12-31 | 35.62 | 36.00 | 35.61 | 35.78 | 12140249 |
2011-01-03 | 36.06 | 36.45 | 35.88 | 36.43 | 20105599 |
2011-01-04 | 36.62 | 37.17 | 36.44 | 37.16 | 22671068 |
2011-01-05 | 37.07 | 37.70 | 36.91 | 37.67 | 33918429 |
2011-01-06 | 37.23 | 37.30 | 36.03 | 36.23 | 35700374 |
2011-01-07 | 36.04 | 36.04 | 35.41 | 35.93 | 29542594 |
2011-01-10 | 36.55 | 36.58 | 35.82 | 35.92 | 38507599 |
2011-01-11 | 36.03 | 36.06 | 34.98 | 35.36 | 43342443 |
2011-01-12 | 35.69 | 35.76 | 35.36 | 35.47 | 24860465 |
2011-01-13 | 35.39 | 35.82 | 35.25 | 35.80 | 23900447 |
2011-01-14 | 35.69 | 35.87 | 35.39 | 35.46 | 22160385 |
2011-01-18 | 35.38 | 35.51 | 34.36 | 34.36 | 42117598 |
2011-01-19 | 34.50 | 34.79 | 34.35 | 34.60 | 24534278 |
2011-01-20 | 34.46 | 34.82 | 34.40 | 34.61 | 17575155 |
2011-01-21 | 34.81 | 35.17 | 34.76 | 34.95 | 24069271 |
2011-01-24 | 34.88 | 35.28 | 34.88 | 35.24 | 15934302 |
2011-01-25 | 35.13 | 36.59 | 34.88 | 35.79 | 43401354 |
2011-01-26 | 36.32 | 36.48 | 36.02 | 36.40 | 24419502 |
2011-01-27 | 36.40 | 36.52 | 36.21 | 36.49 | 19653490 |
2011-01-28 | 36.38 | 36.39 | 35.58 | 35.63 | 20718388 |
2011-01-31 | 35.64 | 35.91 | 35.38 | 35.62 | 14490731 |
2011-02-01 | 36.28 | 36.34 | 35.90 | 36.27 | 16353966 |
2011-02-02 | 36.38 | 36.48 | 35.94 | 36.16 | 11712124 |
2011-02-03 | 36.01 | 36.48 | 35.92 | 36.38 | 18235775 |
2011-02-04 | 36.43 | 36.48 | 35.98 | 36.31 | 12097969 |
2011-02-07 | 36.30 | 36.35 | 36.00 | 36.02 | 13812786 |
2011-02-08 | 36.09 | 36.42 | 35.77 | 36.34 | 11872927 |
2011-02-09 | 36.34 | 36.68 | 36.20 | 36.68 | 14881046 |
2011-02-10 | 36.72 | 36.77 | 36.04 | 36.42 | 21800144 |
2011-02-11 | 36.42 | 36.51 | 36.10 | 36.39 | 16062602 |
2011-02-14 | 36.31 | 36.34 | 35.73 | 35.90 | 17738098 |
2011-02-15 | 35.79 | 36.50 | 35.66 | 36.46 | 20039253 |
2011-02-16 | 36.36 | 36.47 | 35.94 | 36.17 | 17811832 |
2011-02-17 | 36.02 | 36.45 | 36.02 | 36.37 | 13326691 |
2011-02-18 | 36.37 | 36.81 | 36.27 | 36.62 | 16522112 |
2011-02-22 | 36.24 | 36.32 | 35.85 | 36.00 | 14429119 |
2011-02-23 | 35.80 | 36.09 | 35.72 | 35.81 | 15027075 |
2011-02-24 | 35.73 | 35.78 | 35.35 | 35.58 | 16816859 |
2011-02-25 | 35.57 | 36.04 | 35.51 | 35.97 | 11400594 |
2011-02-28 | 36.06 | 36.94 | 35.96 | 36.92 | 18196251 |
2011-03-01 | 36.81 | 36.86 | 35.95 | 36.02 | 17734657 |
2011-03-02 | 36.11 | 36.53 | 35.85 | 36.34 | 16264121 |
2011-03-03 | 36.71 | 36.75 | 36.22 | 36.36 | 14455017 |
2011-03-04 | 36.31 | 36.49 | 35.85 | 36.08 | 13436266 |
2011-03-07 | 36.13 | 36.23 | 35.92 | 36.01 | 10091401 |
2011-03-08 | 36.11 | 36.59 | 36.02 | 36.48 | 14347851 |
2011-03-09 | 36.28 | 36.65 | 36.25 | 36.65 | 10368945 |
2011-03-10 | 36.37 | 36.56 | 36.17 | 36.40 | 14508560 |
2011-03-11 | 36.13 | 36.38 | 35.65 | 35.85 | 16821235 |
2011-03-14 | 35.74 | 35.74 | 34.91 | 35.18 | 23404524 |
2011-03-15 | 34.38 | 35.00 | 33.36 | 34.87 | 27290995 |
2011-03-16 | 34.86 | 34.91 | 34.10 | 34.30 | 21363537 |
2011-03-17 | 34.73 | 35.34 | 34.60 | 35.33 | 31252357 |
2011-03-18 | 35.61 | 35.84 | 35.35 | 35.84 | 20821620 |
2011-03-21 | 36.66 | 37.30 | 36.38 | 36.46 | 27024559 |
2011-03-22 | 36.55 | 37.05 | 36.37 | 36.95 | 16950810 |
2011-03-23 | 36.71 | 37.06 | 36.45 | 36.98 | 13838341 |
2011-03-24 | 37.11 | 37.27 | 37.07 | 37.18 | 10941114 |
2011-03-25 | 37.24 | 37.32 | 37.15 | 37.29 | 10828498 |
2011-03-28 | 37.44 | 37.92 | 37.42 | 37.75 | 19192431 |
2011-03-29 | 37.66 | 38.42 | 37.53 | 38.29 | 23036527 |
2011-03-30 | 38.49 | 38.95 | 38.45 | 38.46 | 25534268 |
2011-03-31 | 38.53 | 38.78 | 38.33 | 38.54 | 14265681 |
2011-04-01 | 38.58 | 38.74 | 38.31 | 38.47 | 14663379 |
2011-04-04 | 38.53 | 38.69 | 38.49 | 38.61 | 11427466 |
2011-04-05 | 38.63 | 38.70 | 38.27 | 38.38 | 13115605 |
2011-04-06 | 37.93 | 37.98 | 37.68 | 37.85 | 13408992 |
2011-04-07 | 37.88 | 37.90 | 37.26 | 37.76 | 15152654 |
2011-04-08 | 37.92 | 37.90 | 37.56 | 37.72 | 9324882 |
2011-04-11 | 37.75 | 38.01 | 37.72 | 37.85 | 11903545 |
2011-04-12 | 37.54 | 37.77 | 37.52 | 37.64 | 9621000 |
2011-04-13 | 37.59 | 37.91 | 37.59 | 37.69 | 8764251 |
2011-04-14 | 37.79 | 37.90 | 37.34 | 37.71 | 13766740 |
2011-04-15 | 37.77 | 37.98 | 37.48 | 37.85 | 11300155 |
2011-04-18 | 37.60 | 37.72 | 37.15 | 37.31 | 12301240 |
2011-04-19 | 37.27 | 37.44 | 37.11 | 37.24 | 10488650 |
2011-04-20 | 37.62 | 38.00 | 37.61 | 37.79 | 14945244 |
2011-04-21 | 37.07 | 37.16 | 36.50 | 36.91 | 30027928 |
2011-04-25 | 37.07 | 37.12 | 36.82 | 36.99 | 10231108 |
2011-04-26 | 37.16 | 37.75 | 37.08 | 37.63 | 14879747 |
2011-04-27 | 37.64 | 38.42 | 37.65 | 38.25 | 18162523 |
2011-04-28 | 38.13 | 38.35 | 37.91 | 38.27 | 11630147 |
2011-04-29 | 37.98 | 38.08 | 37.63 | 37.78 | 13427188 |
2011-05-02 | 38.33 | 38.33 | 37.44 | 37.56 | 13416774 |
2011-05-03 | 37.62 | 37.98 | 37.47 | 37.80 | 33219575 |
2011-05-04 | 37.70 | 37.85 | 37.57 | 37.67 | 11270987 |
2011-05-05 | 37.57 | 37.73 | 36.90 | 37.12 | 15298419 |
2011-05-06 | 37.46 | 37.50 | 37.08 | 37.28 | 11075607 |
2011-05-09 | 37.28 | 37.34 | 37.08 | 37.24 | 8455160 |
2011-05-10 | 37.28 | 37.68 | 37.25 | 37.57 | 10371636 |
2011-05-11 | 37.59 | 37.68 | 37.01 | 37.26 | 11429090 |
2011-05-12 | 37.10 | 37.62 | 37.02 | 37.43 | 10237000 |
2011-05-13 | 37.51 | 37.51 | 36.95 | 37.26 | 10424842 |
2011-05-16 | 37.26 | 37.26 | 36.90 | 36.97 | 10999422 |
2011-05-17 | 36.94 | 37.18 | 36.80 | 37.11 | 12483578 |
2011-05-18 | 37.17 | 37.17 | 36.90 | 37.09 | 9432965 |
2011-05-19 | 37.19 | 37.41 | 37.03 | 37.32 | 9704141 |
2011-05-20 | 37.25 | 37.32 | 37.02 | 37.15 | 10643848 |
2011-05-23 | 36.75 | 36.93 | 36.64 | 36.85 | 9106061 |
2011-05-24 | 36.91 | 37.04 | 36.80 | 36.90 | 9071470 |
2011-05-25 | 36.72 | 36.78 | 36.24 | 36.40 | 14046613 |
2011-05-26 | 36.28 | 36.76 | 36.28 | 36.61 | 11175981 |
2011-05-27 | 36.74 | 36.75 | 36.44 | 36.67 | 7431753 |
2011-05-31 | 36.91 | 36.99 | 36.67 | 36.93 | 10904316 |
2011-06-01 | 36.46 | 36.88 | 36.22 | 36.27 | 14502421 |
2011-06-02 | 36.29 | 36.32 | 35.98 | 36.17 | 12699773 |
2011-06-03 | 35.85 | 36.03 | 35.60 | 35.63 | 12067704 |
2011-06-06 | 35.57 | 35.60 | 35.16 | 35.21 | 13838837 |
2011-06-07 | 35.37 | 35.69 | 35.16 | 35.38 | 12344576 |
2011-06-08 | 35.52 | 36.14 | 35.39 | 35.90 | 19442339 |
2011-06-09 | 36.02 | 36.02 | 35.50 | 35.67 | 13959873 |
2011-06-10 | 35.48 | 35.58 | 35.17 | 35.19 | 12515085 |
2011-06-13 | 35.23 | 35.82 | 35.23 | 35.63 | 11570098 |
2011-06-14 | 35.81 | 35.89 | 35.50 | 35.58 | 14247601 |
2011-06-15 | 35.45 | 35.60 | 34.94 | 35.12 | 13960390 |
2011-06-16 | 35.11 | 35.37 | 35.05 | 35.24 | 10528125 |
2011-06-17 | 35.45 | 35.92 | 35.43 | 35.51 | 19279698 |
2011-06-20 | 35.35 | 35.80 | 35.20 | 35.65 | 11910789 |
2011-06-21 | 35.83 | 36.11 | 35.70 | 35.99 | 18676471 |
2011-06-22 | 35.89 | 36.07 | 35.85 | 35.94 | 11462266 |
2011-06-23 | 35.70 | 36.11 | 35.49 | 36.05 | 20407008 |
2011-06-24 | 36.08 | 36.17 | 35.88 | 36.00 | 19918696 |
2011-06-27 | 36.08 | 36.50 | 35.95 | 36.40 | 12533541 |
2011-06-28 | 36.47 | 36.57 | 36.25 | 36.57 | 12964480 |
2011-06-29 | 36.73 | 36.80 | 36.59 | 36.72 | 10322883 |
2011-06-30 | 36.88 | 37.25 | 36.80 | 37.23 | 26073809 |
2011-07-01 | 37.06 | 37.87 | 37.06 | 37.80 | 14943894 |
2011-07-05 | 37.74 | 37.86 | 37.55 | 37.82 | 12548990 |
2011-07-06 | 37.39 | 37.55 | 37.14 | 37.54 | 14986167 |
2011-07-07 | 37.70 | 37.70 | 37.18 | 37.42 | 15408026 |
2011-07-08 | 37.17 | 37.51 | 37.12 | 37.48 | 12436226 |
2011-07-11 | 37.11 | 37.18 | 37.01 | 37.12 | 11499239 |
2011-07-12 | 37.05 | 37.31 | 37.04 | 37.09 | 14325963 |
2011-07-13 | 37.16 | 37.27 | 36.86 | 36.94 | 11455340 |
2011-07-14 | 36.94 | 37.37 | 36.81 | 36.88 | 12757075 |
2011-07-15 | 36.83 | 36.99 | 36.65 | 36.82 | 12761516 |
2011-07-18 | 36.68 | 36.74 | 36.27 | 36.71 | 10904514 |
2011-07-19 | 36.81 | 36.98 | 36.58 | 36.97 | 15762214 |
2011-07-20 | 37.10 | 37.43 | 36.91 | 37.33 | 11982914 |
2011-07-21 | 37.52 | 37.82 | 37.37 | 37.57 | 17646218 |
2011-07-22 | 37.01 | 37.17 | 36.43 | 36.74 | 30321805 |
2011-07-25 | 36.46 | 36.52 | 36.13 | 36.22 | 14793197 |
2011-07-26 | 36.17 | 36.50 | 36.16 | 36.28 | 11911935 |
2011-07-27 | 36.19 | 36.44 | 36.13 | 36.21 | 18955587 |
2011-07-28 | 36.23 | 36.38 | 35.53 | 35.66 | 16354084 |
2011-07-29 | 35.31 | 35.74 | 34.87 | 35.29 | 16671760 |
2011-08-01 | 36.35 | 36.39 | 35.15 | 35.87 | 20648036 |
2011-08-02 | 35.84 | 35.94 | 35.45 | 35.49 | 23407932 |
2011-08-03 | 35.48 | 36.01 | 35.20 | 35.97 | 19426982 |
2011-08-04 | 35.47 | 35.89 | 34.92 | 34.92 | 31012523 |
2011-08-05 | 35.14 | 35.35 | 34.02 | 35.05 | 35815892 |
2011-08-08 | 33.98 | 34.60 | 33.06 | 33.12 | 55015904 |
2011-08-09 | 33.32 | 34.32 | 32.28 | 34.29 | 44826675 |
2011-08-10 | 34.09 | 34.60 | 33.54 | 33.66 | 33756109 |
2011-08-11 | 33.96 | 34.94 | 33.64 | 34.62 | 29300069 |
2011-08-12 | 34.83 | 34.90 | 34.07 | 34.30 | 21382450 |
2011-08-15 | 34.60 | 35.10 | 34.42 | 35.05 | 13781533 |
2011-08-16 | 34.86 | 35.02 | 34.47 | 34.88 | 13604948 |
2011-08-17 | 34.96 | 35.66 | 34.96 | 35.61 | 15559304 |
2011-08-18 | 35.05 | 35.45 | 34.70 | 35.07 | 28171654 |
2011-08-19 | 34.76 | 35.53 | 34.67 | 34.71 | 23215335 |
2011-08-22 | 35.40 | 35.43 | 34.75 | 34.82 | 15379023 |
2011-08-23 | 34.99 | 35.96 | 34.91 | 35.96 | 24039390 |
2011-08-24 | 35.95 | 36.50 | 35.75 | 36.47 | 16131294 |
2011-08-25 | 36.45 | 36.50 | 35.65 | 35.77 | 13932051 |
2011-08-26 | 35.65 | 36.04 | 35.11 | 35.76 | 14955768 |
2011-08-29 | 36.05 | 36.25 | 35.81 | 36.14 | 13381062 |
2011-08-30 | 36.24 | 36.49 | 36.07 | 36.31 | 13111081 |
2011-08-31 | 36.58 | 36.72 | 35.75 | 36.17 | 28924585 |
2011-09-01 | 36.05 | 36.34 | 35.84 | 35.88 | 19053679 |
2011-09-02 | 35.69 | 35.94 | 35.50 | 35.56 | 13663063 |
2011-09-06 | 34.98 | 35.28 | 34.78 | 35.22 | 14430762 |
2011-09-07 | 35.53 | 35.62 | 35.01 | 35.62 | 16111209 |
2011-09-08 | 35.43 | 35.72 | 35.29 | 35.38 | 11716041 |
2011-09-09 | 35.12 | 35.35 | 34.97 | 35.24 | 22931977 |
2011-09-12 | 34.78 | 35.30 | 34.65 | 35.25 | 15458398 |
2011-09-13 | 35.22 | 35.60 | 35.07 | 35.50 | 13903235 |
2011-09-14 | 35.34 | 35.94 | 35.11 | 35.60 | 17407279 |
2011-09-15 | 35.85 | 36.19 | 35.51 | 36.19 | 12213546 |
2011-09-16 | 36.42 | 36.75 | 36.20 | 36.72 | 19766641 |
2011-09-19 | 36.41 | 36.41 | 36.03 | 36.28 | 12192940 |
2011-09-20 | 36.47 | 36.92 | 36.25 | 36.41 | 13682491 |
2011-09-21 | 36.45 | 36.69 | 35.82 | 35.84 | 14146697 |
2011-09-22 | 35.11 | 35.76 | 35.06 | 35.59 | 43131225 |
2011-09-23 | 35.45 | 35.94 | 35.36 | 35.88 | 32850061 |
2011-09-26 | 36.11 | 36.41 | 35.84 | 36.36 | 21606903 |
2011-09-27 | 36.73 | 37.29 | 36.70 | 36.89 | 18013432 |
2011-09-28 | 36.88 | 37.34 | 36.78 | 36.84 | 15693562 |
2011-09-29 | 37.22 | 37.39 | 36.74 | 37.15 | 22175710 |
2011-09-30 | 36.93 | 37.34 | 36.78 | 36.80 | 16556193 |
2011-10-03 | 36.73 | 37.15 | 36.24 | 36.34 | 23211636 |
2011-10-04 | 36.14 | 36.46 | 35.46 | 36.40 | 33842872 |
2011-10-05 | 35.88 | 36.00 | 35.61 | 35.77 | 21731606 |
2011-10-06 | 35.73 | 36.00 | 35.56 | 35.91 | 18232361 |
2011-10-07 | 35.78 | 36.46 | 35.76 | 36.16 | 17205774 |
2011-10-10 | 36.50 | 36.90 | 36.48 | 36.90 | 9761111 |
2011-10-11 | 36.70 | 36.80 | 36.46 | 36.50 | 11135380 |
2011-10-12 | 36.64 | 36.91 | 36.24 | 36.67 | 14557528 |
2011-10-13 | 36.73 | 37.08 | 36.57 | 37.02 | 13716484 |
2011-10-14 | 37.29 | 37.36 | 37.09 | 37.33 | 9253384 |
2011-10-17 | 37.28 | 37.43 | 36.90 | 36.94 | 9836873 |
2011-10-18 | 37.06 | 37.38 | 36.77 | 37.24 | 12259351 |
2011-10-19 | 37.22 | 37.44 | 36.97 | 37.05 | 10286020 |
2011-10-20 | 36.87 | 37.25 | 36.62 | 37.10 | 12357454 |
2011-10-21 | 37.16 | 37.46 | 36.68 | 37.42 | 17613808 |
2011-10-24 | 37.46 | 37.47 | 36.76 | 36.93 | 14718479 |
2011-10-25 | 36.95 | 36.95 | 36.13 | 36.19 | 19839966 |
2011-10-26 | 36.64 | 36.81 | 36.30 | 36.81 | 18897275 |
2011-10-27 | 37.30 | 37.84 | 37.01 | 37.66 | 23383927 |
2011-10-28 | 37.58 | 37.73 | 37.37 | 37.63 | 13473511 |
2011-10-31 | 37.46 | 37.55 | 36.95 | 36.98 | 14592413 |
2011-11-01 | 36.92 | 37.18 | 36.42 | 36.47 | 15846539 |
2011-11-02 | 37.00 | 37.17 | 36.59 | 36.80 | 13523866 |
2011-11-03 | 37.13 | 37.54 | 36.80 | 37.45 | 13818629 |
2011-11-04 | 37.27 | 37.32 | 36.86 | 37.17 | 9054271 |
2011-11-07 | 37.21 | 37.35 | 35.17 | 37.34 | 11946277 |
2011-11-08 | 37.50 | 37.59 | 37.07 | 37.52 | 9920507 |
2011-11-09 | 37.10 | 37.37 | 36.75 | 36.89 | 14473379 |
2011-11-10 | 37.27 | 37.55 | 37.08 | 37.33 | 11410261 |
2011-11-11 | 37.56 | 37.73 | 37.38 | 37.52 | 8823687 |
2011-11-14 | 37.33 | 37.33 | 36.83 | 37.00 | 16872830 |
2011-11-15 | 37.01 | 37.40 | 36.85 | 37.24 | 19531210 |
2011-11-16 | 37.03 | 37.14 | 36.61 | 36.65 | 13346328 |
2011-11-17 | 36.70 | 37.08 | 36.45 | 36.70 | 14470557 |
2011-11-18 | 36.73 | 36.84 | 36.25 | 36.46 | 11795898 |
2011-11-21 | 36.18 | 36.32 | 35.86 | 36.07 | 12219431 |
2011-11-22 | 36.17 | 36.28 | 35.85 | 36.19 | 12044277 |
2011-11-23 | 36.04 | 36.12 | 35.35 | 35.35 | 12921757 |
2011-11-25 | 35.34 | 35.73 | 35.32 | 35.35 | 5519185 |
2011-11-28 | 36.29 | 36.42 | 36.01 | 36.25 | 17777760 |
2011-11-29 | 36.46 | 36.95 | 36.33 | 36.63 | 13962025 |
2011-11-30 | 37.26 | 37.73 | 37.21 | 37.73 | 17503862 |
2011-12-01 | 37.68 | 37.77 | 37.49 | 37.77 | 12275036 |
2011-12-02 | 37.90 | 38.07 | 37.65 | 37.85 | 14106432 |
2011-12-05 | 38.07 | 38.30 | 37.97 | 38.05 | 13423087 |
2011-12-06 | 38.13 | 38.58 | 38.08 | 38.32 | 13719117 |
2011-12-07 | 38.34 | 38.45 | 37.80 | 38.31 | 12145965 |
2011-12-08 | 38.15 | 38.25 | 37.81 | 37.81 | 13916067 |
2011-12-09 | 38.09 | 38.50 | 37.94 | 38.43 | 12405874 |
2011-12-12 | 38.24 | 38.39 | 37.98 | 38.35 | 12291411 |
2011-12-13 | 38.46 | 38.59 | 38.14 | 38.26 | 11854703 |
2011-12-14 | 38.26 | 38.51 | 38.04 | 38.26 | 11897893 |
2011-12-15 | 38.49 | 38.56 | 38.26 | 38.42 | 10770783 |
2011-12-16 | 38.61 | 38.78 | 38.46 | 38.78 | 19879308 |
2011-12-19 | 38.79 | 39.10 | 38.48 | 38.63 | 14520042 |
2011-12-20 | 39.11 | 39.35 | 38.76 | 39.21 | 20106644 |
2011-12-21 | 39.32 | 39.49 | 38.89 | 39.23 | 15033047 |
2011-12-22 | 39.33 | 39.47 | 39.23 | 39.29 | 9978198 |
2011-12-23 | 39.42 | 39.98 | 39.41 | 39.98 | 13237540 |
2011-12-27 | 39.88 | 40.02 | 39.82 | 39.99 | 7743707 |
2011-12-28 | 39.97 | 40.04 | 39.71 | 39.76 | 6862213 |
2011-12-29 | 39.97 | 40.08 | 39.82 | 40.05 | 8400601 |
2011-12-30 | 39.85 | 40.25 | 39.82 | 40.12 | 10114352 |
2012-01-03 | 40.28 | 40.48 | 39.69 | 39.73 | 21968683 |
2012-01-04 | 39.78 | 39.98 | 38.96 | 39.21 | 28277972 |
2012-01-05 | 39.18 | 39.29 | 38.32 | 38.94 | 19941923 |
2012-01-06 | 38.54 | 38.55 | 38.15 | 38.33 | 22327430 |
2012-01-09 | 38.45 | 38.53 | 38.14 | 38.37 | 13966418 |
2012-01-10 | 38.59 | 38.82 | 38.55 | 38.57 | 14550053 |
2012-01-11 | 38.54 | 39.00 | 38.48 | 38.90 | 12337380 |
2012-01-12 | 38.99 | 39.02 | 38.70 | 38.92 | 9184592 |
2012-01-13 | 38.81 | 38.96 | 38.59 | 38.92 | 8994892 |
2012-01-17 | 39.20 | 39.44 | 38.91 | 39.02 | 11718722 |
2012-01-18 | 38.93 | 39.05 | 38.76 | 39.01 | 11464557 |
2012-01-19 | 38.99 | 39.12 | 38.89 | 39.00 | 9994642 |
2012-01-20 | 39.02 | 39.09 | 38.70 | 38.97 | 14808698 |
2012-01-23 | 38.90 | 39.00 | 38.27 | 38.40 | 19142939 |
2012-01-24 | 38.00 | 38.14 | 37.30 | 37.79 | 29602016 |
2012-01-25 | 37.83 | 37.95 | 37.32 | 37.69 | 18874383 |
2012-01-26 | 37.80 | 37.89 | 37.29 | 37.34 | 16697401 |
2012-01-27 | 37.54 | 37.63 | 37.21 | 37.21 | 17110791 |
2012-01-30 | 37.11 | 37.62 | 37.07 | 37.61 | 15701859 |
2012-01-31 | 37.83 | 37.85 | 37.52 | 37.66 | 14504822 |
2012-02-01 | 38.16 | 38.27 | 37.73 | 37.80 | 13334034 |
2012-02-02 | 37.94 | 38.08 | 37.50 | 37.56 | 12393125 |
2012-02-03 | 37.86 | 37.88 | 37.53 | 37.84 | 11413851 |
2012-02-06 | 37.82 | 38.19 | 37.82 | 38.14 | 14943013 |
2012-02-07 | 38.29 | 38.30 | 37.68 | 37.92 | 12474566 |
2012-02-08 | 37.88 | 38.25 | 37.86 | 37.92 | 9503633 |
2012-02-09 | 37.97 | 37.99 | 37.76 | 37.92 | 8767909 |
2012-02-10 | 37.70 | 37.75 | 37.52 | 37.69 | 12456280 |
2012-02-13 | 37.78 | 38.24 | 37.78 | 38.13 | 12676181 |
2012-02-14 | 38.03 | 38.14 | 37.75 | 38.04 | 10163344 |
2012-02-15 | 38.10 | 38.11 | 37.75 | 37.83 | 10629224 |
2012-02-16 | 37.77 | 38.14 | 37.67 | 38.05 | 9583060 |
2012-02-17 | 38.29 | 38.55 | 38.16 | 38.46 | 12111843 |
2012-02-21 | 38.61 | 38.77 | 38.43 | 38.49 | 12025485 |
2012-02-22 | 38.50 | 38.56 | 38.08 | 38.21 | 9568538 |
2012-02-23 | 38.08 | 38.17 | 37.88 | 38.13 | 14273319 |
2012-02-24 | 38.16 | 38.32 | 37.92 | 38.14 | 9693060 |
2012-02-27 | 38.07 | 38.19 | 37.89 | 38.13 | 14544647 |
2012-02-28 | 38.09 | 38.35 | 38.06 | 38.15 | 12546660 |
2012-02-29 | 38.15 | 38.24 | 38.00 | 38.11 | 15143199 |
2012-03-01 | 38.12 | 38.50 | 38.06 | 38.43 | 11617452 |
2012-03-02 | 38.48 | 38.81 | 38.43 | 38.67 | 11979913 |
2012-03-05 | 38.65 | 39.28 | 38.62 | 39.00 | 13777538 |
2012-03-06 | 38.67 | 38.99 | 38.62 | 38.69 | 11279772 |
2012-03-07 | 38.74 | 39.03 | 38.70 | 38.87 | 10644147 |
2012-03-08 | 39.18 | 39.45 | 39.12 | 39.22 | 12178043 |
2012-03-09 | 39.31 | 39.35 | 38.93 | 39.10 | 11756401 |
2012-03-12 | 39.11 | 39.47 | 39.02 | 39.32 | 9557904 |
2012-03-13 | 39.33 | 39.51 | 39.22 | 39.48 | 10441048 |
2012-03-14 | 39.42 | 39.84 | 39.40 | 39.47 | 11406914 |
2012-03-15 | 39.55 | 39.55 | 39.27 | 39.54 | 10104232 |
2012-03-16 | 39.62 | 39.66 | 39.36 | 39.57 | 22441118 |
2012-03-19 | 39.46 | 39.79 | 39.30 | 39.65 | 10246127 |
2012-03-20 | 39.51 | 39.71 | 39.44 | 39.63 | 9583596 |
2012-03-21 | 39.69 | 39.90 | 39.66 | 39.78 | 9852448 |
2012-03-22 | 39.54 | 39.84 | 39.51 | 39.66 | 40728865 |
2012-03-23 | 39.66 | 39.69 | 39.30 | 39.42 | 40367194 |
2012-03-26 | 39.50 | 39.54 | 39.11 | 39.33 | 45995339 |
2012-03-27 | 39.27 | 39.32 | 38.59 | 38.66 | 21681859 |
2012-03-28 | 38.41 | 38.53 | 38.08 | 38.26 | 20046034 |
2012-03-29 | 38.11 | 38.14 | 37.56 | 38.07 | 18850346 |
2012-03-30 | 38.32 | 38.34 | 38.00 | 38.23 | 12023848 |
2012-04-02 | 38.29 | 38.61 | 38.21 | 38.52 | 13260511 |
2012-04-03 | 38.45 | 38.59 | 38.27 | 38.46 | 13048196 |
2012-04-04 | 38.42 | 38.56 | 38.34 | 38.39 | 13414020 |
2012-04-05 | 37.91 | 37.92 | 37.52 | 37.66 | 11685543 |
2012-04-09 | 37.36 | 37.61 | 37.36 | 37.46 | 10516621 |
2012-04-10 | 37.41 | 37.51 | 36.80 | 36.80 | 15184707 |
2012-04-11 | 37.04 | 37.46 | 37.00 | 37.38 | 12492860 |
2012-04-12 | 37.41 | 37.61 | 37.30 | 37.55 | 9954182 |
2012-04-13 | 37.45 | 37.56 | 37.15 | 37.26 | 15657909 |
2012-04-16 | 37.33 | 37.55 | 37.21 | 37.43 | 8038464 |
2012-04-17 | 37.65 | 37.93 | 37.49 | 37.74 | 10289311 |
2012-04-18 | 37.53 | 37.74 | 37.51 | 37.66 | 8142967 |
2012-04-19 | 38.12 | 38.60 | 37.95 | 38.15 | 18472622 |
2012-04-20 | 38.24 | 38.91 | 38.24 | 38.73 | 19323704 |
2012-04-23 | 38.45 | 38.80 | 38.41 | 38.57 | 14943066 |
2012-04-24 | 38.69 | 39.54 | 38.67 | 39.50 | 22391716 |
2012-04-25 | 39.44 | 39.65 | 39.36 | 39.48 | 12578716 |
2012-04-26 | 39.47 | 40.29 | 39.40 | 40.14 | 17696605 |
2012-04-27 | 40.15 | 40.44 | 40.14 | 40.23 | 11015627 |
2012-04-30 | 40.09 | 40.40 | 40.08 | 40.38 | 11165127 |
2012-05-01 | 40.44 | 40.84 | 40.40 | 40.56 | 15162604 |
2012-05-02 | 40.50 | 40.63 | 40.34 | 40.60 | 12051930 |
2012-05-03 | 40.31 | 40.75 | 40.31 | 40.64 | 14860764 |
2012-05-04 | 40.53 | 40.64 | 40.24 | 40.26 | 9942416 |
2012-05-07 | 40.06 | 40.66 | 39.85 | 40.53 | 12063656 |
2012-05-08 | 40.46 | 40.75 | 40.35 | 40.55 | 11314789 |
2012-05-09 | 40.28 | 40.47 | 40.10 | 40.25 | 10519260 |
2012-05-10 | 40.56 | 40.73 | 40.39 | 40.55 | 11277922 |
2012-05-11 | 40.82 | 41.43 | 40.79 | 41.16 | 15429609 |
2012-05-14 | 40.92 | 41.11 | 40.48 | 40.89 | 14553084 |
2012-05-15 | 40.78 | 41.37 | 40.71 | 41.05 | 11471792 |
2012-05-16 | 41.12 | 41.21 | 40.77 | 40.88 | 10851413 |
2012-05-17 | 40.81 | 41.47 | 40.68 | 41.37 | 15670931 |
2012-05-18 | 41.61 | 41.96 | 41.26 | 41.53 | 20257584 |
2012-05-21 | 41.69 | 41.77 | 41.22 | 41.34 | 12139894 |
2012-05-22 | 41.32 | 41.73 | 41.26 | 41.39 | 12854498 |
2012-05-23 | 41.31 | 41.61 | 40.88 | 41.28 | 13805804 |
2012-05-24 | 41.31 | 41.58 | 41.12 | 41.39 | 9964573 |
2012-05-25 | 41.46 | 41.65 | 41.28 | 41.45 | 7417580 |
2012-05-29 | 41.65 | 41.84 | 41.50 | 41.75 | 7843486 |
2012-05-30 | 41.48 | 41.66 | 41.27 | 41.42 | 11068039 |
2012-05-31 | 41.43 | 41.91 | 41.17 | 41.64 | 11669626 |
2012-06-01 | 41.52 | 41.68 | 40.95 | 41.03 | 14446984 |
2012-06-04 | 41.00 | 41.41 | 40.92 | 41.34 | 10611378 |
2012-06-05 | 41.26 | 41.51 | 41.05 | 41.20 | 9690046 |
2012-06-06 | 41.28 | 41.77 | 41.25 | 41.77 | 10711296 |
2012-06-07 | 41.80 | 41.88 | 41.30 | 41.64 | 17128865 |
2012-06-08 | 41.69 | 42.44 | 41.60 | 42.44 | 13470961 |
2012-06-11 | 42.61 | 42.95 | 42.47 | 42.56 | 14176880 |
2012-06-12 | 42.67 | 42.95 | 42.35 | 42.94 | 13461969 |
2012-06-13 | 42.83 | 43.25 | 42.80 | 42.99 | 11263951 |
2012-06-14 | 43.13 | 44.06 | 42.86 | 43.75 | 14132302 |
2012-06-15 | 43.90 | 44.14 | 43.46 | 43.55 | 20359839 |
2012-06-18 | 43.52 | 44.13 | 43.51 | 43.82 | 12275383 |
2012-06-19 | 43.99 | 44.06 | 43.55 | 43.73 | 12433411 |
2012-06-20 | 43.61 | 43.80 | 43.04 | 43.30 | 15388600 |
2012-06-21 | 43.34 | 43.67 | 43.26 | 43.33 | 15742007 |
2012-06-22 | 43.61 | 43.95 | 43.49 | 43.95 | 83962176 |
2012-06-25 | 43.61 | 43.78 | 43.39 | 43.65 | 55991408 |
2012-06-26 | 43.74 | 43.97 | 43.57 | 43.84 | 9955355 |
2012-06-27 | 43.93 | 44.00 | 43.71 | 43.78 | 9315757 |
2012-06-28 | 43.84 | 43.97 | 43.50 | 43.97 | 13685310 |
2012-06-29 | 44.42 | 44.77 | 44.25 | 44.44 | 18467046 |
2012-07-02 | 44.29 | 44.93 | 44.25 | 44.93 | 12354595 |
2012-07-03 | 44.98 | 45.07 | 44.70 | 44.95 | 8306661 |
2012-07-05 | 44.95 | 45.00 | 44.69 | 44.89 | 11319650 |
2012-07-06 | 44.26 | 44.49 | 44.00 | 44.42 | 10816404 |
2012-07-09 | 44.45 | 44.75 | 44.40 | 44.74 | 11190892 |
2012-07-10 | 44.90 | 45.05 | 44.62 | 44.70 | 12098432 |
2012-07-11 | 44.74 | 45.00 | 44.61 | 44.90 | 11661011 |
2012-07-12 | 44.65 | 44.83 | 44.26 | 44.67 | 11238473 |
2012-07-13 | 44.73 | 45.29 | 44.73 | 45.21 | 9736721 |
2012-07-16 | 45.12 | 45.51 | 45.08 | 45.27 | 8267694 |
2012-07-17 | 45.40 | 45.72 | 45.23 | 45.66 | 12059783 |
2012-07-18 | 45.44 | 46.41 | 45.36 | 45.89 | 20625504 |
2012-07-19 | 45.05 | 45.39 | 44.44 | 44.54 | 25534001 |
2012-07-20 | 44.15 | 44.68 | 43.85 | 44.49 | 17101013 |
2012-07-23 | 44.21 | 44.47 | 43.68 | 44.35 | 12504637 |
2012-07-24 | 44.37 | 44.43 | 43.36 | 43.77 | 14160347 |
2012-07-25 | 43.88 | 44.15 | 43.71 | 43.72 | 9602816 |
2012-07-26 | 44.24 | 44.71 | 44.23 | 44.46 | 15494893 |
2012-07-27 | 44.66 | 45.06 | 44.56 | 44.90 | 22061718 |
2012-07-30 | 44.71 | 45.08 | 44.69 | 44.95 | 10605110 |
2012-07-31 | 44.90 | 45.48 | 44.87 | 45.14 | 11605548 |
2012-08-01 | 45.43 | 46.41 | 45.06 | 45.21 | 18319026 |
2012-08-02 | 45.07 | 45.07 | 44.15 | 44.62 | 15011918 |
2012-08-03 | 45.13 | 45.14 | 44.34 | 44.46 | 12997656 |
2012-08-06 | 44.65 | 44.88 | 44.50 | 44.69 | 9577881 |
2012-08-07 | 44.80 | 44.85 | 44.38 | 44.47 | 9565194 |
2012-08-08 | 44.33 | 44.47 | 44.07 | 44.18 | 10481692 |
2012-08-09 | 44.18 | 44.44 | 44.09 | 44.34 | 8487389 |
2012-08-10 | 44.13 | 44.60 | 43.94 | 44.60 | 8547083 |
2012-08-13 | 44.44 | 44.50 | 44.20 | 44.27 | 6283804 |
2012-08-14 | 44.34 | 44.44 | 44.04 | 44.33 | 8920405 |
2012-08-15 | 44.15 | 44.32 | 43.96 | 44.19 | 7008264 |
2012-08-16 | 44.11 | 44.20 | 43.78 | 44.12 | 8713873 |
2012-08-17 | 44.19 | 44.23 | 43.97 | 44.06 | 9489673 |
2012-08-20 | 43.93 | 44.06 | 43.64 | 43.70 | 9232915 |
2012-08-21 | 43.71 | 43.75 | 42.83 | 42.89 | 20207633 |
2012-08-22 | 42.78 | 43.16 | 42.58 | 42.62 | 13558197 |
2012-08-23 | 42.54 | 42.56 | 42.18 | 42.25 | 15987215 |
2012-08-24 | 42.21 | 43.24 | 42.19 | 43.17 | 12798091 |
2012-08-27 | 43.10 | 43.24 | 42.55 | 42.76 | 10625593 |
2012-08-28 | 42.69 | 42.82 | 42.50 | 42.67 | 8094190 |
2012-08-29 | 42.72 | 43.34 | 42.70 | 43.09 | 9272391 |
2012-08-30 | 42.95 | 42.98 | 42.50 | 42.77 | 8101178 |
2012-08-31 | 42.99 | 43.12 | 42.65 | 42.94 | 8908062 |
2012-09-04 | 42.91 | 43.79 | 42.77 | 43.70 | 19554874 |
2012-09-05 | 43.63 | 44.23 | 43.62 | 43.80 | 14183768 |
2012-09-06 | 44.08 | 44.33 | 43.65 | 44.15 | 15281374 |
2012-09-07 | 44.10 | 44.15 | 43.50 | 43.72 | 12683867 |
2012-09-10 | 43.79 | 44.32 | 43.74 | 44.06 | 11247898 |
2012-09-11 | 44.18 | 44.50 | 44.00 | 44.24 | 8053478 |
2012-09-12 | 44.29 | 44.91 | 44.00 | 44.89 | 14794146 |
2012-09-13 | 44.85 | 45.64 | 44.83 | 45.58 | 20600150 |
2012-09-14 | 45.23 | 45.23 | 44.30 | 44.53 | 21974738 |
2012-09-17 | 44.44 | 44.64 | 44.27 | 44.58 | 14993300 |
2012-09-18 | 44.68 | 44.93 | 44.45 | 44.91 | 9088563 |
2012-09-19 | 45.00 | 45.40 | 44.95 | 45.27 | 12837011 |
2012-09-20 | 45.00 | 45.59 | 44.98 | 45.49 | 13283197 |
2012-09-21 | 45.72 | 45.92 | 45.52 | 45.64 | 22003806 |
2012-09-24 | 45.80 | 45.85 | 45.50 | 45.68 | 8858597 |
2012-09-25 | 45.88 | 46.06 | 45.61 | 45.62 | 9204154 |
2012-09-26 | 45.62 | 45.90 | 45.51 | 45.59 | 9358525 |
2012-09-27 | 45.80 | 46.00 | 45.43 | 45.76 | 14496549 |
2012-09-28 | 45.63 | 45.70 | 45.26 | 45.57 | 28238921 |
2012-10-01 | 45.64 | 48.77 | 45.40 | 45.81 | 28876581 |
2012-10-02 | 45.97 | 46.07 | 45.62 | 45.86 | 10326917 |
2012-10-03 | 45.98 | 46.40 | 45.82 | 46.28 | 11911034 |
2012-10-04 | 46.41 | 47.28 | 46.41 | 47.26 | 16113449 |
2012-10-05 | 46.93 | 47.32 | 46.82 | 47.05 | 16909451 |
2012-10-08 | 47.01 | 47.07 | 46.54 | 46.57 | 8720307 |
2012-10-09 | 46.56 | 46.56 | 46.11 | 46.11 | 8758118 |
2012-10-10 | 46.07 | 46.25 | 45.76 | 45.78 | 9333779 |
2012-10-11 | 45.95 | 45.98 | 45.14 | 45.20 | 12853174 |
2012-10-12 | 45.27 | 45.39 | 44.59 | 44.62 | 12901572 |
2012-10-15 | 44.48 | 44.72 | 43.75 | 44.50 | 17318454 |
2012-10-16 | 44.56 | 45.00 | 43.98 | 44.08 | 15481672 |
2012-10-17 | 44.15 | 44.79 | 43.90 | 44.72 | 15093720 |
2012-10-18 | 44.94 | 46.42 | 44.75 | 45.78 | 21682579 |
2012-10-19 | 45.97 | 46.02 | 45.09 | 45.16 | 13432656 |
2012-10-22 | 45.02 | 45.10 | 44.52 | 44.77 | 10691731 |
2012-10-23 | 44.40 | 44.59 | 43.95 | 44.07 | 11364180 |
2012-10-24 | 44.06 | 44.67 | 43.79 | 44.23 | 9852828 |
2012-10-25 | 44.58 | 44.75 | 43.95 | 44.25 | 9853045 |
2012-10-26 | 44.17 | 44.86 | 44.02 | 44.73 | 11651393 |
2012-10-31 | 44.97 | 45.25 | 44.40 | 44.64 | 10177535 |
2012-11-01 | 44.91 | 45.45 | 44.86 | 45.14 | 12382185 |
2012-11-02 | 44.98 | 45.43 | 44.50 | 44.52 | 17221836 |
2012-11-05 | 44.45 | 44.52 | 43.86 | 44.20 | 9781561 |
2012-11-06 | 44.28 | 44.63 | 43.92 | 44.30 | 8728221 |
2012-11-07 | 43.86 | 43.90 | 43.13 | 43.19 | 16524314 |
2012-11-08 | 43.21 | 43.24 | 42.42 | 42.61 | 19432430 |
2012-11-09 | 42.28 | 43.22 | 42.01 | 42.64 | 13324989 |
2012-11-12 | 42.65 | 42.94 | 42.50 | 42.56 | 6683460 |
2012-11-13 | 42.47 | 43.24 | 42.36 | 42.54 | 10385536 |
2012-11-14 | 42.56 | 42.88 | 42.14 | 42.24 | 12392791 |
2012-11-15 | 42.19 | 42.49 | 41.60 | 41.70 | 15088641 |
2012-11-16 | 41.66 | 41.66 | 40.51 | 41.40 | 27896874 |
2012-11-19 | 41.83 | 42.82 | 41.67 | 42.81 | 16544360 |
2012-11-20 | 42.70 | 42.86 | 42.52 | 42.82 | 10819553 |
2012-11-21 | 42.96 | 43.18 | 42.77 | 43.16 | 8672768 |
2012-11-23 | 43.30 | 43.77 | 43.16 | 43.76 | 5132944 |
2012-11-26 | 43.43 | 43.51 | 43.04 | 43.30 | 12282071 |
2012-11-27 | 43.16 | 43.33 | 42.87 | 42.98 | 13495154 |
2012-11-28 | 42.79 | 43.58 | 42.60 | 43.56 | 14211707 |
2012-11-29 | 43.73 | 44.07 | 43.51 | 44.01 | 15021917 |
2012-11-30 | 44.16 | 44.31 | 43.80 | 44.12 | 16997650 |
2012-12-03 | 44.47 | 44.50 | 44.03 | 44.10 | 11462526 |
2012-12-04 | 43.85 | 44.15 | 43.63 | 43.67 | 12946170 |
2012-12-05 | 43.66 | 44.24 | 43.65 | 44.10 | 15335075 |
2012-12-06 | 44.18 | 44.48 | 44.10 | 44.45 | 15506086 |
2012-12-07 | 44.40 | 44.50 | 43.91 | 44.41 | 11139579 |
2012-12-10 | 44.44 | 44.45 | 43.93 | 44.03 | 11137861 |
2012-12-11 | 44.09 | 44.50 | 44.09 | 44.44 | 8734839 |
2012-12-12 | 44.59 | 44.94 | 44.42 | 44.79 | 10741502 |
2012-12-13 | 44.84 | 44.84 | 44.33 | 44.52 | 8306388 |
2012-12-14 | 44.42 | 44.83 | 44.19 | 44.21 | 10604819 |
2012-12-17 | 44.25 | 44.30 | 43.86 | 44.12 | 12611304 |
2012-12-18 | 44.12 | 44.16 | 43.44 | 43.87 | 24654954 |
2012-12-19 | 43.90 | 43.92 | 43.37 | 43.38 | 12735883 |
2012-12-20 | 43.40 | 43.84 | 43.25 | 43.81 | 9867989 |
2012-12-21 | 43.55 | 43.98 | 43.25 | 43.57 | 21108408 |
2012-12-24 | 43.26 | 43.70 | 43.26 | 43.54 | 3375878 |
2012-12-26 | 43.54 | 43.79 | 43.25 | 43.45 | 6095742 |
2012-12-27 | 43.39 | 43.58 | 42.96 | 43.48 | 9366872 |
2012-12-28 | 43.24 | 43.39 | 42.84 | 42.90 | 9331815 |
2012-12-31 | 42.53 | 43.27 | 42.49 | 43.27 | 14652902 |
2013-01-02 | 44.49 | 44.51 | 43.84 | 44.27 | 16484604 |
2013-01-03 | 44.36 | 44.42 | 43.79 | 44.06 | 11228524 |
2013-01-04 | 44.04 | 44.36 | 43.75 | 44.30 | 14932109 |
2013-01-07 | 44.25 | 44.87 | 44.01 | 44.69 | 20898473 |
2013-01-08 | 44.03 | 44.26 | 43.04 | 43.10 | 21395850 |
2013-01-09 | 42.84 | 43.19 | 42.76 | 43.00 | 13348057 |
2013-01-10 | 43.22 | 43.59 | 42.97 | 43.59 | 11215701 |
2013-01-11 | 43.73 | 43.74 | 43.04 | 43.30 | 11624102 |
2013-01-14 | 42.92 | 43.09 | 42.49 | 42.59 | 15075837 |
2013-01-15 | 42.46 | 42.56 | 41.96 | 41.97 | 15104335 |
2013-01-16 | 41.91 | 42.05 | 41.50 | 41.51 | 17454329 |
2013-01-17 | 41.66 | 42.37 | 41.51 | 42.13 | 14210915 |
2013-01-18 | 42.20 | 42.54 | 42.07 | 42.54 | 14149861 |
2013-01-22 | 43.00 | 43.42 | 42.49 | 42.94 | 30236038 |
2013-01-23 | 43.04 | 43.07 | 42.49 | 42.79 | 16210510 |
2013-01-24 | 42.84 | 43.08 | 42.57 | 42.59 | 11717985 |
2013-01-25 | 42.71 | 42.81 | 42.34 | 42.67 | 13780001 |
2013-01-28 | 42.77 | 42.89 | 42.46 | 42.77 | 13578079 |
2013-01-29 | 42.82 | 43.60 | 42.72 | 43.50 | 16429836 |
2013-01-30 | 43.38 | 43.96 | 43.34 | 43.61 | 16042322 |
2013-01-31 | 43.50 | 43.87 | 43.47 | 43.61 | 12882142 |
2013-02-01 | 44.20 | 44.84 | 44.11 | 44.56 | 17702075 |
2013-02-04 | 44.25 | 44.75 | 44.02 | 44.52 | 14191295 |
2013-02-05 | 44.71 | 44.88 | 44.54 | 44.56 | 9294387 |
2013-02-06 | 44.29 | 44.88 | 44.25 | 44.75 | 15116433 |
2013-02-07 | 44.64 | 44.75 | 44.12 | 44.46 | 8837267 |
2013-02-08 | 44.51 | 44.61 | 44.17 | 44.35 | 8161529 |
2013-02-11 | 44.30 | 44.44 | 44.12 | 44.32 | 5750092 |
2013-02-12 | 44.37 | 44.58 | 44.21 | 44.44 | 6331352 |
2013-02-13 | 44.54 | 44.70 | 44.28 | 44.52 | 7731854 |
2013-02-14 | 44.55 | 44.78 | 44.11 | 44.33 | 14666888 |
2013-02-15 | 44.39 | 44.62 | 44.16 | 44.40 | 11986419 |
2013-02-19 | 44.26 | 44.71 | 44.26 | 44.50 | 9638511 |
2013-02-20 | 44.35 | 45.21 | 44.34 | 44.92 | 23277906 |
2013-02-21 | 44.73 | 45.28 | 44.40 | 45.12 | 15118460 |
2013-02-22 | 45.23 | 45.44 | 44.72 | 45.40 | 18830625 |
2013-02-25 | 45.50 | 45.99 | 45.43 | 45.72 | 19948913 |
2013-02-26 | 45.92 | 46.21 | 45.81 | 46.12 | 18642999 |
2013-02-27 | 46.13 | 46.42 | 45.85 | 46.35 | 14805177 |
2013-02-28 | 46.35 | 46.93 | 46.30 | 46.53 | 17162275 |
2013-03-01 | 46.22 | 46.76 | 46.11 | 46.72 | 12749897 |
2013-03-04 | 46.70 | 47.11 | 46.59 | 47.11 | 9940422 |
2013-03-05 | 47.40 | 47.88 | 47.14 | 47.69 | 16394300 |
2013-03-06 | 47.80 | 47.86 | 47.14 | 47.28 | 12203789 |
2013-03-07 | 47.40 | 47.57 | 47.21 | 47.48 | 10584643 |
2013-03-08 | 47.72 | 47.98 | 47.67 | 47.96 | 9995326 |
2013-03-11 | 47.86 | 47.98 | 47.55 | 47.81 | 9541408 |
2013-03-12 | 47.71 | 48.55 | 47.59 | 48.36 | 12637283 |
2013-03-13 | 48.37 | 48.57 | 47.79 | 47.94 | 13041682 |
2013-03-14 | 48.17 | 48.66 | 48.05 | 48.48 | 10598754 |
2013-03-15 | 48.19 | 48.38 | 47.64 | 48.02 | 16856266 |
2013-03-18 | 47.96 | 49.15 | 47.96 | 48.75 | 14772599 |
2013-03-19 | 48.90 | 49.09 | 48.56 | 48.95 | 13781940 |
2013-03-20 | 49.06 | 49.17 | 48.53 | 48.60 | 15014353 |
2013-03-21 | 48.33 | 48.88 | 48.28 | 48.80 | 12549206 |
2013-03-22 | 48.93 | 49.15 | 48.72 | 49.02 | 9484652 |
2013-03-25 | 49.19 | 49.44 | 48.97 | 49.16 | 12634319 |
2013-03-26 | 49.38 | 49.59 | 49.16 | 49.48 | 11663246 |
2013-03-27 | 49.31 | 49.40 | 48.75 | 48.94 | 12927730 |
2013-03-28 | 48.99 | 49.19 | 48.90 | 49.15 | 13570008 |
2013-04-01 | 49.06 | 49.38 | 49.01 | 49.22 | 6928588 |
2013-04-02 | 49.53 | 49.86 | 49.26 | 49.50 | 12083313 |
2013-04-03 | 49.43 | 49.58 | 48.66 | 48.99 | 14375327 |
2013-04-04 | 49.00 | 49.31 | 48.73 | 49.30 | 37100708 |
2013-04-05 | 49.05 | 49.58 | 48.95 | 49.56 | 39954783 |
2013-04-08 | 48.99 | 49.43 | 48.77 | 49.43 | 11466919 |
2013-04-09 | 49.52 | 49.63 | 49.16 | 49.36 | 8307853 |
2013-04-10 | 49.47 | 49.86 | 49.30 | 49.86 | 7868373 |
2013-04-11 | 49.81 | 50.64 | 49.81 | 50.51 | 13298619 |
2013-04-12 | 50.49 | 50.86 | 50.44 | 50.86 | 9151076 |
2013-04-15 | 50.66 | 51.06 | 50.26 | 50.64 | 14451335 |
2013-04-16 | 50.80 | 51.15 | 50.33 | 50.46 | 14925989 |
2013-04-17 | 50.21 | 50.35 | 49.49 | 49.54 | 15233368 |
2013-04-18 | 51.05 | 51.67 | 50.77 | 50.91 | 18139345 |
2013-04-19 | 51.31 | 52.35 | 51.26 | 52.25 | 14600587 |
2013-04-22 | 52.20 | 52.29 | 51.89 | 52.19 | 11213264 |
2013-04-23 | 52.35 | 52.49 | 51.54 | 52.32 | 10367859 |
2013-04-24 | 52.00 | 52.12 | 51.17 | 51.80 | 14438255 |
2013-04-25 | 52.48 | 53.33 | 52.36 | 53.22 | 19145208 |
2013-04-26 | 53.25 | 53.71 | 53.20 | 53.63 | 14327845 |
2013-04-29 | 53.65 | 53.72 | 53.26 | 53.46 | 10124541 |
2013-04-30 | 53.51 | 54.31 | 53.45 | 53.91 | 16113980 |
2013-05-01 | 53.77 | 53.97 | 52.09 | 52.40 | 23878157 |
2013-05-02 | 52.49 | 52.82 | 52.14 | 52.53 | 12878319 |
2013-05-03 | 52.92 | 53.05 | 52.52 | 52.68 | 9589064 |
2013-05-06 | 52.57 | 52.65 | 51.94 | 52.05 | 7316917 |
2013-05-07 | 52.22 | 52.92 | 52.10 | 52.92 | 9629877 |
2013-05-08 | 52.83 | 53.15 | 52.67 | 53.11 | 7373860 |
2013-05-09 | 53.02 | 53.03 | 52.54 | 52.71 | 7380361 |
2013-05-10 | 52.79 | 52.95 | 52.54 | 52.89 | 6243028 |
2013-05-13 | 52.83 | 52.89 | 52.41 | 52.55 | 5352521 |
2013-05-14 | 52.50 | 53.18 | 52.41 | 53.17 | 7400620 |
2013-05-15 | 53.15 | 53.67 | 52.80 | 53.60 | 9206908 |
2013-05-16 | 53.54 | 53.54 | 53.14 | 53.20 | 7685725 |
2013-05-17 | 53.47 | 53.56 | 53.06 | 53.35 | 9296859 |
2013-05-20 | 53.29 | 53.40 | 52.60 | 52.74 | 8045501 |
2013-05-21 | 52.68 | 52.78 | 51.95 | 52.07 | 11222418 |
2013-05-22 | 51.90 | 52.43 | 51.17 | 51.47 | 14028037 |
2013-05-23 | 51.07 | 52.06 | 51.04 | 51.89 | 10342420 |
2013-05-24 | 51.59 | 51.71 | 51.19 | 51.39 | 6584008 |
2013-05-28 | 51.77 | 51.98 | 50.45 | 50.82 | 10041893 |
2013-05-29 | 50.27 | 50.37 | 49.14 | 49.57 | 18588512 |
2013-05-30 | 49.48 | 50.06 | 49.08 | 49.08 | 12461424 |
2013-05-31 | 48.90 | 49.94 | 48.47 | 48.48 | 19672392 |
2013-06-03 | 48.43 | 48.71 | 47.77 | 48.66 | 17575703 |
2013-06-04 | 48.66 | 49.46 | 48.39 | 48.84 | 19903293 |
2013-06-05 | 48.91 | 48.93 | 48.23 | 48.30 | 11311152 |
2013-06-06 | 48.30 | 50.09 | 48.15 | 49.97 | 17673788 |
2013-06-07 | 50.17 | 50.31 | 49.77 | 50.24 | 12002956 |
2013-06-10 | 50.87 | 50.87 | 50.12 | 50.53 | 9617647 |
2013-06-11 | 50.22 | 50.79 | 49.93 | 50.18 | 9913179 |
2013-06-12 | 50.47 | 50.56 | 49.74 | 49.90 | 8215937 |
2013-06-13 | 49.89 | 50.71 | 49.80 | 50.64 | 7147096 |
2013-06-14 | 50.59 | 51.27 | 50.55 | 51.07 | 12020410 |
2013-06-17 | 51.45 | 51.63 | 50.35 | 50.71 | 9887822 |
2013-06-18 | 50.83 | 51.69 | 50.76 | 51.55 | 11104374 |
2013-06-19 | 51.31 | 51.45 | 50.04 | 50.05 | 11190990 |
2013-06-20 | 49.69 | 49.86 | 48.86 | 48.96 | 14667533 |
2013-06-21 | 49.43 | 49.78 | 49.10 | 49.52 | 35022453 |
2013-06-24 | 49.05 | 49.41 | 48.81 | 49.12 | 29397984 |
2013-06-25 | 49.43 | 50.68 | 49.43 | 50.44 | 31415266 |
2013-06-26 | 50.80 | 50.84 | 50.24 | 50.66 | 9202920 |
2013-06-27 | 50.96 | 51.50 | 50.93 | 51.00 | 8634087 |
2013-06-28 | 50.93 | 51.23 | 50.33 | 50.34 | 11175984 |
2013-07-01 | 50.29 | 50.65 | 50.18 | 50.36 | 9746948 |
2013-07-02 | 50.36 | 51.04 | 50.19 | 50.63 | 9661158 |
2013-07-03 | 50.56 | 51.30 | 50.45 | 51.01 | 5975684 |
2013-07-05 | 51.30 | 51.30 | 50.34 | 51.30 | 8033172 |
2013-07-08 | 51.10 | 51.41 | 50.80 | 51.17 | 7238987 |
2013-07-09 | 51.50 | 51.58 | 50.87 | 50.96 | 6738946 |
2013-07-10 | 50.94 | 51.09 | 50.42 | 50.54 | 8373770 |
2013-07-11 | 51.00 | 51.29 | 50.77 | 51.21 | 10229598 |
2013-07-12 | 51.25 | 51.30 | 50.21 | 50.41 | 12705037 |
2013-07-15 | 50.20 | 50.22 | 49.40 | 49.96 | 10593761 |
2013-07-16 | 49.75 | 50.45 | 49.71 | 50.28 | 8841651 |
2013-07-17 | 50.62 | 51.27 | 50.57 | 50.74 | 8545392 |
2013-07-18 | 50.00 | 50.33 | 49.19 | 49.97 | 12951365 |
2013-07-19 | 50.05 | 50.27 | 49.71 | 49.95 | 12338332 |
2013-07-22 | 49.84 | 50.31 | 49.63 | 50.27 | 8795244 |
2013-07-23 | 50.33 | 50.46 | 50.03 | 50.36 | 6756168 |
2013-07-24 | 50.16 | 50.53 | 49.94 | 50.38 | 8469317 |
2013-07-25 | 50.29 | 50.80 | 50.10 | 50.71 | 6488003 |
2013-07-26 | 50.74 | 51.08 | 50.51 | 51.02 | 7090671 |
2013-07-29 | 51.03 | 51.74 | 50.92 | 51.49 | 8445053 |
2013-07-30 | 51.94 | 51.94 | 50.30 | 50.42 | 11579443 |
2013-07-31 | 50.27 | 50.46 | 49.45 | 49.48 | 14436836 |
2013-08-01 | 50.05 | 50.19 | 49.63 | 50.01 | 9001249 |
2013-08-02 | 49.83 | 50.44 | 49.81 | 50.25 | 6883565 |
2013-08-05 | 50.11 | 50.35 | 49.95 | 50.21 | 4533110 |
2013-08-06 | 50.19 | 50.22 | 49.82 | 50.09 | 5226455 |
2013-08-07 | 49.93 | 50.25 | 49.85 | 49.93 | 5366311 |
2013-08-08 | 50.06 | 50.07 | 49.46 | 49.62 | 8154963 |
2013-08-09 | 49.70 | 49.80 | 49.02 | 49.32 | 8585261 |
2013-08-12 | 49.28 | 49.76 | 49.17 | 49.65 | 5507849 |
2013-08-13 | 49.64 | 49.68 | 49.03 | 49.15 | 7881588 |
2013-08-14 | 49.10 | 49.27 | 48.72 | 48.89 | 7395667 |
2013-08-15 | 48.66 | 48.98 | 48.42 | 48.54 | 6610625 |
2013-08-16 | 48.29 | 48.53 | 47.33 | 47.71 | 15384641 |
2013-08-19 | 47.55 | 48.09 | 47.45 | 47.50 | 7877976 |
2013-08-20 | 47.54 | 48.18 | 47.50 | 47.91 | 7264109 |
2013-08-21 | 47.79 | 47.79 | 47.24 | 47.27 | 8434450 |
2013-08-22 | 47.45 | 47.45 | 46.74 | 47.02 | 9861163 |
2013-08-23 | 47.02 | 47.70 | 46.95 | 47.61 | 6779268 |
2013-08-26 | 47.53 | 47.53 | 46.94 | 46.94 | 6942939 |
2013-08-27 | 46.58 | 47.00 | 46.25 | 46.95 | 9654986 |
2013-08-28 | 46.88 | 46.92 | 46.54 | 46.56 | 6798238 |
2013-08-29 | 48.62 | 48.66 | 47.57 | 47.82 | 36425826 |
2013-08-30 | 47.83 | 47.97 | 47.11 | 47.38 | 13420902 |
2013-09-03 | 45.52 | 46.45 | 45.08 | 46.01 | 47087430 |
2013-09-04 | 45.71 | 47.07 | 45.70 | 46.78 | 26571791 |
2013-09-05 | 47.11 | 47.58 | 46.33 | 46.64 | 17784439 |
2013-09-06 | 47.01 | 47.04 | 46.04 | 46.34 | 13435465 |
2013-09-09 | 46.35 | 46.40 | 45.82 | 45.91 | 12733536 |
2013-09-10 | 45.96 | 46.60 | 45.47 | 46.47 | 19006934 |
2013-09-11 | 46.49 | 46.90 | 46.32 | 46.52 | 16049692 |
2013-09-12 | 46.60 | 47.52 | 46.44 | 47.35 | 18127833 |
2013-09-13 | 47.80 | 48.36 | 47.56 | 47.76 | 16631810 |
2013-09-16 | 48.31 | 48.50 | 48.06 | 48.30 | 15385971 |
2013-09-17 | 48.47 | 48.70 | 48.27 | 48.57 | 10267659 |
2013-09-18 | 48.51 | 48.83 | 47.87 | 48.72 | 10958357 |
2013-09-19 | 48.62 | 48.89 | 48.22 | 48.51 | 11499666 |
2013-09-20 | 48.59 | 48.59 | 47.54 | 47.78 | 15192472 |
2013-09-23 | 47.71 | 48.00 | 47.37 | 47.98 | 9089231 |
2013-09-24 | 47.69 | 47.70 | 46.88 | 47.27 | 16939052 |
2013-09-25 | 47.30 | 47.35 | 46.76 | 46.95 | 13292377 |
2013-09-26 | 47.05 | 47.71 | 47.05 | 47.67 | 10238830 |
2013-09-27 | 47.42 | 47.45 | 46.69 | 47.00 | 10311949 |
2013-09-30 | 46.57 | 46.92 | 46.32 | 46.68 | 12315647 |
2013-10-01 | 46.62 | 47.00 | 46.53 | 46.99 | 10054921 |
2013-10-02 | 46.84 | 46.98 | 46.33 | 46.79 | 11940461 |
2013-10-03 | 46.68 | 47.18 | 46.52 | 47.01 | 14969951 |
2013-10-04 | 47.05 | 47.12 | 46.65 | 47.10 | 47164033 |
2013-10-07 | 46.88 | 47.65 | 46.76 | 47.29 | 45152555 |
2013-10-08 | 46.72 | 46.73 | 46.03 | 46.05 | 15794530 |
2013-10-09 | 46.21 | 46.78 | 46.06 | 46.20 | 13270818 |
2013-10-10 | 46.65 | 46.86 | 46.20 | 46.86 | 11557905 |
2013-10-11 | 46.81 | 47.09 | 46.66 | 47.09 | 11131240 |
2013-10-14 | 46.79 | 47.10 | 46.68 | 46.81 | 10940408 |
2013-10-15 | 46.80 | 46.94 | 46.27 | 46.32 | 12576068 |
2013-10-16 | 46.60 | 47.44 | 46.40 | 47.25 | 18900328 |
2013-10-17 | 48.57 | 49.24 | 48.12 | 48.90 | 29363581 |
2013-10-18 | 49.36 | 50.06 | 49.17 | 50.01 | 22190722 |
2013-10-21 | 50.01 | 50.61 | 50.00 | 50.58 | 14398499 |
2013-10-22 | 50.56 | 51.30 | 50.15 | 51.14 | 15220140 |
2013-10-23 | 51.03 | 51.38 | 50.77 | 50.82 | 11368049 |
2013-10-24 | 51.04 | 51.19 | 50.32 | 50.42 | 10363702 |
2013-10-25 | 50.33 | 50.78 | 50.11 | 50.71 | 9185821 |
2013-10-28 | 50.69 | 50.72 | 50.28 | 50.57 | 12444566 |
2013-10-29 | 50.62 | 51.49 | 50.58 | 51.09 | 14668347 |
2013-10-30 | 51.39 | 51.40 | 50.39 | 50.53 | 12593949 |
2013-10-31 | 50.49 | 50.91 | 50.05 | 50.51 | 10923494 |
2013-11-01 | 50.79 | 51.46 | 50.34 | 50.49 | 11450089 |
2013-11-04 | 50.92 | 51.09 | 50.53 | 51.08 | 8296520 |
2013-11-05 | 50.81 | 50.87 | 50.08 | 50.10 | 11832377 |
2013-11-06 | 50.38 | 50.86 | 50.35 | 50.61 | 9305591 |
2013-11-07 | 50.55 | 51.00 | 50.05 | 50.17 | 10811256 |
2013-11-08 | 50.06 | 50.24 | 49.52 | 50.20 | 16393147 |
2013-11-11 | 50.12 | 50.25 | 49.77 | 49.96 | 5166944 |
2013-11-12 | 50.01 | 50.47 | 49.78 | 50.16 | 9595752 |
2013-11-13 | 49.88 | 50.00 | 49.36 | 49.99 | 10915592 |
2013-11-14 | 50.09 | 50.43 | 50.09 | 50.27 | 8874004 |
2013-11-15 | 50.16 | 50.42 | 49.87 | 50.31 | 9101986 |
2013-11-18 | 50.35 | 50.81 | 50.34 | 50.76 | 10224565 |
2013-11-19 | 50.83 | 51.05 | 50.50 | 50.78 | 7936846 |
2013-11-20 | 50.79 | 51.25 | 50.31 | 50.40 | 9640197 |
2013-11-21 | 50.60 | 50.80 | 50.35 | 50.38 | 6608041 |
2013-11-22 | 50.30 | 50.40 | 50.01 | 50.22 | 9849623 |
2013-11-25 | 50.29 | 50.34 | 49.92 | 50.01 | 5948608 |
2013-11-26 | 50.08 | 50.36 | 49.91 | 50.05 | 8631605 |
2013-11-27 | 50.14 | 50.20 | 49.64 | 49.93 | 7320623 |
2013-11-29 | 50.04 | 50.05 | 49.54 | 49.62 | 4908551 |
2013-12-02 | 49.66 | 49.70 | 49.14 | 49.26 | 10658055 |
2013-12-03 | 49.27 | 49.60 | 49.13 | 49.60 | 10234700 |
2013-12-04 | 49.32 | 49.79 | 49.10 | 49.37 | 10725891 |
2013-12-05 | 49.18 | 49.18 | 48.43 | 48.91 | 14821553 |
2013-12-06 | 49.25 | 49.60 | 48.95 | 49.48 | 11177161 |
2013-12-09 | 49.07 | 49.63 | 48.79 | 49.57 | 11948147 |
2013-12-10 | 49.49 | 49.50 | 48.85 | 49.05 | 13270766 |
2013-12-11 | 49.00 | 49.00 | 48.04 | 48.49 | 16154298 |
2013-12-12 | 48.49 | 48.53 | 47.87 | 48.13 | 12161653 |
2013-12-13 | 48.11 | 48.17 | 47.52 | 47.84 | 11903799 |
2013-12-16 | 48.34 | 49.41 | 48.20 | 48.26 | 16042748 |
2013-12-17 | 48.07 | 48.07 | 47.45 | 47.56 | 13276726 |
2013-12-18 | 47.83 | 48.53 | 47.47 | 48.47 | 16094714 |
2013-12-19 | 48.18 | 48.65 | 48.02 | 48.43 | 10188451 |
2013-12-20 | 48.51 | 48.75 | 48.08 | 48.08 | 17675704 |
2013-12-23 | 48.38 | 48.74 | 48.37 | 48.58 | 11735769 |
2013-12-24 | 48.61 | 49.08 | 48.61 | 48.98 | 5052444 |
2013-12-26 | 49.02 | 49.34 | 48.93 | 49.18 | 5102333 |
2013-12-27 | 49.29 | 49.35 | 48.99 | 49.17 | 5373269 |
2013-12-30 | 49.05 | 49.28 | 48.99 | 49.15 | 5459999 |
2013-12-31 | 49.00 | 49.22 | 48.78 | 49.14 | 7557157 |
2014-01-02 | 49.08 | 49.23 | 48.95 | 49.00 | 9271213 |
2014-01-03 | 49.33 | 49.33 | 48.22 | 48.42 | 12024205 |
2014-01-06 | 48.77 | 49.07 | 48.20 | 48.69 | 16067411 |
2014-01-07 | 49.12 | 49.40 | 48.58 | 49.30 | 17619520 |
2014-01-08 | 48.69 | 49.07 | 48.36 | 48.50 | 13120539 |
2014-01-09 | 48.43 | 48.51 | 47.49 | 47.50 | 14603380 |
2014-01-10 | 47.84 | 48.09 | 47.43 | 47.75 | 11454003 |
2014-01-13 | 47.65 | 47.75 | 46.95 | 47.03 | 18809936 |
2014-01-14 | 47.04 | 47.23 | 46.58 | 47.08 | 19270847 |
2014-01-15 | 47.35 | 48.38 | 47.28 | 48.27 | 21773242 |
2014-01-16 | 48.26 | 48.66 | 47.95 | 48.53 | 14193664 |
2014-01-17 | 48.66 | 48.69 | 48.00 | 48.35 | 16016078 |
2014-01-21 | 48.84 | 48.90 | 46.76 | 47.70 | 33197212 |
2014-01-22 | 47.44 | 47.52 | 47.09 | 47.33 | 18012433 |
2014-01-23 | 47.06 | 47.86 | 46.94 | 47.86 | 22653339 |
2014-01-24 | 47.61 | 48.51 | 47.51 | 47.63 | 25796084 |
2014-01-27 | 47.71 | 48.36 | 47.41 | 47.69 | 21423089 |
2014-01-28 | 47.67 | 47.87 | 47.33 | 47.36 | 16362820 |
2014-01-29 | 47.00 | 47.98 | 46.69 | 47.69 | 24966017 |
2014-01-30 | 47.77 | 48.09 | 47.55 | 47.63 | 14452535 |
2014-01-31 | 47.10 | 48.50 | 47.02 | 48.02 | 18558798 |
2014-02-03 | 48.02 | 48.02 | 46.22 | 46.41 | 36182536 |
2014-02-04 | 46.29 | 46.83 | 46.11 | 46.82 | 22727152 |
2014-02-05 | 46.73 | 46.90 | 46.31 | 46.69 | 19737272 |
2014-02-06 | 46.62 | 46.88 | 46.38 | 46.68 | 17564583 |
2014-02-07 | 46.89 | 46.98 | 46.58 | 46.81 | 13528174 |
2014-02-10 | 46.81 | 46.95 | 46.18 | 46.91 | 12412630 |
2014-02-11 | 47.04 | 47.37 | 46.91 | 47.21 | 16249831 |
2014-02-12 | 47.44 | 47.44 | 47.06 | 47.37 | 23460865 |
2014-02-13 | 47.24 | 47.46 | 47.00 | 47.31 | 18863830 |
2014-02-14 | 47.14 | 47.14 | 46.42 | 46.51 | 26399037 |
2014-02-18 | 46.47 | 46.50 | 45.45 | 45.98 | 34926654 |
2014-02-19 | 45.74 | 46.84 | 45.56 | 46.53 | 34111008 |
2014-02-20 | 46.81 | 48.34 | 46.75 | 48.12 | 48976883 |
2014-02-21 | 47.55 | 48.25 | 47.18 | 47.27 | 60839123 |
2014-02-24 | 47.02 | 47.20 | 46.23 | 46.23 | 618237630 |
2014-02-25 | 46.42 | 46.76 | 46.19 | 46.29 | 146504920 |
2014-02-26 | 46.09 | 46.50 | 45.89 | 46.35 | 102723889 |
2014-02-27 | 46.34 | 47.78 | 46.28 | 47.50 | 139461810 |
2014-02-28 | 47.45 | 47.76 | 47.21 | 47.58 | 62319916 |
2014-03-03 | 47.30 | 47.68 | 46.82 | 47.31 | 60293469 |
2014-03-04 | 47.54 | 48.39 | 47.47 | 47.90 | 52246922 |
2014-03-05 | 47.82 | 47.87 | 47.34 | 47.38 | 40213212 |
2014-03-06 | 47.46 | 47.53 | 47.25 | 47.46 | 30899185 |
2014-03-07 | 47.41 | 47.43 | 46.86 | 47.15 | 41090539 |
2014-03-10 | 46.79 | 47.06 | 46.50 | 47.03 | 32385865 |
2014-03-11 | 46.73 | 46.79 | 46.36 | 46.70 | 42641029 |
2014-03-12 | 46.57 | 46.61 | 46.13 | 46.36 | 45524204 |
2014-03-13 | 46.35 | 46.56 | 45.96 | 46.03 | 35184160 |
2014-03-14 | 45.84 | 46.27 | 45.83 | 46.08 | 27874530 |
2014-03-17 | 46.22 | 46.52 | 46.10 | 46.31 | 26394937 |
2014-03-18 | 46.32 | 46.75 | 46.20 | 46.70 | 26373700 |
2014-03-19 | 46.63 | 46.99 | 46.19 | 46.36 | 35065228 |
2014-03-20 | 46.41 | 47.25 | 46.26 | 47.21 | 31613427 |
2014-03-21 | 47.30 | 47.41 | 46.70 | 46.91 | 38892248 |
2014-03-24 | 46.81 | 47.10 | 46.38 | 47.01 | 34926056 |
2014-03-25 | 47.02 | 47.36 | 46.77 | 47.22 | 23581834 |
2014-03-26 | 47.40 | 47.66 | 47.01 | 47.01 | 24384774 |
2014-03-27 | 46.98 | 47.70 | 46.97 | 47.69 | 32560040 |
2014-03-28 | 47.63 | 47.93 | 47.15 | 47.42 | 25700265 |
2014-03-31 | 47.66 | 47.83 | 47.50 | 47.57 | 20744092 |
2014-04-01 | 47.54 | 47.78 | 47.20 | 47.75 | 19712827 |
2014-04-02 | 47.66 | 48.18 | 47.63 | 47.82 | 25156001 |
2014-04-03 | 47.94 | 48.17 | 47.61 | 48.12 | 19320865 |
2014-04-04 | 48.26 | 48.35 | 47.96 | 48.04 | 20776403 |
2014-04-07 | 47.70 | 48.33 | 47.69 | 48.12 | 30359546 |
2014-04-08 | 47.67 | 48.23 | 47.53 | 48.21 | 36508243 |
2014-04-09 | 48.17 | 48.18 | 47.52 | 47.98 | 30318456 |
2014-04-10 | 47.71 | 48.46 | 47.42 | 47.47 | 33518266 |
2014-04-11 | 47.35 | 47.44 | 47.02 | 47.07 | 25824660 |
2014-04-14 | 47.26 | 47.33 | 46.83 | 47.27 | 19034015 |
2014-04-15 | 47.26 | 47.31 | 46.77 | 46.92 | 20922980 |
2014-04-16 | 47.03 | 47.16 | 46.70 | 47.10 | 18851273 |
2014-04-17 | 46.87 | 47.70 | 46.87 | 47.60 | 23242122 |
2014-04-21 | 47.77 | 48.00 | 47.75 | 47.98 | 13280841 |
2014-04-22 | 47.99 | 48.37 | 47.75 | 47.92 | 20830294 |
2014-04-23 | 47.30 | 47.67 | 46.75 | 47.43 | 38239710 |
2014-04-24 | 47.40 | 47.49 | 46.07 | 46.28 | 41610870 |
2014-04-25 | 46.08 | 46.25 | 45.85 | 45.94 | 24431457 |
2014-04-28 | 46.22 | 46.69 | 46.15 | 46.60 | 22320807 |
2014-04-29 | 46.67 | 46.90 | 46.31 | 46.77 | 15552173 |
2014-04-30 | 46.70 | 46.86 | 46.60 | 46.73 | 16281395 |
2014-05-01 | 46.63 | 47.23 | 46.60 | 47.22 | 22787418 |
2014-05-02 | 46.96 | 47.41 | 46.81 | 47.12 | 18140232 |
2014-05-05 | 47.14 | 47.43 | 47.03 | 47.39 | 12612715 |
2014-05-06 | 47.36 | 47.48 | 47.26 | 47.47 | 14031404 |
2014-05-07 | 47.52 | 48.43 | 47.45 | 48.10 | 23606564 |
2014-05-08 | 48.07 | 48.63 | 48.07 | 48.49 | 17359756 |
2014-05-09 | 48.36 | 48.68 | 48.25 | 48.48 | 14518133 |
2014-05-12 | 48.59 | 48.63 | 48.02 | 48.16 | 13582378 |
2014-05-13 | 48.32 | 48.34 | 47.64 | 47.85 | 18017013 |
2014-05-14 | 48.00 | 48.32 | 47.80 | 48.01 | 13875195 |
2014-05-15 | 47.85 | 48.24 | 47.84 | 47.96 | 13115429 |
2014-05-16 | 48.71 | 49.30 | 48.54 | 49.07 | 29389728 |
2014-05-19 | 49.13 | 49.50 | 49.06 | 49.15 | 19062600 |
2014-05-20 | 49.36 | 49.38 | 48.62 | 48.65 | 14023956 |
2014-05-21 | 48.90 | 49.36 | 48.82 | 49.17 | 13950131 |
2014-05-22 | 49.30 | 49.51 | 49.25 | 49.45 | 13753530 |
2014-05-23 | 49.47 | 49.74 | 49.38 | 49.74 | 12052215 |
2014-05-27 | 49.97 | 50.01 | 49.43 | 49.62 | 12227972 |
2014-05-28 | 49.49 | 49.90 | 49.47 | 49.74 | 11587383 |
2014-05-29 | 49.80 | 49.90 | 49.49 | 49.72 | 10309863 |
2014-05-30 | 49.55 | 50.00 | 49.55 | 49.96 | 12408314 |
2014-06-02 | 50.02 | 50.33 | 49.96 | 50.05 | 14365265 |
2014-06-03 | 49.75 | 49.82 | 49.19 | 49.29 | 19683688 |
2014-06-04 | 49.32 | 49.37 | 49.07 | 49.15 | 12696107 |
2014-06-05 | 49.21 | 49.56 | 49.02 | 49.28 | 9855927 |
2014-06-06 | 49.45 | 49.48 | 48.85 | 49.42 | 13919645 |
2014-06-09 | 49.23 | 49.64 | 49.23 | 49.57 | 10144965 |
2014-06-10 | 49.45 | 49.55 | 49.29 | 49.52 | 11034662 |
2014-06-11 | 49.35 | 49.57 | 49.32 | 49.37 | 10039657 |
2014-06-12 | 49.27 | 49.35 | 48.75 | 49.04 | 11524658 |
2014-06-13 | 48.93 | 49.31 | 48.81 | 49.18 | 11121696 |
2014-06-16 | 49.23 | 49.42 | 49.05 | 49.31 | 9172249 |
2014-06-17 | 49.19 | 49.36 | 48.95 | 49.21 | 11086403 |
2014-06-18 | 49.01 | 49.42 | 48.80 | 49.42 | 11917013 |
2014-06-19 | 49.42 | 49.77 | 49.29 | 49.47 | 11275702 |
2014-06-20 | 49.75 | 49.75 | 49.20 | 49.39 | 18210631 |
2014-06-23 | 49.36 | 49.76 | 49.12 | 49.73 | 11860010 |
2014-06-24 | 49.74 | 49.79 | 49.19 | 49.28 | 13541703 |
2014-06-25 | 49.14 | 49.49 | 49.11 | 49.41 | 11334307 |
2014-06-26 | 49.41 | 49.41 | 48.87 | 49.21 | 9332597 |
2014-06-27 | 49.17 | 49.34 | 48.88 | 49.32 | 12390063 |
2014-06-30 | 49.27 | 49.45 | 48.81 | 48.93 | 16818489 |
2014-07-01 | 48.88 | 49.55 | 48.82 | 49.37 | 14298501 |
2014-07-02 | 49.52 | 49.73 | 49.32 | 49.66 | 11576149 |
2014-07-03 | 49.90 | 49.94 | 49.35 | 49.71 | 8238567 |
2014-07-07 | 49.61 | 49.88 | 49.55 | 49.75 | 13939261 |
2014-07-08 | 49.01 | 49.07 | 48.76 | 48.76 | 12858230 |
2014-07-09 | 48.99 | 49.11 | 48.72 | 48.90 | 14438372 |
2014-07-10 | 48.59 | 49.77 | 48.54 | 49.64 | 18425201 |
2014-07-11 | 49.85 | 50.43 | 49.67 | 50.32 | 17741199 |
2014-07-14 | 50.44 | 50.60 | 50.15 | 50.53 | 13024984 |
2014-07-15 | 50.57 | 50.82 | 50.37 | 50.71 | 14250973 |
2014-07-16 | 50.89 | 51.02 | 50.67 | 50.96 | 12798832 |
2014-07-17 | 50.79 | 50.98 | 50.24 | 50.32 | 11492641 |
2014-07-18 | 50.62 | 50.85 | 50.45 | 50.75 | 10131636 |
2014-07-21 | 50.82 | 51.00 | 50.54 | 50.70 | 11338524 |
2014-07-22 | 50.98 | 51.14 | 50.41 | 50.98 | 15037383 |
2014-07-23 | 50.98 | 51.20 | 50.78 | 50.91 | 11912994 |
2014-07-24 | 50.96 | 51.45 | 50.71 | 51.05 | 17616157 |
2014-07-25 | 51.07 | 51.48 | 51.07 | 51.28 | 11063240 |
2014-07-28 | 51.26 | 51.58 | 51.18 | 51.58 | 9601109 |
2014-07-29 | 53.19 | 53.66 | 51.88 | 51.97 | 32966125 |
2014-07-30 | 51.94 | 52.15 | 51.42 | 51.76 | 12769235 |
2014-07-31 | 51.26 | 51.38 | 50.35 | 50.42 | 21258154 |
2014-08-01 | 50.52 | 50.52 | 49.83 | 49.83 | 18256602 |
2014-08-04 | 50.04 | 50.30 | 49.64 | 50.21 | 11702943 |
2014-08-05 | 50.15 | 50.20 | 49.50 | 49.66 | 11567207 |
2014-08-06 | 49.40 | 49.45 | 48.36 | 49.13 | 18996610 |
2014-08-07 | 49.16 | 49.32 | 48.45 | 48.65 | 12153308 |
2014-08-08 | 48.73 | 49.10 | 48.20 | 48.70 | 15404388 |
2014-08-11 | 48.89 | 49.04 | 48.61 | 48.67 | 11839202 |
2014-08-12 | 48.80 | 48.95 | 48.56 | 48.84 | 12325975 |
2014-08-13 | 49.00 | 49.02 | 48.76 | 48.92 | 10898177 |
2014-08-14 | 49.02 | 49.02 | 48.81 | 49.00 | 11539256 |
2014-08-15 | 48.90 | 49.05 | 48.50 | 48.80 | 16380737 |
2014-08-18 | 49.05 | 49.14 | 48.64 | 48.78 | 12682058 |
2014-08-19 | 49.03 | 49.04 | 48.27 | 48.70 | 17348706 |
2014-08-20 | 48.82 | 48.97 | 48.60 | 48.82 | 10685680 |
2014-08-21 | 48.86 | 49.15 | 48.73 | 48.87 | 10197214 |
2014-08-22 | 48.83 | 48.98 | 48.52 | 48.64 | 9991932 |
2014-08-25 | 48.68 | 49.16 | 48.68 | 49.15 | 9914242 |
2014-08-26 | 49.21 | 49.29 | 49.02 | 49.25 | 10367139 |
2014-08-27 | 49.29 | 49.46 | 49.21 | 49.43 | 11500786 |
2014-08-28 | 49.38 | 49.50 | 49.20 | 49.41 | 8026665 |
2014-08-29 | 49.43 | 49.82 | 49.40 | 49.82 | 11260146 |
2014-09-02 | 49.82 | 50.00 | 49.50 | 49.77 | 8726415 |
2014-09-03 | 49.94 | 50.00 | 49.69 | 49.88 | 9100935 |
2014-09-04 | 49.93 | 49.94 | 49.51 | 49.72 | 9473532 |
2014-09-05 | 49.73 | 50.03 | 49.56 | 49.94 | 11927378 |
2014-09-08 | 49.87 | 49.88 | 49.35 | 49.53 | 9006018 |
2014-09-09 | 49.42 | 49.52 | 48.80 | 48.90 | 14611440 |
2014-09-10 | 49.03 | 49.07 | 48.37 | 48.75 | 14370286 |
2014-09-11 | 48.65 | 49.08 | 48.33 | 49.01 | 13199570 |
2014-09-12 | 49.00 | 49.00 | 48.26 | 48.40 | 15362323 |
2014-09-15 | 48.49 | 48.60 | 48.30 | 48.56 | 12452246 |
2014-09-16 | 48.54 | 49.14 | 48.52 | 48.96 | 13801011 |
2014-09-17 | 49.05 | 49.48 | 48.95 | 49.21 | 16319524 |
2014-09-18 | 49.48 | 49.72 | 49.37 | 49.69 | 12464218 |
2014-09-19 | 50.04 | 50.38 | 49.83 | 50.35 | 30872034 |
2014-09-22 | 50.11 | 50.32 | 49.83 | 50.18 | 14728531 |
2014-09-23 | 50.09 | 50.15 | 49.78 | 49.91 | 10614468 |
2014-09-24 | 49.98 | 50.15 | 49.82 | 50.07 | 11488562 |
2014-09-25 | 50.10 | 50.20 | 49.43 | 49.61 | 13665820 |
2014-09-26 | 49.57 | 49.91 | 49.31 | 49.77 | 9036184 |
2014-09-29 | 49.62 | 49.79 | 49.21 | 49.75 | 9218274 |
2014-09-30 | 49.67 | 50.24 | 49.60 | 49.99 | 13068936 |
2014-10-01 | 49.73 | 49.95 | 49.40 | 49.43 | 16816120 |
2014-10-02 | 49.70 | 49.73 | 49.20 | 49.29 | 14430319 |
2014-10-03 | 49.70 | 49.83 | 49.50 | 49.71 | 12073538 |
2014-10-06 | 49.95 | 50.26 | 49.92 | 50.08 | 11034363 |
2014-10-07 | 49.99 | 50.03 | 49.67 | 49.68 | 17252110 |
2014-10-08 | 49.15 | 49.87 | 48.95 | 49.87 | 15516084 |
2014-10-09 | 49.78 | 49.89 | 48.84 | 48.93 | 14909392 |
2014-10-10 | 49.00 | 49.50 | 48.94 | 48.94 | 19412480 |
2014-10-13 | 49.05 | 49.46 | 48.36 | 48.37 | 19600483 |
2014-10-14 | 48.48 | 48.68 | 48.10 | 48.22 | 18526969 |
2014-10-15 | 47.74 | 48.07 | 46.89 | 47.92 | 27895541 |
2014-10-16 | 47.41 | 48.04 | 47.03 | 47.67 | 19075679 |
2014-10-17 | 47.80 | 48.19 | 47.61 | 48.07 | 18086282 |
2014-10-20 | 48.06 | 48.55 | 47.81 | 48.48 | 13047384 |
2014-10-21 | 48.09 | 48.85 | 47.95 | 48.69 | 22564467 |
2014-10-22 | 48.69 | 48.84 | 48.26 | 48.31 | 13315969 |
2014-10-23 | 48.58 | 48.60 | 47.85 | 48.22 | 15039242 |
2014-10-24 | 48.22 | 49.11 | 48.10 | 48.77 | 13549502 |
2014-10-27 | 48.78 | 49.54 | 48.73 | 49.42 | 13089753 |
2014-10-28 | 49.70 | 50.03 | 49.61 | 49.96 | 13254560 |
2014-10-29 | 50.05 | 50.25 | 49.55 | 49.83 | 11724487 |
2014-10-30 | 49.63 | 50.28 | 49.50 | 49.90 | 11979130 |
2014-10-31 | 50.42 | 50.50 | 50.07 | 50.25 | 17778466 |
2014-11-03 | 50.49 | 50.65 | 50.05 | 50.39 | 11575699 |
2014-11-04 | 50.41 | 50.92 | 50.13 | 50.33 | 14041958 |
2014-11-05 | 50.69 | 50.98 | 49.93 | 50.34 | 11064097 |
2014-11-06 | 50.37 | 50.38 | 49.67 | 50.28 | 13293223 |
2014-11-07 | 50.33 | 50.87 | 50.12 | 50.86 | 14008697 |
2014-11-10 | 50.72 | 51.05 | 50.15 | 50.72 | 17367589 |
2014-11-11 | 50.94 | 50.95 | 50.33 | 50.61 | 9168951 |
2014-11-12 | 50.35 | 51.02 | 50.30 | 50.82 | 9888652 |
2014-11-13 | 50.66 | 51.14 | 50.64 | 51.06 | 3415440 |
2014-11-14 | 51.26 | 51.73 | 51.18 | 51.50 | 12742088 |
2014-11-17 | 51.41 | 51.48 | 51.14 | 51.40 | 6887136 |
2014-11-18 | 51.42 | 51.42 | 51.06 | 51.22 | 8995807 |
2014-11-19 | 51.00 | 51.03 | 50.29 | 50.49 | 15773152 |
2014-11-20 | 50.41 | 50.52 | 49.96 | 50.19 | 9856206 |
2014-11-21 | 50.53 | 50.54 | 49.70 | 50.21 | 19979610 |
2014-11-24 | 49.55 | 49.89 | 48.86 | 49.50 | 17759794 |
2014-11-25 | 49.34 | 49.52 | 48.91 | 49.34 | 13837213 |
2014-11-26 | 49.37 | 50.17 | 49.32 | 50.04 | 11962119 |
2014-11-28 | 50.20 | 50.80 | 50.20 | 50.59 | 9524572 |
2014-12-01 | 50.68 | 50.84 | 50.00 | 50.03 | 11949097 |
2014-12-02 | 49.80 | 50.02 | 49.05 | 49.11 | 18141045 |
2014-12-03 | 49.02 | 49.02 | 48.28 | 48.79 | 22429242 |
2014-12-04 | 48.73 | 48.90 | 48.41 | 48.78 | 14648089 |
2014-12-05 | 48.68 | 48.75 | 48.43 | 48.61 | 15512195 |
2014-12-08 | 48.77 | 49.34 | 48.56 | 48.90 | 14386273 |
2014-12-09 | 47.50 | 47.56 | 46.20 | 46.92 | 49742009 |
2014-12-10 | 46.95 | 46.98 | 45.67 | 46.18 | 33700675 |
2014-12-11 | 46.42 | 46.81 | 46.19 | 46.36 | 18376461 |
2014-12-12 | 46.01 | 46.09 | 45.32 | 45.58 | 23769096 |
2014-12-15 | 46.06 | 46.06 | 45.09 | 45.42 | 21712239 |
2014-12-16 | 45.25 | 46.64 | 45.20 | 45.53 | 22157848 |
2014-12-17 | 45.40 | 46.69 | 45.30 | 46.44 | 23696663 |
2014-12-18 | 47.35 | 47.35 | 46.51 | 47.05 | 22898409 |
2014-12-19 | 46.97 | 47.33 | 46.60 | 47.02 | 31316769 |
2014-12-22 | 47.09 | 47.51 | 46.89 | 47.51 | 15302091 |
2014-12-23 | 47.72 | 47.89 | 47.44 | 47.67 | 12254351 |
2014-12-24 | 47.67 | 47.87 | 47.38 | 47.67 | 7842569 |
2014-12-26 | 47.90 | 47.95 | 47.73 | 47.86 | 7038501 |
2014-12-29 | 47.62 | 47.79 | 47.30 | 47.55 | 8878417 |
2014-12-30 | 47.52 | 47.59 | 47.15 | 47.33 | 9989782 |
2014-12-31 | 47.08 | 47.40 | 46.70 | 46.78 | 14029543 |
2015-01-02 | 47.00 | 47.23 | 46.91 | 46.96 | 11421233 |
2015-01-05 | 47.08 | 47.16 | 46.56 | 46.57 | 18964458 |
2015-01-06 | 46.79 | 47.38 | 46.47 | 47.04 | 22950060 |
2015-01-07 | 46.92 | 47.04 | 46.05 | 46.19 | 20793637 |
2015-01-08 | 46.42 | 47.24 | 46.13 | 47.18 | 17617453 |
2015-01-09 | 47.23 | 47.31 | 46.62 | 46.76 | 13037581 |
2015-01-12 | 47.00 | 47.27 | 46.67 | 47.08 | 12730348 |
2015-01-13 | 47.48 | 47.80 | 46.93 | 47.18 | 13072777 |
2015-01-14 | 46.88 | 47.34 | 46.57 | 46.97 | 14795907 |
2015-01-15 | 47.26 | 47.54 | 46.80 | 47.10 | 12475814 |
2015-01-16 | 47.13 | 48.03 | 47.12 | 47.99 | 18050227 |
2015-01-20 | 48.14 | 48.25 | 47.71 | 48.18 | 16460342 |
2015-01-21 | 47.89 | 48.40 | 47.61 | 48.25 | 24880190 |
2015-01-22 | 48.12 | 48.48 | 46.91 | 47.80 | 38451112 |
2015-01-23 | 47.85 | 47.93 | 46.98 | 47.15 | 24317775 |
2015-01-26 | 46.98 | 47.10 | 46.49 | 46.96 | 15064420 |
2015-01-27 | 46.66 | 46.85 | 46.33 | 46.35 | 17008932 |
2015-01-28 | 46.83 | 47.03 | 46.03 | 46.05 | 19575820 |
2015-01-29 | 46.00 | 46.28 | 45.37 | 46.11 | 19161636 |
2015-01-30 | 45.83 | 46.51 | 45.56 | 45.71 | 22768003 |
2015-02-02 | 46.20 | 47.15 | 45.76 | 46.98 | 23172302 |
2015-02-03 | 47.25 | 47.97 | 47.21 | 47.83 | 21481795 |
2015-02-04 | 47.67 | 48.31 | 47.66 | 47.80 | 19937396 |
2015-02-05 | 48.05 | 48.13 | 47.54 | 47.86 | 18762322 |
2015-02-06 | 48.25 | 49.76 | 48.00 | 49.33 | 47425433 |
2015-02-09 | 49.05 | 49.47 | 48.98 | 49.09 | 21052940 |
2015-02-10 | 49.25 | 49.56 | 49.01 | 49.51 | 15100789 |
2015-02-11 | 49.39 | 49.88 | 49.16 | 49.81 | 19402867 |
2015-02-12 | 49.86 | 49.99 | 49.25 | 49.52 | 20447327 |
2015-02-13 | 49.43 | 49.60 | 49.03 | 49.31 | 14619565 |
2015-02-17 | 48.95 | 49.32 | 48.89 | 49.18 | 15363735 |
2015-02-18 | 49.22 | 49.31 | 48.68 | 48.94 | 13513381 |
2015-02-19 | 48.74 | 49.14 | 48.74 | 48.91 | 11609820 |
2015-02-20 | 48.84 | 48.98 | 48.42 | 48.97 | 13481517 |
2015-02-23 | 48.94 | 49.00 | 48.54 | 48.77 | 12255654 |
2015-02-24 | 48.67 | 49.41 | 48.31 | 49.22 | 16306982 |
2015-02-25 | 49.32 | 49.40 | 49.03 | 49.20 | 11398920 |
2015-02-26 | 49.06 | 49.46 | 48.92 | 49.37 | 13581411 |
2015-02-27 | 49.22 | 49.66 | 49.05 | 49.45 | 17571181 |
2015-03-02 | 49.12 | 49.51 | 49.02 | 49.47 | 10914428 |
2015-03-03 | 49.49 | 49.69 | 49.28 | 49.55 | 11381428 |
2015-03-04 | 49.56 | 49.56 | 48.92 | 49.07 | 13870589 |
2015-03-05 | 49.18 | 49.22 | 48.81 | 48.92 | 9653450 |
2015-03-06 | 48.49 | 48.63 | 48.23 | 48.29 | 15644855 |
2015-03-09 | 48.26 | 48.62 | 48.18 | 48.23 | 13118961 |
2015-03-10 | 48.11 | 48.33 | 47.46 | 47.51 | 18764680 |
2015-03-11 | 47.57 | 48.03 | 47.36 | 47.68 | 14392831 |
2015-03-12 | 47.94 | 48.76 | 47.80 | 48.73 | 15805989 |
2015-03-13 | 48.50 | 48.93 | 48.47 | 48.84 | 20717396 |
2015-03-16 | 48.96 | 49.40 | 48.63 | 49.27 | 16111193 |
2015-03-17 | 49.01 | 49.30 | 48.87 | 48.95 | 15679172 |
2015-03-18 | 48.75 | 49.69 | 48.48 | 49.54 | 17978310 |
2015-03-19 | 49.23 | 49.50 | 49.00 | 49.30 | 13624960 |
2015-03-20 | 49.34 | 49.90 | 49.19 | 49.56 | 26280768 |
2015-03-23 | 49.78 | 49.85 | 49.45 | 49.64 | 13131727 |
2015-03-24 | 49.54 | 49.90 | 49.39 | 49.41 | 11419618 |
2015-03-25 | 49.38 | 49.41 | 48.72 | 48.73 | 14915462 |
2015-03-26 | 48.62 | 48.95 | 48.40 | 48.42 | 17919373 |
2015-03-27 | 48.48 | 48.72 | 48.34 | 48.56 | 11716529 |
2015-03-30 | 48.73 | 49.30 | 48.71 | 49.12 | 11157568 |
2015-03-31 | 49.09 | 49.15 | 48.58 | 48.63 | 12785664 |
2015-04-01 | 48.45 | 49.27 | 48.43 | 48.92 | 13573569 |
2015-04-02 | 48.89 | 49.60 | 48.86 | 49.47 | 13344199 |
2015-04-06 | 49.54 | 49.82 | 49.40 | 49.63 | 14129990 |
2015-04-07 | 49.81 | 49.81 | 49.25 | 49.27 | 11498729 |
2015-04-08 | 48.75 | 49.28 | 48.69 | 49.13 | 15498623 |
2015-04-09 | 48.91 | 49.18 | 48.67 | 49.01 | 10810878 |
2015-04-10 | 49.04 | 49.25 | 48.94 | 49.22 | 9241887 |
2015-04-13 | 49.27 | 49.51 | 49.04 | 49.04 | 12235741 |
2015-04-14 | 49.20 | 49.36 | 48.93 | 49.18 | 11956544 |
2015-04-15 | 49.15 | 49.50 | 49.05 | 49.39 | 11055787 |
2015-04-16 | 49.26 | 49.57 | 49.09 | 49.27 | 11724095 |
2015-04-17 | 48.98 | 49.12 | 48.70 | 48.90 | 18105094 |
2015-04-20 | 49.15 | 49.48 | 49.05 | 49.38 | 17062483 |
2015-04-21 | 48.97 | 49.40 | 48.46 | 49.17 | 33469126 |
2015-04-22 | 49.46 | 49.69 | 49.32 | 49.57 | 18686971 |
2015-04-23 | 49.62 | 50.20 | 49.45 | 50.05 | 22580151 |
2015-04-24 | 49.94 | 50.26 | 49.82 | 50.03 | 17184197 |
2015-04-27 | 50.00 | 50.33 | 50.00 | 50.08 | 16562256 |
2015-04-28 | 50.34 | 50.64 | 50.07 | 50.55 | 16342038 |
2015-04-29 | 50.45 | 50.61 | 50.14 | 50.47 | 13683162 |
2015-04-30 | 50.47 | 50.65 | 50.23 | 50.44 | 15604897 |
2015-05-01 | 50.75 | 50.77 | 50.05 | 50.41 | 13872822 |
2015-05-04 | 50.42 | 50.86 | 50.29 | 50.52 | 12594760 |
2015-05-05 | 50.69 | 50.69 | 50.06 | 50.09 | 12646226 |
2015-05-06 | 50.07 | 50.17 | 49.36 | 49.64 | 15513292 |
2015-05-07 | 49.60 | 49.85 | 49.32 | 49.73 | 10832439 |
2015-05-08 | 50.19 | 50.37 | 49.95 | 50.14 | 13264053 |
2015-05-11 | 50.14 | 50.28 | 49.79 | 49.80 | 9900463 |
2015-05-12 | 49.40 | 49.81 | 48.97 | 49.62 | 20448877 |
2015-05-13 | 49.64 | 49.98 | 49.50 | 49.73 | 16200353 |
2015-05-14 | 49.90 | 50.15 | 49.82 | 49.97 | 12094552 |
2015-05-15 | 50.01 | 50.09 | 49.65 | 49.79 | 14083327 |
2015-05-18 | 49.78 | 49.80 | 49.55 | 49.60 | 15040849 |
2015-05-19 | 49.53 | 49.58 | 49.32 | 49.55 | 15675071 |
2015-05-20 | 49.57 | 49.96 | 49.56 | 49.69 | 13583647 |
2015-05-21 | 49.68 | 50.10 | 49.67 | 49.90 | 15667648 |
2015-05-22 | 49.76 | 49.89 | 49.58 | 49.61 | 12324413 |
2015-05-26 | 49.58 | 49.75 | 49.21 | 49.42 | 17460067 |
2015-05-27 | 49.45 | 49.68 | 49.27 | 49.57 | 14517373 |
2015-05-28 | 49.47 | 49.65 | 49.38 | 49.54 | 8432832 |
2015-05-29 | 49.50 | 49.64 | 49.37 | 49.44 | 14778355 |
2015-06-01 | 49.44 | 49.54 | 49.14 | 49.22 | 11968023 |
2015-06-02 | 49.22 | 49.31 | 48.98 | 49.14 | 11094113 |
2015-06-03 | 49.15 | 49.44 | 48.87 | 49.08 | 17697837 |
2015-06-04 | 47.88 | 48.54 | 47.88 | 48.10 | 38418872 |
2015-06-05 | 47.96 | 47.97 | 47.11 | 47.23 | 23574515 |
2015-06-08 | 47.25 | 47.78 | 47.05 | 47.44 | 16598593 |
2015-06-09 | 47.47 | 47.62 | 47.17 | 47.34 | 12295087 |
2015-06-10 | 47.56 | 47.68 | 47.36 | 47.47 | 13007281 |
2015-06-11 | 47.61 | 47.88 | 47.52 | 47.76 | 10029707 |
2015-06-12 | 47.75 | 47.75 | 47.21 | 47.25 | 10619101 |
2015-06-15 | 47.14 | 47.22 | 46.93 | 47.00 | 10875820 |
2015-06-16 | 46.99 | 47.49 | 46.91 | 47.42 | 10861975 |
2015-06-17 | 47.50 | 47.51 | 46.90 | 47.27 | 18216425 |
2015-06-18 | 47.42 | 47.92 | 47.39 | 47.77 | 14527255 |
2015-06-19 | 47.65 | 47.71 | 47.37 | 47.46 | 26861656 |
2015-06-22 | 47.63 | 47.78 | 47.41 | 47.53 | 9191874 |
2015-06-23 | 47.86 | 48.11 | 47.71 | 47.77 | 14411380 |
2015-06-24 | 47.60 | 47.79 | 47.29 | 47.29 | 17742318 |
2015-06-25 | 47.63 | 47.92 | 47.43 | 47.44 | 14445372 |
2015-06-26 | 47.59 | 48.49 | 47.38 | 47.62 | 18492751 |
2015-06-29 | 47.28 | 47.72 | 46.75 | 46.77 | 15032432 |
2015-06-30 | 47.14 | 47.25 | 46.60 | 46.61 | 15044104 |
2015-07-01 | 46.64 | 47.11 | 46.57 | 47.00 | 12545875 |
2015-07-02 | 47.23 | 47.38 | 47.11 | 47.20 | 9872374 |
2015-07-06 | 47.06 | 47.14 | 46.80 | 47.04 | 12051743 |
2015-07-07 | 47.22 | 47.45 | 46.83 | 47.25 | 18025793 |
2015-07-08 | 46.58 | 46.83 | 46.30 | 46.58 | 17859551 |
2015-07-09 | 47.01 | 47.16 | 46.23 | 46.26 | 16304497 |
2015-07-10 | 46.84 | 47.33 | 46.72 | 47.00 | 14727062 |
2015-07-13 | 47.38 | 47.42 | 46.95 | 47.20 | 10184438 |
2015-07-14 | 47.19 | 47.44 | 47.05 | 47.41 | 9973554 |
2015-07-15 | 47.48 | 47.50 | 47.04 | 47.33 | 9623960 |
2015-07-16 | 47.48 | 47.86 | 47.45 | 47.83 | 11011383 |
2015-07-17 | 47.78 | 47.95 | 47.50 | 47.59 | 10160443 |
2015-07-20 | 47.63 | 48.26 | 47.42 | 48.10 | 17246671 |
2015-07-21 | 46.98 | 47.35 | 46.57 | 46.97 | 31961575 |
2015-07-22 | 46.79 | 46.84 | 46.11 | 46.45 | 21026578 |
2015-07-23 | 46.46 | 46.62 | 46.17 | 46.35 | 13698195 |
2015-07-24 | 46.44 | 46.48 | 45.96 | 46.04 | 19528682 |
2015-07-27 | 45.94 | 46.25 | 45.71 | 45.83 | 15747835 |
2015-07-28 | 45.99 | 46.04 | 45.66 | 45.89 | 16150867 |
2015-07-29 | 46.00 | 46.90 | 45.97 | 46.56 | 15968698 |
2015-07-30 | 46.66 | 46.80 | 46.41 | 46.67 | 9592327 |
2015-07-31 | 46.85 | 47.17 | 46.71 | 46.79 | 12562865 |
2015-08-03 | 47.18 | 47.20 | 46.60 | 46.97 | 10321273 |
2015-08-04 | 47.02 | 47.08 | 46.56 | 46.67 | 9371905 |
2015-08-05 | 46.90 | 47.15 | 46.60 | 46.64 | 11946050 |
2015-08-06 | 46.59 | 46.70 | 46.29 | 46.63 | 9917174 |
2015-08-07 | 46.57 | 46.75 | 46.17 | 46.36 | 10538028 |
2015-08-10 | 46.52 | 47.34 | 46.52 | 47.23 | 13529463 |
2015-08-11 | 47.54 | 48.21 | 47.48 | 47.60 | 18511013 |
2015-08-12 | 47.30 | 47.89 | 47.10 | 47.85 | 16109076 |
2015-08-13 | 47.77 | 47.94 | 47.49 | 47.66 | 11168461 |
2015-08-14 | 47.62 | 47.63 | 47.43 | 47.49 | 8769469 |
2015-08-17 | 47.28 | 47.62 | 47.20 | 47.52 | 7784321 |
2015-08-18 | 47.56 | 47.69 | 47.33 | 47.46 | 8581419 |
2015-08-19 | 47.39 | 47.70 | 47.08 | 47.44 | 12577986 |
2015-08-20 | 47.05 | 47.39 | 46.88 | 46.88 | 13785851 |
2015-08-21 | 46.45 | 46.85 | 46.10 | 46.10 | 21305324 |
2015-08-24 | 44.35 | 45.87 | 38.06 | 44.74 | 36096801 |
2015-08-25 | 45.76 | 45.76 | 43.50 | 43.50 | 27851523 |
2015-08-26 | 44.38 | 45.31 | 44.00 | 45.16 | 30856942 |
2015-08-27 | 45.78 | 46.29 | 45.17 | 46.19 | 21487950 |
2015-08-28 | 46.06 | 46.16 | 45.65 | 46.07 | 12783861 |
2015-08-31 | 45.95 | 46.10 | 45.61 | 46.01 | 14785808 |
2015-09-01 | 45.09 | 45.55 | 44.68 | 44.90 | 21096336 |
2015-09-02 | 45.50 | 45.50 | 44.77 | 45.35 | 17197603 |
2015-09-03 | 45.63 | 46.15 | 45.52 | 45.72 | 12480781 |
2015-09-04 | 45.35 | 45.35 | 44.64 | 44.82 | 16045121 |
2015-09-08 | 45.58 | 45.90 | 45.22 | 45.88 | 14056468 |
2015-09-09 | 46.25 | 46.27 | 45.31 | 45.39 | 14423647 |
2015-09-10 | 45.37 | 45.61 | 45.03 | 45.46 | 16412888 |
2015-09-11 | 45.44 | 45.75 | 45.26 | 45.73 | 11227446 |
2015-09-14 | 45.78 | 45.89 | 45.60 | 45.65 | 9677786 |
2015-09-15 | 45.92 | 46.55 | 45.73 | 46.37 | 12023005 |
2015-09-16 | 46.44 | 46.47 | 46.10 | 46.19 | 11932467 |
2015-09-17 | 45.40 | 45.75 | 44.53 | 45.23 | 31674962 |
2015-09-18 | 45.16 | 45.26 | 44.42 | 44.57 | 26889303 |
2015-09-21 | 44.62 | 44.89 | 44.53 | 44.80 | 10584329 |
2015-09-22 | 44.43 | 44.53 | 44.11 | 44.43 | 12368637 |
2015-09-23 | 44.36 | 44.48 | 43.90 | 43.98 | 11670257 |
2015-09-24 | 43.79 | 44.20 | 43.76 | 44.09 | 14438285 |
2015-09-25 | 44.32 | 44.53 | 44.07 | 44.22 | 17514812 |
2015-09-28 | 44.01 | 44.18 | 43.69 | 43.74 | 15265186 |
2015-09-29 | 43.78 | 44.00 | 43.34 | 43.53 | 15652546 |
2015-09-30 | 43.83 | 44.00 | 43.28 | 43.51 | 20380634 |
2015-10-01 | 43.49 | 43.64 | 42.69 | 42.96 | 22323463 |
2015-10-02 | 42.55 | 42.90 | 42.20 | 42.84 | 22336744 |
2015-10-05 | 43.24 | 44.02 | 43.24 | 44.00 | 14484632 |
2015-10-06 | 44.00 | 44.43 | 43.98 | 44.06 | 15087946 |
2015-10-07 | 43.78 | 43.99 | 43.46 | 43.85 | 11975995 |
2015-10-08 | 43.68 | 44.31 | 43.55 | 44.23 | 10280940 |
2015-10-09 | 44.28 | 44.53 | 44.00 | 44.16 | 11981173 |
2015-10-12 | 44.18 | 44.31 | 44.01 | 44.30 | 9886668 |
2015-10-13 | 44.14 | 44.50 | 44.14 | 44.36 | 11566364 |
2015-10-14 | 44.26 | 44.54 | 43.93 | 43.99 | 19559169 |
2015-10-15 | 44.24 | 44.70 | 44.06 | 44.67 | 11774019 |
2015-10-16 | 44.92 | 44.97 | 44.45 | 44.70 | 15620864 |
2015-10-19 | 44.48 | 44.82 | 44.26 | 44.70 | 17547398 |
2015-10-20 | 44.92 | 45.80 | 44.79 | 45.24 | 19747381 |
2015-10-21 | 45.44 | 45.71 | 44.71 | 44.86 | 17104204 |
2015-10-22 | 44.98 | 45.90 | 44.98 | 45.89 | 15378572 |
2015-10-23 | 46.14 | 46.33 | 45.94 | 46.16 | 13285053 |
2015-10-26 | 46.32 | 46.55 | 46.15 | 46.36 | 10802497 |
2015-10-27 | 46.19 | 46.30 | 46.01 | 46.17 | 9540385 |
2015-10-28 | 46.44 | 46.80 | 46.06 | 46.48 | 11447271 |
2015-10-29 | 46.49 | 46.56 | 46.00 | 46.40 | 7902323 |
2015-10-30 | 46.43 | 46.98 | 46.28 | 46.88 | 14753237 |
2015-11-02 | 47.02 | 47.08 | 46.52 | 46.78 | 11689139 |
2015-11-03 | 46.70 | 46.75 | 46.18 | 46.45 | 11900872 |
2015-11-04 | 46.58 | 46.65 | 46.04 | 46.14 | 9701989 |
2015-11-05 | 46.20 | 46.43 | 46.10 | 46.20 | 11646909 |
2015-11-06 | 45.99 | 46.03 | 45.29 | 45.78 | 14144445 |
2015-11-09 | 45.53 | 45.54 | 45.03 | 45.30 | 10743168 |
2015-11-10 | 45.27 | 45.33 | 44.80 | 45.10 | 9996741 |
2015-11-11 | 45.36 | 45.54 | 45.13 | 45.32 | 7904016 |
2015-11-12 | 45.02 | 45.09 | 44.77 | 44.83 | 11053535 |
2015-11-13 | 44.73 | 44.99 | 44.22 | 44.23 | 12615597 |
2015-11-16 | 44.26 | 45.07 | 44.18 | 45.04 | 10112549 |
2015-11-17 | 45.01 | 45.32 | 44.93 | 45.08 | 10657470 |
2015-11-18 | 45.08 | 45.43 | 44.58 | 45.38 | 13585587 |
2015-11-19 | 45.44 | 45.87 | 45.35 | 45.76 | 9320919 |
2015-11-20 | 45.96 | 45.99 | 45.32 | 45.39 | 12229719 |
2015-11-23 | 45.31 | 45.50 | 44.94 | 44.99 | 10290067 |
2015-11-24 | 44.75 | 45.34 | 44.68 | 45.19 | 11127415 |
2015-11-25 | 45.11 | 45.13 | 44.89 | 44.92 | 7014583 |
2015-11-27 | 44.84 | 45.39 | 44.83 | 45.23 | 4108274 |
2015-11-30 | 45.25 | 45.64 | 44.96 | 45.45 | 19399956 |
2015-12-01 | 45.51 | 45.89 | 45.33 | 45.58 | 10580030 |
2015-12-02 | 45.45 | 45.55 | 44.87 | 44.92 | 12160359 |
2015-12-03 | 44.88 | 45.05 | 44.33 | 44.56 | 17077739 |
2015-12-04 | 44.74 | 45.78 | 44.71 | 45.71 | 14158575 |
2015-12-07 | 45.46 | 46.12 | 45.45 | 46.06 | 13192101 |
2015-12-08 | 45.67 | 45.99 | 45.44 | 45.70 | 13776083 |
2015-12-09 | 45.58 | 46.13 | 45.12 | 45.36 | 13467888 |
2015-12-10 | 45.47 | 45.66 | 45.20 | 45.32 | 10402468 |
2015-12-11 | 45.00 | 45.35 | 44.73 | 44.82 | 16481886 |
2015-12-14 | 44.84 | 45.50 | 44.68 | 45.45 | 16723111 |
2015-12-15 | 45.52 | 45.86 | 45.21 | 45.55 | 16742625 |
2015-12-16 | 45.93 | 46.57 | 45.70 | 46.51 | 18808282 |
2015-12-17 | 46.49 | 46.69 | 46.03 | 46.10 | 15508602 |
2015-12-18 | 45.90 | 46.04 | 45.56 | 45.56 | 31635054 |
2015-12-21 | 45.73 | 45.92 | 45.52 | 45.90 | 10360564 |
2015-12-22 | 46.20 | 46.46 | 45.85 | 46.34 | 11181513 |
2015-12-23 | 46.51 | 47.15 | 46.39 | 46.95 | 12685508 |
2015-12-24 | 46.91 | 46.97 | 46.60 | 46.71 | 4279919 |
2015-12-28 | 46.62 | 46.84 | 46.56 | 46.75 | 6255458 |
2015-12-29 | 46.98 | 47.23 | 46.84 | 47.21 | 7667106 |
2015-12-30 | 47.20 | 47.20 | 46.62 | 46.77 | 8970710 |
2015-12-31 | 46.52 | 46.65 | 46.21 | 46.22 | 11490922 |
2016-01-04 | 45.67 | 45.91 | 45.36 | 45.87 | 17821603 |
2016-01-05 | 46.20 | 46.55 | 45.63 | 46.50 | 15632848 |
2016-01-06 | 45.49 | 45.95 | 45.28 | 45.52 | 19082706 |
2016-01-07 | 45.12 | 45.67 | 45.00 | 45.27 | 19277584 |
2016-01-08 | 45.66 | 45.74 | 44.70 | 44.83 | 16594793 |
2016-01-11 | 45.11 | 45.23 | 44.60 | 45.09 | 14226177 |
2016-01-12 | 45.24 | 45.25 | 44.53 | 44.93 | 15123033 |
2016-01-13 | 45.11 | 45.27 | 44.08 | 44.15 | 19291024 |
2016-01-14 | 44.22 | 45.19 | 44.05 | 44.87 | 18434980 |
2016-01-15 | 44.04 | 44.55 | 43.86 | 44.43 | 27993928 |
2016-01-19 | 44.74 | 45.01 | 44.53 | 44.87 | 20364282 |
2016-01-20 | 44.38 | 44.77 | 43.79 | 44.42 | 28290160 |
2016-01-21 | 45.00 | 46.33 | 44.43 | 45.87 | 31354119 |
2016-01-22 | 46.41 | 47.12 | 46.00 | 47.04 | 23075653 |
2016-01-25 | 47.08 | 47.78 | 46.54 | 47.03 | 24298809 |
2016-01-26 | 47.13 | 48.27 | 47.05 | 48.25 | 22620922 |
2016-01-27 | 48.29 | 49.49 | 48.25 | 49.03 | 33795701 |
2016-01-28 | 49.06 | 49.46 | 48.47 | 49.01 | 20085169 |
2016-01-29 | 49.39 | 49.99 | 49.22 | 49.97 | 29082619 |
2016-02-01 | 49.94 | 51.02 | 49.69 | 50.76 | 28536584 |
2016-02-02 | 50.61 | 50.63 | 49.65 | 49.91 | 21606950 |
2016-02-03 | 50.25 | 50.62 | 49.42 | 50.62 | 20309813 |
2016-02-04 | 50.37 | 50.60 | 49.67 | 50.43 | 19594315 |
2016-02-05 | 50.32 | 51.20 | 50.31 | 50.97 | 25790261 |
2016-02-08 | 50.60 | 50.80 | 49.77 | 50.74 | 27058144 |
2016-02-09 | 50.06 | 50.61 | 49.35 | 50.15 | 22633921 |
2016-02-10 | 50.19 | 50.32 | 49.62 | 49.98 | 18633086 |
2016-02-11 | 49.60 | 50.10 | 49.27 | 49.39 | 30520999 |
2016-02-12 | 49.54 | 50.19 | 49.35 | 50.11 | 20990916 |
2016-02-16 | 50.24 | 50.30 | 49.58 | 50.24 | 16359997 |
2016-02-17 | 50.41 | 50.60 | 50.08 | 50.32 | 15228869 |
2016-02-18 | 50.12 | 51.10 | 49.96 | 50.94 | 19678501 |
2016-02-19 | 50.74 | 51.07 | 50.31 | 50.86 | 15606999 |
2016-02-22 | 51.02 | 51.15 | 50.77 | 51.07 | 12455998 |
2016-02-23 | 50.97 | 50.99 | 50.36 | 50.63 | 11594559 |
2016-02-24 | 50.27 | 50.87 | 50.17 | 50.82 | 11244875 |
2016-02-25 | 50.90 | 51.30 | 50.78 | 51.11 | 12358681 |
2016-02-26 | 51.15 | 51.34 | 50.92 | 51.02 | 13011545 |
2016-02-29 | 50.86 | 51.38 | 50.69 | 50.73 | 15986299 |
2016-03-01 | 50.73 | 50.73 | 50.73 | 51.46 | 12003266 |
2016-03-02 | 51.37 | 52.20 | 51.19 | 52.12 | 14791104 |
2016-03-03 | 52.14 | 52.22 | 51.61 | 51.89 | 15404494 |
2016-03-04 | 51.75 | 52.00 | 51.50 | 51.81 | 13957618 |
2016-03-07 | 51.53 | 52.35 | 51.40 | 52.21 | 14907464 |
2016-03-08 | 52.05 | 52.75 | 51.93 | 52.46 | 14306530 |
2016-03-09 | 52.55 | 52.96 | 52.00 | 52.34 | 15466618 |
2016-03-10 | 52.55 | 52.66 | 51.99 | 52.32 | 15111117 |
2016-03-11 | 52.65 | 52.78 | 52.24 | 52.53 | 15223866 |
2016-03-14 | 52.55 | 52.75 | 52.23 | 52.54 | 11727091 |
2016-03-15 | 52.54 | 52.54 | 52.54 | 52.67 | 11295734 |
2016-03-16 | 52.67 | 53.38 | 52.40 | 53.21 | 11866427 |
2016-03-17 | 53.28 | 53.81 | 53.19 | 53.63 | 16401022 |
2016-03-18 | 53.81 | 53.85 | 53.24 | 53.24 | 23209401 |
2016-03-21 | 53.19 | 53.59 | 53.02 | 53.44 | 10679027 |
2016-03-22 | 53.42 | 53.46 | 53.10 | 53.21 | 10852041 |
2016-03-23 | 53.13 | 53.23 | 52.82 | 52.91 | 9716116 |
2016-03-24 | 52.74 | 53.62 | 52.66 | 53.56 | 15096433 |
2016-03-28 | 53.56 | 53.73 | 53.20 | 53.40 | 8527060 |
2016-03-29 | 53.40 | 53.40 | 53.12 | 54.05 | 10770474 |
2016-03-30 | 54.17 | 54.37 | 53.70 | 54.04 | 14528283 |
2016-03-31 | 54.01 | 54.26 | 53.92 | 54.08 | 12428588 |
2016-04-01 | 53.32 | 54.09 | 53.10 | 54.01 | 13807115 |
2016-04-04 | 54.03 | 54.42 | 53.80 | 54.42 | 11402636 |
2016-04-05 | 54.42 | 54.42 | 54.42 | 54.09 | 12979111 |
2016-04-06 | 53.62 | 53.62 | 53.13 | 53.52 | 12993580 |
2016-04-07 | 52.52 | 52.70 | 51.77 | 52.00 | 23075767 |
2016-04-08 | 52.20 | 52.58 | 52.05 | 52.18 | 12197932 |
2016-04-11 | 52.36 | 52.40 | 51.50 | 51.61 | 14975892 |
2016-04-12 | 51.66 | 52.19 | 51.61 | 51.95 | 12334962 |
2016-04-13 | 52.07 | 52.09 | 50.84 | 51.29 | 19752891 |
2016-04-14 | 51.28 | 51.55 | 51.24 | 51.36 | 10083300 |
2016-04-15 | 51.28 | 51.49 | 51.10 | 51.35 | 11861953 |
2016-04-18 | 51.37 | 51.90 | 51.18 | 51.73 | 14322896 |
2016-04-19 | 51.80 | 52.17 | 51.79 | 52.08 | 11393433 |
2016-04-20 | 52.15 | 52.22 | 51.66 | 51.75 | 15412538 |
2016-04-21 | 50.56 | 50.68 | 49.47 | 50.03 | 32172208 |
2016-04-22 | 50.15 | 50.63 | 50.05 | 50.55 | 17823305 |
2016-04-25 | 50.53 | 50.95 | 50.28 | 50.76 | 12439525 |
2016-04-26 | 50.98 | 51.00 | 50.28 | 50.44 | 10064334 |
2016-04-27 | 50.46 | 51.81 | 50.46 | 51.69 | 17012431 |
2016-04-28 | 51.30 | 51.56 | 50.92 | 51.02 | 13055587 |
2016-04-29 | 50.95 | 51.05 | 50.64 | 50.94 | 13684782 |
2016-05-02 | 51.22 | 51.45 | 51.04 | 51.32 | 11103773 |
2016-05-03 | 51.11 | 51.32 | 50.36 | 50.68 | 12900743 |
2016-05-04 | 50.48 | 50.99 | 50.20 | 50.84 | 9033797 |
2016-05-05 | 50.99 | 51.04 | 50.63 | 50.84 | 10788846 |
2016-05-06 | 50.91 | 51.14 | 50.61 | 51.12 | 9782309 |
2016-05-09 | 51.22 | 51.43 | 51.01 | 51.08 | 8719792 |
2016-05-10 | 51.38 | 51.55 | 51.27 | 51.54 | 7903473 |
2016-05-11 | 51.48 | 51.70 | 51.08 | 51.15 | 8508891 |
2016-05-12 | 51.22 | 51.60 | 51.09 | 51.47 | 9917058 |
2016-05-13 | 51.41 | 51.49 | 50.85 | 50.94 | 9561258 |
2016-05-16 | 50.77 | 51.33 | 50.64 | 51.23 | 7903413 |
2016-05-17 | 51.20 | 51.35 | 50.67 | 50.90 | 10466813 |
2016-05-18 | 50.92 | 51.03 | 50.06 | 50.39 | 10481764 |
2016-05-19 | 50.00 | 50.02 | 49.12 | 49.63 | 16022403 |
2016-05-20 | 49.80 | 49.80 | 49.47 | 49.66 | 15345780 |
2016-05-23 | 49.66 | 49.78 | 49.05 | 49.14 | 13263104 |
2016-05-24 | 49.36 | 49.62 | 49.20 | 49.58 | 11827342 |
2016-05-25 | 49.63 | 50.01 | 49.40 | 49.85 | 9497542 |
2016-05-26 | 49.85 | 50.28 | 49.79 | 50.16 | 11043957 |
2016-05-27 | 50.39 | 50.86 | 50.18 | 50.62 | 10649467 |
2016-05-31 | 50.88 | 51.16 | 50.59 | 50.90 | 15834450 |
2016-06-01 | 50.87 | 50.98 | 50.22 | 50.43 | 10670751 |
2016-06-02 | 50.47 | 50.77 | 50.12 | 50.77 | 8721138 |
2016-06-03 | 50.77 | 51.00 | 50.61 | 50.92 | 9500653 |
2016-06-06 | 51.06 | 51.09 | 50.65 | 50.71 | 10075470 |
2016-06-07 | 50.60 | 51.99 | 50.60 | 51.75 | 15210890 |
2016-06-08 | 51.51 | 51.70 | 51.24 | 51.52 | 10546166 |
2016-06-09 | 51.64 | 52.00 | 51.37 | 51.95 | 9790675 |
2016-06-10 | 51.86 | 52.83 | 51.72 | 52.67 | 15629030 |
2016-06-13 | 52.50 | 52.83 | 52.23 | 52.57 | 12472762 |
2016-06-14 | 52.37 | 53.10 | 52.32 | 52.99 | 10735932 |
2016-06-15 | 52.97 | 53.21 | 52.76 | 52.84 | 10288979 |
2016-06-16 | 52.84 | 53.48 | 52.57 | 53.46 | 11914487 |
2016-06-17 | 53.43 | 53.78 | 53.01 | 53.78 | 18836250 |
2016-06-20 | 54.00 | 54.19 | 53.43 | 53.76 | 14344319 |
2016-06-21 | 53.89 | 54.49 | 53.44 | 54.10 | 11893002 |
2016-06-22 | 54.23 | 54.40 | 53.99 | 54.03 | 12959182 |
2016-06-23 | 54.40 | 54.68 | 54.20 | 54.67 | 12329937 |
2016-06-24 | 54.47 | 55.22 | 54.13 | 54.43 | 43842717 |
2016-06-27 | 54.06 | 54.87 | 53.88 | 54.74 | 22581038 |
2016-06-28 | 54.76 | 54.99 | 54.34 | 54.82 | 17780600 |
2016-06-29 | 54.92 | 55.30 | 54.83 | 55.06 | 18184056 |
2016-06-30 | 55.27 | 55.92 | 54.79 | 55.84 | 22143337 |
2016-07-01 | 55.85 | 56.29 | 55.59 | 56.23 | 16092266 |
2016-07-05 | 56.32 | 56.95 | 56.32 | 55.97 | 20703188 |
2016-07-06 | 56.21 | 56.33 | 55.45 | 56.26 | 15761470 |
2016-07-07 | 56.10 | 56.14 | 55.10 | 55.38 | 13574093 |
2016-07-08 | 55.39 | 56.03 | 55.01 | 55.90 | 15946159 |
2016-07-11 | 55.75 | 56.00 | 55.41 | 55.93 | 12434656 |
2016-07-12 | 55.75 | 55.96 | 55.37 | 55.47 | 14897591 |
2016-07-13 | 55.58 | 56.04 | 55.37 | 56.00 | 11405623 |
2016-07-14 | 55.62 | 56.10 | 55.62 | 55.84 | 11098513 |
2016-07-15 | 56.05 | 56.08 | 55.60 | 55.84 | 13949691 |
2016-07-18 | 55.87 | 56.00 | 55.76 | 55.93 | 9623280 |
2016-07-19 | 55.96 | 56.00 | 55.55 | 55.70 | 10270117 |
2016-07-20 | 55.58 | 55.67 | 55.31 | 55.62 | 12008672 |
2016-07-21 | 55.53 | 55.67 | 55.24 | 55.37 | 9953997 |
2016-07-22 | 55.44 | 56.20 | 55.39 | 56.10 | 10973194 |
2016-07-25 | 56.10 | 56.10 | 55.64 | 55.87 | 10848730 |
2016-07-26 | 55.85 | 56.25 | 54.69 | 54.81 | 18753859 |
2016-07-27 | 54.95 | 55.44 | 54.44 | 55.32 | 17074574 |
2016-07-28 | 55.20 | 55.21 | 54.64 | 54.86 | 10672326 |
2016-07-29 | 54.99 | 55.72 | 54.97 | 55.41 | 15508926 |
2016-08-01 | 55.58 | 55.82 | 54.37 | 54.50 | 17434649 |
2016-08-02 | 54.45 | 54.59 | 53.72 | 54.00 | 18428217 |
2016-08-03 | 54.16 | 54.20 | 53.63 | 53.90 | 10429369 |
2016-08-04 | 54.00 | 54.14 | 53.83 | 53.93 | 11309813 |
2016-08-05 | 53.94 | 53.99 | 53.33 | 53.64 | 13460135 |
2016-08-08 | 53.64 | 53.74 | 53.40 | 53.59 | 9830429 |
2016-08-09 | 53.60 | 53.78 | 53.33 | 53.66 | 7906231 |
2016-08-10 | 53.82 | 53.98 | 53.59 | 53.81 | 8875724 |
2016-08-11 | 53.81 | 53.99 | 53.74 | 53.86 | 7824815 |
2016-08-12 | 53.96 | 53.98 | 53.52 | 53.65 | 7654954 |
2016-08-15 | 53.66 | 53.85 | 53.53 | 53.61 | 8250875 |
2016-08-16 | 53.50 | 53.51 | 52.73 | 52.76 | 13933073 |
2016-08-17 | 52.90 | 53.17 | 52.38 | 53.17 | 12930096 |
2016-08-18 | 52.95 | 53.06 | 52.52 | 52.87 | 11204892 |
2016-08-19 | 52.89 | 52.91 | 52.16 | 52.45 | 11990982 |
2016-08-22 | 52.58 | 52.69 | 52.17 | 52.55 | 8183851 |
2016-08-23 | 52.66 | 52.82 | 52.46 | 52.63 | 7775055 |
2016-08-24 | 52.55 | 52.72 | 52.17 | 52.53 | 8900724 |
2016-08-25 | 52.53 | 52.79 | 52.33 | 52.75 | 8680067 |
2016-08-26 | 52.64 | 53.01 | 51.90 | 52.07 | 15105303 |
2016-08-29 | 52.36 | 52.69 | 52.16 | 52.50 | 11960237 |
2016-08-30 | 52.58 | 52.59 | 52.03 | 52.27 | 9161865 |
2016-08-31 | 52.22 | 52.46 | 52.08 | 52.33 | 10390472 |
2016-09-01 | 52.14 | 52.71 | 52.04 | 52.56 | 9988839 |
2016-09-02 | 52.80 | 53.14 | 52.52 | 52.88 | 13275340 |
2016-09-06 | 53.09 | 53.84 | 52.83 | 53.51 | 17235589 |
2016-09-07 | 53.50 | 53.79 | 53.28 | 53.71 | 10612287 |
2016-09-08 | 53.60 | 53.88 | 53.43 | 53.60 | 9005335 |
2016-09-09 | 53.13 | 53.24 | 51.77 | 51.82 | 18258506 |
2016-09-12 | 51.75 | 52.84 | 51.71 | 52.57 | 15678641 |
2016-09-13 | 52.05 | 52.12 | 51.15 | 51.45 | 17602439 |
2016-09-14 | 51.59 | 51.86 | 51.30 | 51.49 | 11941837 |
2016-09-15 | 51.49 | 52.10 | 51.12 | 51.98 | 13047106 |
2016-09-16 | 51.89 | 51.97 | 51.62 | 51.88 | 19932330 |
2016-09-19 | 51.89 | 51.96 | 51.02 | 51.20 | 14578546 |
2016-09-20 | 51.60 | 51.80 | 51.13 | 51.27 | 14006322 |
2016-09-21 | 51.37 | 52.01 | 51.25 | 51.87 | 14434727 |
2016-09-22 | 52.15 | 52.49 | 52.00 | 52.35 | 12751895 |
2016-09-23 | 52.30 | 52.82 | 52.15 | 52.56 | 13014796 |
2016-09-26 | 52.45 | 52.56 | 52.02 | 52.15 | 10559019 |
2016-09-27 | 52.31 | 52.66 | 52.00 | 52.49 | 8259032 |
2016-09-28 | 52.31 | 52.44 | 51.81 | 52.06 | 13279093 |
2016-09-29 | 51.84 | 52.41 | 51.77 | 52.12 | 10804738 |
2016-09-30 | 52.43 | 52.57 | 51.96 | 51.98 | 13077552 |
2016-10-03 | 51.84 | 52.14 | 51.60 | 51.88 | 9120320 |
2016-10-04 | 51.77 | 51.94 | 51.00 | 50.68 | 13753265 |
2016-10-05 | 50.69 | 50.82 | 50.03 | 50.27 | 17190908 |
2016-10-06 | 50.32 | 50.52 | 49.97 | 50.26 | 11723980 |
2016-10-07 | 50.46 | 50.54 | 49.92 | 49.92 | 13816797 |
2016-10-10 | 50.23 | 50.30 | 49.63 | 50.19 | 10687665 |
2016-10-11 | 50.10 | 50.21 | 49.65 | 49.90 | 11737902 |
2016-10-12 | 49.96 | 50.48 | 49.94 | 50.30 | 8880127 |
2016-10-13 | 50.23 | 50.41 | 49.82 | 50.29 | 11156909 |
2016-10-14 | 50.34 | 50.61 | 50.27 | 50.28 | 8853208 |
2016-10-17 | 50.21 | 50.59 | 50.05 | 50.43 | 10724558 |
2016-10-18 | 50.61 | 50.61 | 50.05 | 50.27 | 10873857 |
2016-10-19 | 50.45 | 50.63 | 50.35 | 50.38 | 10364936 |
2016-10-20 | 49.54 | 49.57 | 48.90 | 49.14 | 27098224 |
2016-10-21 | 48.79 | 48.92 | 47.95 | 48.20 | 24784972 |
2016-10-24 | 48.71 | 48.93 | 48.13 | 48.21 | 19414749 |
2016-10-25 | 48.20 | 48.29 | 47.79 | 47.84 | 16441160 |
2016-10-26 | 47.74 | 48.05 | 47.58 | 47.63 | 15049207 |
2016-10-27 | 47.74 | 48.71 | 47.63 | 48.54 | 22330679 |
2016-10-28 | 48.56 | 48.77 | 48.10 | 48.21 | 10660111 |
2016-10-31 | 48.24 | 48.30 | 48.05 | 48.10 | 12459394 |
2016-11-01 | 48.32 | 48.38 | 47.53 | 47.66 | 13229438 |
2016-11-02 | 47.75 | 47.75 | 46.86 | 46.94 | 16488191 |
2016-11-03 | 46.98 | 47.27 | 46.79 | 46.87 | 12605073 |
2016-11-04 | 46.97 | 47.28 | 46.89 | 47.08 | 14410194 |
2016-11-07 | 47.39 | 47.47 | 46.94 | 47.46 | 14705231 |
2016-11-08 | 47.56 | 47.85 | 47.47 | 47.65 | 9482397 |
2016-11-09 | 47.01 | 48.08 | 46.47 | 47.86 | 20871873 |
2016-11-10 | 47.86 | 47.88 | 46.36 | 46.69 | 24311742 |
2016-11-11 | 46.70 | 46.90 | 46.51 | 46.69 | 16425481 |
2016-11-14 | 46.71 | 46.85 | 46.01 | 46.18 | 21820205 |
2016-11-15 | 46.51 | 47.37 | 46.38 | 47.37 | 18672172 |
2016-11-16 | 47.49 | 47.98 | 47.32 | 47.93 | 17328411 |
2016-11-17 | 47.95 | 48.17 | 47.81 | 47.84 | 12436332 |
2016-11-18 | 47.85 | 48.20 | 47.57 | 48.07 | 12820589 |
2016-11-21 | 48.06 | 48.36 | 47.92 | 48.31 | 10773257 |
2016-11-22 | 48.56 | 49.61 | 48.37 | 49.49 | 22030008 |
2016-11-23 | 49.30 | 50.65 | 49.29 | 50.23 | 21470215 |
2016-11-25 | 50.22 | 50.80 | 50.17 | 50.67 | 8087235 |
2016-11-28 | 50.47 | 51.20 | 50.45 | 51.12 | 15982434 |
2016-11-29 | 51.03 | 51.15 | 50.77 | 50.96 | 11532765 |
2016-11-30 | 50.55 | 50.73 | 49.90 | 49.90 | 20698891 |
2016-12-01 | 49.80 | 49.99 | 49.31 | 49.87 | 12982813 |
2016-12-02 | 50.00 | 50.32 | 49.60 | 49.81 | 10650716 |
2016-12-05 | 49.74 | 50.08 | 49.74 | 49.75 | 13074713 |
2016-12-06 | 50.15 | 50.62 | 49.76 | 50.36 | 13581523 |
2016-12-07 | 50.72 | 51.43 | 50.44 | 51.38 | 16280568 |
2016-12-08 | 51.23 | 51.28 | 50.98 | 51.13 | 11502897 |
2016-12-09 | 51.09 | 51.63 | 50.92 | 51.49 | 10101462 |
2016-12-12 | 51.54 | 52.43 | 51.48 | 51.76 | 16186418 |
2016-12-13 | 52.08 | 52.37 | 52.06 | 52.36 | 12211522 |
2016-12-14 | 52.46 | 52.66 | 51.41 | 51.63 | 19920424 |
2016-12-15 | 51.37 | 52.13 | 51.25 | 51.81 | 13963553 |
2016-12-16 | 52.06 | 52.28 | 51.86 | 52.27 | 21262525 |
2016-12-19 | 52.48 | 53.13 | 52.09 | 52.91 | 13406960 |
2016-12-20 | 52.93 | 53.46 | 52.93 | 53.12 | 10366942 |
2016-12-21 | 53.09 | 53.43 | 52.97 | 52.97 | 9656718 |
2016-12-22 | 52.85 | 53.74 | 52.72 | 53.65 | 11101456 |
2016-12-23 | 53.65 | 53.75 | 53.44 | 53.68 | 7201173 |
2016-12-27 | 53.69 | 53.83 | 53.44 | 53.64 | 6255400 |
2016-12-28 | 53.63 | 53.83 | 53.37 | 53.44 | 6849472 |
2016-12-29 | 53.59 | 53.90 | 53.51 | 53.74 | 7150762 |
2016-12-30 | 53.55 | 53.64 | 53.17 | 53.38 | 12440847 |
2017-01-03 | 53.96 | 54.67 | 53.73 | 54.58 | 22891725 |
2017-01-04 | 54.55 | 54.81 | 54.33 | 54.52 | 18316075 |
2017-01-05 | 54.78 | 54.83 | 54.30 | 54.06 | 13840590 |
2017-01-06 | 53.67 | 53.78 | 53.10 | 53.26 | 15615037 |
2017-01-09 | 53.22 | 53.27 | 52.67 | 52.68 | 14097190 |
2017-01-10 | 52.69 | 53.16 | 52.02 | 52.76 | 11787399 |
2017-01-11 | 52.62 | 52.75 | 52.24 | 52.46 | 16142843 |
2017-01-12 | 52.43 | 52.89 | 52.27 | 52.68 | 11052102 |
2017-01-13 | 52.72 | 52.90 | 52.41 | 52.55 | 9458660 |
2017-01-17 | 52.55 | 52.89 | 52.50 | 52.74 | 11383490 |
2017-01-18 | 52.52 | 52.84 | 52.21 | 52.25 | 12930855 |
2017-01-19 | 52.55 | 52.64 | 52.18 | 52.36 | 13286142 |
2017-01-20 | 52.60 | 53.20 | 52.56 | 52.72 | 15473748 |
2017-01-23 | 52.46 | 52.70 | 52.18 | 52.41 | 15695475 |
2017-01-24 | 50.26 | 50.79 | 49.79 | 50.12 | 43484680 |
2017-01-25 | 49.50 | 49.94 | 48.84 | 49.77 | 30398594 |
2017-01-26 | 48.75 | 49.47 | 48.51 | 49.12 | 37877112 |
2017-01-27 | 49.35 | 49.73 | 49.27 | 49.60 | 18369275 |
2017-01-30 | 49.49 | 49.84 | 49.18 | 49.37 | 12148701 |
2017-01-31 | 49.21 | 49.47 | 48.93 | 49.01 | 16844160 |
2017-02-01 | 49.34 | 49.37 | 48.25 | 48.39 | 26004051 |
2017-02-02 | 48.54 | 48.59 | 47.90 | 48.28 | 17787157 |
2017-02-03 | 48.45 | 48.62 | 48.33 | 48.58 | 15166438 |
2017-02-06 | 48.67 | 48.67 | 47.94 | 48.03 | 16151442 |
2017-02-07 | 48.13 | 48.16 | 47.80 | 48.04 | 12771905 |
2017-02-08 | 48.15 | 48.57 | 48.10 | 48.37 | 13962834 |
2017-02-09 | 48.52 | 48.96 | 48.41 | 48.81 | 13577346 |
2017-02-10 | 48.94 | 49.12 | 48.69 | 48.98 | 12317356 |
2017-02-13 | 48.27 | 48.62 | 48.08 | 48.55 | 18305342 |
2017-02-14 | 48.31 | 48.47 | 47.99 | 48.27 | 20847187 |
2017-02-15 | 48.00 | 48.10 | 47.80 | 48.08 | 19297054 |
2017-02-16 | 48.03 | 48.52 | 47.89 | 48.46 | 18706949 |
2017-02-17 | 48.31 | 49.30 | 48.13 | 49.19 | 23190659 |
2017-02-21 | 49.51 | 49.69 | 49.23 | 49.43 | 19205958 |
2017-02-22 | 49.50 | 49.70 | 49.48 | 49.67 | 13653423 |
2017-02-23 | 49.98 | 50.50 | 49.67 | 50.31 | 16211994 |
2017-02-24 | 50.28 | 50.95 | 50.28 | 50.60 | 14357936 |
2017-02-27 | 50.49 | 50.55 | 49.80 | 49.94 | 14029458 |
2017-02-28 | 49.96 | 50.03 | 49.41 | 49.63 | 17699168 |
2017-03-01 | 49.56 | 49.98 | 49.37 | 49.81 | 16095603 |
2017-03-02 | 49.69 | 50.02 | 49.60 | 49.98 | 10773372 |
2017-03-03 | 50.05 | 50.14 | 49.80 | 50.09 | 11075118 |
2017-03-06 | 50.03 | 50.15 | 49.84 | 50.03 | 10827336 |
2017-03-07 | 50.00 | 50.06 | 49.36 | 49.44 | 12896873 |
2017-03-08 | 49.30 | 49.33 | 48.90 | 49.16 | 14206492 |
2017-03-09 | 49.22 | 49.45 | 49.08 | 49.28 | 10590012 |
2017-03-10 | 49.50 | 49.52 | 49.10 | 49.35 | 11181598 |
2017-03-13 | 49.33 | 49.53 | 49.13 | 49.47 | 10488812 |
2017-03-14 | 49.44 | 49.63 | 49.25 | 49.36 | 8496589 |
2017-03-15 | 49.26 | 50.25 | 49.26 | 50.14 | 12660774 |
2017-03-16 | 50.02 | 50.25 | 49.85 | 50.04 | 10861242 |
2017-03-17 | 50.19 | 50.43 | 50.02 | 50.39 | 21071260 |
2017-03-20 | 50.42 | 50.61 | 50.14 | 50.24 | 9455972 |
2017-03-21 | 50.48 | 50.63 | 50.12 | 50.16 | 15196517 |
2017-03-22 | 50.13 | 50.28 | 49.41 | 49.71 | 14950443 |
2017-03-23 | 49.75 | 49.88 | 49.42 | 49.64 | 9644949 |
2017-03-24 | 49.70 | 49.83 | 49.50 | 49.68 | 9310665 |
2017-03-27 | 49.68 | 49.76 | 48.92 | 49.14 | 13270862 |
2017-03-28 | 49.01 | 49.35 | 48.67 | 49.30 | 12856251 |
2017-03-29 | 49.28 | 49.37 | 49.03 | 49.13 | 11160787 |
2017-03-30 | 49.00 | 49.24 | 48.90 | 49.06 | 11623010 |
2017-03-31 | 49.10 | 49.10 | 48.75 | 48.75 | 19299124 |
2017-04-03 | 48.73 | 49.25 | 48.59 | 49.18 | 14307412 |
2017-04-04 | 49.10 | 49.32 | 48.88 | 49.31 | 8952835 |
2017-04-05 | 49.43 | 49.55 | 49.01 | 48.44 | 14327569 |
2017-04-06 | 48.52 | 48.60 | 48.17 | 48.43 | 18456149 |
2017-04-07 | 48.48 | 48.92 | 48.26 | 48.66 | 17269561 |
2017-04-10 | 48.72 | 48.88 | 48.45 | 48.54 | 10859384 |
2017-04-11 | 48.51 | 48.75 | 48.30 | 48.70 | 13096177 |
2017-04-12 | 48.53 | 48.94 | 48.34 | 48.92 | 10455754 |
2017-04-13 | 48.80 | 48.92 | 48.57 | 48.62 | 9486987 |
2017-04-17 | 48.68 | 49.10 | 48.68 | 48.81 | 10507780 |
2017-04-18 | 48.62 | 49.49 | 48.54 | 49.22 | 19691292 |
2017-04-19 | 49.44 | 49.55 | 48.89 | 48.94 | 18837325 |
2017-04-20 | 47.92 | 48.62 | 47.71 | 48.41 | 30398242 |
2017-04-21 | 47.92 | 48.17 | 47.13 | 47.25 | 31278325 |
2017-04-24 | 47.13 | 47.36 | 46.96 | 47.05 | 23161886 |
2017-04-25 | 46.96 | 47.27 | 46.58 | 46.70 | 30033457 |
2017-04-26 | 46.75 | 47.53 | 46.62 | 47.36 | 29343781 |
2017-04-27 | 47.36 | 47.39 | 46.66 | 46.67 | 16838540 |
2017-04-28 | 46.64 | 46.64 | 45.89 | 45.91 | 25922757 |
2017-05-01 | 46.06 | 46.15 | 45.88 | 45.88 | 14455200 |
2017-05-02 | 46.00 | 46.10 | 45.76 | 45.91 | 13397799 |
2017-05-03 | 46.02 | 46.25 | 45.83 | 46.15 | 19568103 |
2017-05-04 | 46.18 | 46.18 | 45.76 | 45.88 | 20767704 |
2017-05-05 | 46.08 | 46.73 | 46.00 | 46.69 | 17132991 |
2017-05-08 | 46.72 | 46.74 | 46.29 | 46.63 | 15561716 |
2017-05-09 | 46.52 | 46.59 | 46.16 | 46.42 | 14348978 |
2017-05-10 | 46.40 | 46.63 | 46.31 | 46.38 | 12669607 |
2017-05-11 | 46.31 | 46.37 | 45.98 | 46.02 | 12435758 |
2017-05-12 | 46.12 | 46.16 | 45.81 | 45.84 | 14470852 |
2017-05-15 | 45.91 | 45.94 | 45.25 | 45.38 | 20379653 |
2017-05-16 | 45.34 | 45.65 | 45.25 | 45.31 | 14813517 |
2017-05-17 | 44.95 | 44.98 | 44.46 | 44.48 | 21333481 |
2017-05-18 | 44.50 | 45.29 | 44.47 | 45.04 | 15648717 |
2017-05-19 | 45.16 | 45.44 | 44.76 | 45.42 | 12787845 |
2017-05-22 | 45.39 | 45.56 | 45.28 | 45.48 | 9290107 |
2017-05-23 | 45.48 | 45.58 | 45.40 | 45.48 | 8066343 |
2017-05-24 | 45.45 | 45.49 | 44.85 | 45.04 | 15959059 |
2017-05-25 | 45.05 | 45.38 | 45.01 | 45.31 | 11206448 |
2017-05-26 | 45.25 | 45.44 | 45.24 | 45.32 | 5999937 |
2017-05-30 | 45.26 | 46.33 | 45.26 | 46.20 | 16442303 |
2017-05-31 | 46.43 | 46.95 | 46.26 | 46.64 | 22811121 |
2017-06-01 | 46.71 | 46.71 | 46.10 | 46.51 | 14219353 |
2017-06-02 | 46.63 | 47.19 | 46.32 | 46.44 | 18552764 |
2017-06-05 | 46.17 | 46.42 | 46.02 | 46.37 | 8538222 |
2017-06-06 | 46.37 | 46.81 | 46.24 | 46.44 | 11610504 |
2017-06-07 | 46.52 | 46.70 | 46.36 | 46.50 | 8648592 |
2017-06-08 | 46.50 | 46.56 | 46.00 | 46.19 | 11717751 |
2017-06-09 | 46.17 | 46.78 | 46.01 | 46.72 | 11698849 |
2017-06-12 | 46.80 | 47.50 | 46.79 | 47.19 | 18929146 |
2017-06-13 | 47.30 | 47.31 | 46.40 | 46.46 | 15194584 |
2017-06-14 | 46.63 | 46.78 | 46.41 | 46.69 | 9817572 |
2017-06-15 | 46.58 | 46.83 | 46.50 | 46.64 | 10984057 |
2017-06-16 | 46.86 | 47.00 | 46.33 | 46.63 | 22573927 |
2017-06-19 | 46.63 | 46.63 | 46.29 | 46.57 | 9773509 |
2017-06-20 | 46.40 | 46.41 | 45.74 | 45.94 | 16756119 |
2017-06-21 | 45.95 | 46.02 | 45.09 | 45.41 | 15027226 |
2017-06-22 | 45.47 | 45.59 | 45.18 | 45.42 | 10511308 |
2017-06-23 | 45.43 | 45.46 | 45.30 | 45.39 | 10069733 |
2017-06-26 | 45.45 | 45.98 | 45.45 | 45.75 | 10105473 |
2017-06-27 | 44.97 | 45.15 | 44.81 | 44.84 | 20187152 |
2017-06-28 | 44.98 | 45.23 | 44.68 | 44.84 | 18703647 |
2017-06-29 | 44.80 | 44.90 | 44.39 | 44.41 | 17913019 |
2017-06-30 | 44.62 | 44.75 | 44.36 | 44.66 | 13368940 |
2017-07-03 | 44.61 | 45.08 | 44.51 | 45.00 | 9732120 |
2017-07-05 | 45.05 | 45.06 | 44.44 | 44.07 | 14853432 |
2017-07-06 | 43.97 | 44.09 | 43.52 | 43.52 | 16854256 |
2017-07-07 | 43.53 | 43.60 | 43.21 | 43.48 | 12198485 |
2017-07-10 | 43.48 | 43.51 | 43.18 | 43.20 | 12272539 |
2017-07-11 | 43.21 | 43.22 | 42.80 | 42.89 | 13249510 |
2017-07-12 | 43.04 | 43.38 | 43.00 | 43.22 | 11388866 |
2017-07-13 | 43.15 | 43.54 | 43.04 | 43.49 | 12140474 |
2017-07-14 | 43.63 | 43.82 | 43.41 | 43.56 | 11986824 |
2017-07-17 | 43.63 | 43.86 | 43.56 | 43.66 | 10804830 |
2017-07-18 | 43.66 | 43.79 | 43.26 | 43.36 | 15417053 |
2017-07-19 | 43.35 | 43.54 | 43.20 | 43.45 | 13940767 |
2017-07-20 | 43.50 | 44.58 | 43.48 | 44.22 | 19309115 |
2017-07-21 | 44.23 | 44.31 | 43.82 | 44.23 | 11426562 |
2017-07-24 | 44.15 | 44.21 | 43.68 | 43.71 | 11895234 |
2017-07-25 | 43.90 | 44.17 | 43.81 | 43.98 | 9818802 |
2017-07-26 | 44.80 | 44.83 | 44.28 | 44.40 | 19045166 |
2017-07-27 | 46.26 | 47.84 | 45.95 | 47.81 | 44702494 |
2017-07-28 | 47.70 | 48.38 | 47.12 | 47.94 | 25296508 |
2017-07-31 | 47.85 | 48.57 | 47.48 | 48.40 | 28456827 |
2017-08-01 | 48.68 | 49.63 | 48.53 | 48.89 | 33498183 |
2017-08-02 | 48.90 | 48.93 | 47.90 | 48.21 | 19233446 |
2017-08-03 | 48.09 | 48.61 | 47.94 | 48.61 | 15190098 |
2017-08-04 | 48.55 | 48.91 | 48.14 | 48.91 | 13841720 |
2017-08-07 | 48.79 | 48.96 | 48.68 | 48.86 | 10448725 |
2017-08-08 | 48.75 | 48.95 | 48.43 | 48.60 | 10901236 |
2017-08-09 | 48.52 | 48.64 | 48.08 | 48.22 | 18887110 |
2017-08-10 | 48.18 | 48.21 | 47.86 | 48.02 | 13005210 |
2017-08-11 | 48.20 | 48.23 | 47.70 | 48.06 | 10420529 |
2017-08-14 | 48.17 | 48.80 | 48.15 | 48.78 | 11064636 |
2017-08-15 | 48.56 | 48.59 | 48.19 | 48.48 | 11164785 |
2017-08-16 | 48.37 | 48.53 | 48.22 | 48.41 | 9447047 |
2017-08-17 | 48.37 | 48.45 | 47.89 | 47.89 | 10638043 |
2017-08-18 | 47.85 | 47.95 | 47.51 | 47.69 | 16919130 |
2017-08-21 | 47.83 | 48.50 | 47.69 | 48.14 | 10556849 |
2017-08-22 | 48.13 | 48.44 | 47.78 | 48.35 | 11005501 |
2017-08-23 | 48.26 | 48.67 | 48.19 | 48.28 | 8909187 |
2017-08-24 | 48.35 | 48.56 | 48.18 | 48.31 | 8898226 |
2017-08-25 | 48.48 | 48.98 | 48.43 | 48.68 | 9846677 |
2017-08-28 | 48.65 | 48.75 | 48.31 | 48.61 | 6329391 |
2017-08-29 | 48.36 | 48.76 | 48.33 | 48.51 | 6044054 |
2017-08-30 | 48.33 | 48.37 | 48.00 | 48.12 | 10758395 |
2017-08-31 | 48.26 | 48.40 | 47.93 | 47.97 | 14237666 |
2017-09-01 | 48.02 | 48.07 | 47.77 | 47.92 | 11455202 |
2017-09-05 | 47.78 | 47.92 | 47.30 | 47.36 | 10005052 |
2017-09-06 | 47.47 | 47.56 | 46.62 | 46.91 | 14081939 |
2017-09-07 | 47.00 | 47.21 | 46.07 | 46.20 | 16591072 |
2017-09-08 | 46.18 | 46.39 | 45.71 | 46.11 | 14152041 |
2017-09-11 | 46.23 | 46.34 | 46.12 | 46.30 | 11073655 |
2017-09-12 | 46.50 | 46.95 | 46.38 | 46.79 | 11173160 |
2017-09-13 | 46.78 | 47.26 | 46.68 | 47.25 | 12772690 |
2017-09-14 | 47.24 | 47.59 | 47.01 | 47.18 | 11808457 |
2017-09-15 | 47.42 | 47.90 | 47.06 | 47.86 | 24626478 |
2017-09-18 | 47.91 | 48.25 | 47.51 | 48.09 | 18810166 |
2017-09-19 | 48.09 | 49.55 | 48.01 | 49.34 | 30817991 |
2017-09-20 | 49.30 | 49.64 | 49.08 | 49.48 | 18755912 |
2017-09-21 | 49.37 | 49.44 | 48.84 | 48.94 | 14315783 |
2017-09-22 | 49.19 | 50.08 | 49.02 | 49.90 | 20646413 |
2017-09-25 | 49.87 | 50.32 | 49.75 | 49.90 | 13698567 |
2017-09-26 | 49.96 | 50.08 | 49.40 | 49.51 | 12007462 |
2017-09-27 | 49.19 | 49.73 | 49.12 | 49.51 | 14270770 |
2017-09-28 | 49.24 | 49.57 | 49.14 | 49.41 | 8231789 |
2017-09-29 | 49.30 | 49.83 | 49.01 | 49.49 | 13021697 |
2017-10-02 | 49.39 | 49.70 | 49.25 | 49.36 | 9525757 |
2017-10-03 | 49.45 | 50.02 | 49.43 | 49.85 | 10218605 |
2017-10-04 | 49.64 | 50.08 | 49.38 | 49.90 | 9887485 |
2017-10-05 | 49.96 | 50.03 | 49.68 | 49.18 | 12230644 |
2017-10-06 | 49.04 | 49.20 | 48.66 | 48.81 | 13239635 |
2017-10-09 | 48.89 | 49.09 | 48.65 | 49.05 | 171247020 |
2017-10-10 | 49.28 | 49.49 | 49.06 | 49.14 | 10843879 |
2017-10-11 | 49.14 | 49.32 | 48.51 | 48.86 | 10335092 |
2017-10-12 | 48.44 | 48.85 | 48.13 | 48.35 | 17087942 |
2017-10-13 | 48.34 | 48.48 | 47.83 | 47.86 | 20105054 |
2017-10-16 | 47.90 | 48.35 | 47.70 | 48.09 | 10394675 |
2017-10-17 | 48.09 | 48.49 | 47.87 | 48.40 | 14842814 |
2017-10-18 | 48.33 | 48.85 | 47.76 | 48.65 | 20410445 |
2017-10-19 | 50.05 | 51.18 | 49.05 | 49.21 | 29173869 |
2017-10-20 | 49.45 | 49.59 | 48.93 | 49.53 | 16259580 |
2017-10-23 | 49.47 | 49.69 | 48.91 | 48.99 | 15659974 |
2017-10-24 | 49.16 | 49.28 | 48.72 | 48.94 | 11527916 |
2017-10-25 | 48.68 | 48.79 | 48.15 | 48.64 | 19256754 |
2017-10-26 | 48.86 | 49.43 | 48.75 | 48.89 | 14420059 |
2017-10-27 | 48.72 | 49.39 | 48.53 | 48.87 | 12423443 |
2017-10-30 | 48.88 | 49.12 | 47.42 | 47.83 | 24587436 |
2017-10-31 | 47.94 | 48.18 | 47.71 | 47.87 | 15909969 |
2017-11-01 | 48.15 | 48.17 | 47.56 | 47.83 | 11046583 |
2017-11-02 | 47.88 | 47.94 | 47.18 | 47.46 | 13126910 |
2017-11-03 | 47.66 | 47.74 | 47.24 | 47.42 | 8038202 |
2017-11-06 | 46.31 | 46.35 | 44.84 | 45.53 | 36443257 |
2017-11-07 | 45.21 | 45.59 | 44.68 | 45.57 | 25789586 |
2017-11-08 | 45.41 | 45.52 | 45.14 | 45.46 | 17414813 |
2017-11-09 | 45.29 | 45.43 | 44.81 | 45.07 | 21078668 |
2017-11-10 | 45.11 | 45.11 | 44.75 | 44.88 | 17074952 |
2017-11-13 | 44.92 | 45.08 | 44.70 | 44.75 | 16673922 |
2017-11-14 | 44.69 | 44.85 | 44.15 | 44.22 | 20829858 |
2017-11-15 | 44.33 | 44.38 | 43.97 | 44.11 | 15726458 |
2017-11-16 | 44.21 | 44.88 | 44.11 | 44.77 | 13818031 |
2017-11-17 | 44.63 | 45.77 | 44.62 | 45.42 | 18933241 |
2017-11-20 | 45.80 | 46.35 | 45.50 | 46.20 | 18227389 |
2017-11-21 | 46.34 | 46.45 | 46.01 | 46.18 | 13598018 |
2017-11-22 | 46.25 | 47.42 | 46.24 | 47.10 | 15825110 |
2017-11-24 | 47.06 | 47.18 | 46.85 | 47.01 | 5097203 |
2017-11-27 | 47.37 | 47.90 | 47.35 | 47.66 | 17548285 |
2017-11-28 | 47.70 | 48.84 | 47.53 | 48.82 | 20982501 |
2017-11-29 | 48.84 | 50.49 | 48.84 | 49.90 | 31034535 |
2017-11-30 | 50.00 | 51.09 | 49.99 | 50.89 | 33268492 |
2017-12-01 | 50.90 | 51.55 | 50.33 | 51.25 | 23909026 |
2017-12-04 | 51.52 | 52.33 | 51.50 | 51.72 | 19371014 |
2017-12-05 | 51.75 | 51.89 | 50.78 | 50.92 | 17574132 |
2017-12-06 | 50.65 | 50.84 | 50.24 | 50.68 | 17296644 |
2017-12-07 | 50.59 | 50.74 | 50.20 | 50.42 | 11986747 |
2017-12-08 | 50.50 | 51.18 | 50.36 | 51.09 | 13639852 |
2017-12-11 | 51.22 | 51.93 | 50.97 | 51.84 | 13542530 |
2017-12-12 | 52.35 | 53.34 | 52.33 | 53.19 | 22901150 |
2017-12-13 | 52.99 | 53.19 | 52.28 | 52.89 | 17705487 |
2017-12-14 | 52.60 | 52.74 | 52.09 | 52.34 | 18775429 |
2017-12-15 | 52.57 | 52.89 | 52.39 | 52.67 | 28935598 |
2017-12-18 | 52.94 | 53.39 | 52.66 | 53.25 | 15874323 |
2017-12-19 | 53.27 | 53.59 | 52.70 | 52.83 | 14239492 |
2017-12-20 | 53.11 | 53.35 | 52.68 | 52.77 | 11643501 |
2017-12-21 | 52.81 | 53.60 | 52.61 | 53.01 | 12778136 |
2017-12-22 | 53.11 | 53.63 | 53.06 | 53.19 | 13657808 |
2017-12-26 | 53.13 | 53.69 | 53.13 | 53.22 | 6595751 |
2017-12-27 | 53.41 | 53.50 | 53.09 | 53.28 | 8361890 |
2017-12-28 | 53.41 | 53.55 | 53.16 | 53.43 | 6726276 |
2017-12-29 | 53.37 | 53.46 | 52.93 | 52.93 | 9994742 |
2018-01-02 | 53.16 | 53.57 | 52.80 | 53.53 | 16045345 |
2018-01-03 | 53.30 | 53.34 | 52.18 | 52.43 | 16662400 |
2018-01-04 | 52.37 | 52.89 | 51.83 | 52.60 | 12062821 |
2018-01-05 | 52.80 | 52.88 | 52.35 | 52.48 | 13348863 |
2018-01-08 | 52.56 | 52.75 | 52.04 | 51.80 | 16212689 |
2018-01-09 | 52.12 | 52.44 | 51.55 | 51.61 | 14677833 |
2018-01-10 | 51.39 | 51.73 | 51.15 | 51.69 | 12593385 |
2018-01-11 | 51.89 | 52.18 | 51.64 | 52.11 | 15568207 |
2018-01-12 | 51.94 | 52.24 | 51.78 | 51.86 | 17673664 |
2018-01-16 | 51.68 | 52.02 | 51.42 | 51.66 | 14739183 |
2018-01-17 | 51.81 | 51.90 | 51.21 | 51.72 | 11591459 |
2018-01-18 | 51.90 | 53.30 | 51.39 | 51.55 | 29442552 |
2018-01-19 | 51.74 | 51.92 | 51.16 | 51.91 | 23761297 |
2018-01-22 | 52.05 | 53.49 | 52.01 | 53.46 | 27691346 |
2018-01-23 | 54.60 | 54.60 | 52.81 | 53.23 | 33000480 |
2018-01-24 | 53.82 | 54.44 | 53.50 | 54.22 | 21080439 |
2018-01-25 | 54.28 | 54.77 | 54.01 | 54.29 | 18638689 |
2018-01-26 | 54.49 | 54.75 | 54.34 | 54.72 | 13077557 |
2018-01-29 | 53.58 | 54.58 | 53.40 | 54.13 | 17052645 |
2018-01-30 | 54.30 | 54.50 | 53.79 | 53.90 | 15401453 |
2018-01-31 | 53.99 | 54.42 | 53.53 | 54.07 | 17826960 |
2018-02-01 | 54.49 | 54.75 | 54.01 | 54.30 | 18646097 |
2018-02-02 | 54.27 | 54.27 | 52.90 | 52.98 | 15574016 |
2018-02-05 | 52.52 | 53.19 | 50.50 | 50.50 | 22239589 |
2018-02-06 | 49.44 | 51.00 | 49.07 | 50.83 | 34543947 |
2018-02-07 | 50.63 | 51.93 | 50.50 | 51.01 | 16066607 |
2018-02-08 | 50.89 | 51.08 | 49.00 | 49.04 | 23308910 |
2018-02-09 | 49.60 | 50.30 | 48.37 | 49.88 | 27707860 |
2018-02-12 | 50.22 | 50.66 | 49.58 | 50.11 | 16903021 |
2018-02-13 | 49.91 | 50.26 | 49.17 | 50.08 | 11871683 |
2018-02-14 | 49.76 | 50.10 | 49.32 | 49.51 | 17559235 |
2018-02-15 | 49.55 | 49.78 | 48.95 | 49.74 | 18902737 |
2018-02-16 | 49.69 | 50.46 | 49.69 | 50.15 | 12263969 |
2018-02-20 | 49.84 | 49.89 | 48.76 | 48.92 | 21330390 |
2018-02-21 | 48.80 | 48.86 | 47.94 | 47.96 | 20889871 |
2018-02-22 | 48.25 | 48.70 | 47.78 | 47.87 | 21198268 |
2018-02-23 | 48.09 | 48.30 | 47.54 | 48.29 | 26371397 |
2018-02-26 | 48.72 | 49.15 | 48.45 | 49.09 | 20853929 |
2018-02-27 | 49.02 | 49.17 | 48.04 | 48.04 | 23234746 |
2018-02-28 | 48.76 | 48.96 | 47.72 | 47.74 | 22159143 |
2018-03-01 | 47.69 | 48.60 | 47.51 | 47.96 | 28950158 |
2018-03-02 | 47.83 | 48.33 | 47.76 | 48.26 | 17449857 |
2018-03-05 | 48.15 | 48.94 | 48.02 | 48.71 | 15348432 |
2018-03-06 | 48.75 | 48.89 | 48.30 | 48.89 | 13526912 |
2018-03-07 | 48.54 | 49.21 | 48.46 | 48.84 | 16738156 |
2018-03-08 | 48.89 | 49.03 | 48.32 | 49.01 | 17038529 |
2018-03-09 | 49.20 | 49.23 | 48.35 | 49.01 | 14927138 |
2018-03-12 | 49.03 | 49.26 | 48.67 | 48.80 | 12526287 |
2018-03-13 | 49.00 | 49.26 | 48.50 | 48.65 | 12840162 |
2018-03-14 | 48.93 | 49.10 | 48.36 | 48.45 | 11930400 |
2018-03-15 | 48.53 | 48.77 | 48.14 | 48.29 | 9537380 |
2018-03-16 | 48.41 | 48.78 | 48.22 | 48.56 | 26838058 |
2018-03-19 | 48.53 | 48.61 | 48.12 | 48.31 | 12980838 |
2018-03-20 | 48.40 | 48.59 | 47.58 | 47.69 | 10765457 |
2018-03-21 | 47.69 | 47.96 | 47.27 | 47.28 | 11062488 |
2018-03-22 | 47.10 | 47.52 | 46.77 | 46.88 | 14270811 |
2018-03-23 | 47.06 | 47.46 | 46.20 | 46.29 | 15955106 |
2018-03-26 | 46.78 | 47.17 | 46.59 | 47.07 | 15435526 |
2018-03-27 | 47.10 | 47.90 | 46.84 | 47.31 | 14544674 |
2018-03-28 | 47.89 | 48.56 | 47.83 | 48.00 | 17727973 |
2018-03-29 | 48.20 | 48.73 | 47.57 | 47.82 | 17305531 |
2018-04-02 | 47.62 | 47.94 | 46.72 | 47.16 | 16511150 |
2018-04-03 | 47.22 | 47.53 | 46.71 | 47.50 | 14841286 |
2018-04-04 | 47.16 | 47.99 | 46.90 | 47.93 | 12376358 |
2018-04-05 | 47.98 | 48.35 | 47.68 | 48.24 | 13201329 |
2018-04-06 | 48.10 | 48.28 | 47.27 | 47.48 | 16071594 |
2018-04-09 | 47.03 | 47.50 | 46.80 | 46.92 | 13475316 |
2018-04-10 | 47.20 | 48.97 | 46.99 | 48.27 | 24445280 |
2018-04-11 | 47.93 | 47.99 | 47.48 | 47.58 | 11695589 |
2018-04-12 | 47.87 | 48.14 | 47.44 | 47.74 | 8837914 |
2018-04-13 | 47.91 | 47.98 | 47.51 | 47.66 | 7301958 |
2018-04-16 | 47.95 | 48.46 | 47.86 | 48.39 | 8885499 |
2018-04-17 | 48.59 | 49.04 | 48.31 | 48.85 | 11575542 |
2018-04-18 | 49.00 | 49.06 | 48.57 | 48.62 | 8347722 |
2018-04-19 | 48.60 | 48.96 | 48.38 | 48.43 | 11174180 |
2018-04-20 | 48.31 | 48.62 | 47.21 | 47.90 | 18224650 |
2018-04-23 | 48.20 | 48.72 | 47.97 | 48.66 | 14211613 |
2018-04-24 | 49.92 | 50.39 | 49.14 | 49.67 | 20920383 |
2018-04-25 | 50.06 | 50.16 | 49.24 | 50.10 | 19893156 |
2018-04-26 | 49.60 | 50.04 | 49.44 | 49.76 | 14121924 |
2018-04-27 | 50.25 | 51.69 | 50.16 | 51.57 | 25986194 |
2018-04-30 | 51.40 | 51.65 | 49.34 | 49.35 | 28938874 |
2018-05-01 | 49.49 | 49.65 | 48.24 | 48.82 | 16101415 |
2018-05-02 | 48.79 | 48.86 | 47.49 | 47.75 | 18515922 |
2018-05-03 | 47.72 | 47.86 | 47.36 | 47.84 | 16114050 |
2018-05-04 | 47.50 | 48.32 | 47.49 | 48.19 | 10669251 |
2018-05-07 | 48.18 | 48.32 | 47.57 | 47.73 | 12892149 |
2018-05-08 | 47.54 | 47.60 | 46.73 | 47.02 | 16716868 |
2018-05-09 | 47.00 | 47.18 | 46.09 | 46.38 | 23083283 |
2018-05-10 | 46.68 | 47.29 | 46.52 | 47.20 | 15727538 |
2018-05-11 | 48.07 | 49.07 | 47.92 | 48.62 | 22872785 |
2018-05-14 | 48.67 | 48.90 | 48.28 | 48.49 | 10362551 |
2018-05-15 | 48.15 | 48.29 | 47.62 | 47.79 | 12655376 |
2018-05-16 | 47.79 | 48.09 | 47.66 | 47.86 | 9798768 |
2018-05-17 | 47.86 | 48.04 | 47.66 | 47.85 | 8907477 |
2018-05-18 | 47.84 | 47.89 | 47.32 | 47.74 | 11384434 |
2018-05-21 | 47.79 | 48.50 | 47.74 | 48.43 | 8588842 |
2018-05-22 | 48.33 | 49.31 | 48.26 | 48.81 | 18539779 |
2018-05-23 | 48.74 | 48.98 | 48.33 | 48.59 | 14027780 |
2018-05-24 | 48.89 | 49.00 | 48.47 | 48.64 | 13580440 |
2018-05-25 | 48.59 | 48.65 | 48.24 | 48.52 | 7947952 |
2018-05-29 | 48.30 | 48.46 | 47.86 | 48.20 | 13035266 |
2018-05-30 | 48.49 | 48.72 | 48.24 | 48.60 | 10459125 |
2018-05-31 | 48.52 | 48.53 | 47.52 | 47.67 | 27288271 |
2018-06-01 | 47.89 | 48.00 | 47.61 | 47.81 | 9967144 |
2018-06-04 | 48.05 | 48.16 | 47.73 | 47.82 | 9012564 |
2018-06-05 | 47.78 | 48.19 | 47.77 | 47.97 | 10378001 |
2018-06-06 | 48.16 | 48.44 | 47.79 | 48.41 | 12924849 |
2018-06-07 | 47.96 | 49.26 | 47.85 | 49.01 | 19674255 |
2018-06-08 | 48.45 | 49.20 | 48.43 | 49.18 | 15399258 |
2018-06-11 | 49.49 | 49.80 | 49.26 | 49.30 | 14143689 |
2018-06-12 | 49.58 | 49.64 | 48.66 | 48.81 | 15597889 |
2018-06-13 | 48.45 | 48.55 | 47.38 | 47.40 | 30809380 |
2018-06-14 | 47.76 | 47.89 | 47.30 | 47.82 | 17568389 |
2018-06-15 | 47.77 | 48.06 | 47.62 | 48.06 | 31397975 |
2018-06-18 | 47.90 | 48.00 | 47.13 | 47.46 | 15330399 |
2018-06-19 | 47.67 | 48.78 | 47.52 | 48.50 | 25069984 |
2018-06-20 | 48.64 | 48.66 | 47.81 | 48.09 | 11996803 |
2018-06-21 | 48.87 | 49.00 | 48.38 | 48.63 | 14854566 |
2018-06-22 | 48.96 | 49.93 | 48.84 | 49.76 | 40979879 |
2018-06-25 | 49.84 | 50.04 | 49.29 | 49.60 | 19301887 |
2018-06-26 | 49.62 | 49.75 | 49.07 | 49.30 | 13596951 |
2018-06-27 | 49.18 | 49.73 | 49.01 | 49.31 | 14144561 |
2018-06-28 | 49.43 | 51.05 | 49.41 | 50.86 | 21605504 |
2018-06-29 | 50.73 | 50.85 | 50.08 | 50.31 | 18023396 |
2018-07-02 | 50.25 | 50.44 | 49.70 | 50.42 | 13141150 |
2018-07-03 | 50.46 | 51.09 | 50.30 | 50.70 | 8441133 |
2018-07-05 | 50.99 | 51.30 | 50.52 | 51.28 | 11279609 |
2018-07-06 | 51.42 | 51.66 | 51.23 | 51.48 | 10203770 |
2018-07-09 | 51.03 | 51.11 | 50.68 | 50.74 | 10491222 |
2018-07-10 | 50.80 | 51.42 | 50.74 | 51.34 | 9614559 |
2018-07-11 | 51.22 | 51.75 | 51.15 | 51.34 | 14348077 |
2018-07-12 | 51.50 | 51.58 | 50.96 | 51.24 | 10583936 |
2018-07-13 | 51.10 | 51.45 | 50.93 | 51.41 | 11175610 |
2018-07-16 | 51.36 | 51.72 | 51.13 | 51.59 | 9633440 |
2018-07-17 | 51.54 | 51.94 | 51.42 | 51.43 | 10636127 |
2018-07-18 | 51.41 | 51.49 | 50.88 | 51.14 | 11734924 |
2018-07-19 | 51.10 | 51.10 | 50.60 | 50.75 | 9524190 |
2018-07-20 | 50.53 | 50.99 | 50.35 | 50.62 | 12321631 |
2018-07-23 | 50.69 | 50.98 | 50.27 | 50.75 | 11703183 |
2018-07-24 | 51.25 | 51.87 | 50.05 | 51.51 | 23265217 |
2018-07-25 | 51.69 | 52.05 | 50.81 | 50.91 | 15838016 |
2018-07-26 | 51.13 | 51.61 | 51.11 | 51.18 | 11162300 |
2018-07-27 | 51.48 | 52.38 | 51.48 | 52.01 | 14073713 |
2018-07-30 | 52.27 | 53.00 | 52.08 | 52.49 | 16725010 |
2018-07-31 | 52.60 | 52.67 | 51.49 | 51.64 | 16924248 |
2018-08-01 | 52.02 | 52.11 | 51.45 | 51.73 | 12789735 |
2018-08-02 | 51.74 | 52.01 | 51.43 | 51.98 | 12337524 |
2018-08-03 | 52.00 | 52.45 | 51.87 | 52.27 | 7769932 |
2018-08-06 | 52.13 | 52.72 | 51.76 | 52.48 | 10768427 |
2018-08-07 | 52.48 | 52.73 | 52.22 | 52.46 | 7106851 |
2018-08-08 | 52.55 | 52.88 | 52.41 | 52.70 | 9457299 |
2018-08-09 | 52.66 | 53.27 | 52.66 | 53.01 | 10768093 |
2018-08-10 | 52.93 | 52.93 | 52.27 | 52.47 | 7979726 |
2018-08-13 | 52.74 | 52.78 | 52.20 | 52.22 | 9919413 |
2018-08-14 | 52.31 | 52.94 | 52.31 | 52.87 | 11454387 |
2018-08-15 | 52.73 | 53.37 | 52.46 | 53.24 | 16473346 |
2018-08-16 | 53.25 | 54.42 | 53.20 | 54.27 | 16265376 |
2018-08-17 | 54.26 | 55.21 | 54.10 | 54.79 | 19102725 |
2018-08-20 | 54.93 | 55.08 | 54.20 | 54.65 | 10747393 |
2018-08-21 | 54.90 | 55.07 | 54.47 | 54.91 | 11961204 |
2018-08-22 | 54.84 | 55.01 | 53.94 | 54.14 | 13911413 |
2018-08-23 | 54.16 | 54.55 | 54.05 | 54.28 | 8354356 |
2018-08-24 | 54.26 | 54.83 | 54.22 | 54.78 | 8500072 |
2018-08-27 | 54.98 | 55.06 | 54.65 | 54.85 | 9539647 |
2018-08-28 | 54.82 | 54.90 | 54.46 | 54.65 | 11864596 |
2018-08-29 | 54.78 | 54.96 | 54.50 | 54.57 | 9801883 |
2018-08-30 | 54.40 | 54.80 | 54.24 | 54.75 | 9696481 |
2018-08-31 | 54.51 | 54.66 | 54.04 | 54.37 | 14605441 |
2018-09-04 | 53.55 | 53.72 | 52.84 | 53.19 | 19898641 |
2018-09-05 | 53.02 | 53.97 | 52.90 | 53.82 | 15301165 |
2018-09-06 | 53.94 | 54.47 | 53.70 | 54.29 | 10521909 |
2018-09-07 | 54.13 | 54.39 | 53.88 | 54.00 | 11746535 |
2018-09-10 | 54.32 | 54.68 | 53.99 | 54.12 | 10781949 |
2018-09-11 | 54.29 | 54.96 | 54.11 | 54.72 | 12298803 |
2018-09-12 | 54.75 | 55.42 | 54.56 | 54.97 | 13130824 |
2018-09-13 | 55.08 | 55.08 | 54.27 | 54.94 | 12559919 |
2018-09-14 | 54.91 | 54.99 | 54.18 | 54.55 | 13454687 |
2018-09-17 | 54.79 | 55.02 | 54.43 | 54.70 | 11013651 |
2018-09-18 | 54.39 | 54.81 | 54.29 | 54.39 | 13891076 |
2018-09-19 | 54.62 | 54.70 | 53.37 | 53.50 | 17471022 |
2018-09-20 | 53.60 | 54.15 | 53.32 | 53.95 | 14473385 |
2018-09-21 | 54.23 | 54.81 | 54.12 | 54.42 | 48954080 |
2018-09-24 | 54.31 | 54.49 | 53.53 | 53.54 | 14029601 |
2018-09-25 | 53.50 | 53.66 | 52.92 | 53.05 | 13604924 |
2018-09-26 | 53.29 | 53.58 | 53.08 | 53.14 | 13308279 |
2018-09-27 | 53.15 | 53.87 | 53.15 | 53.59 | 13348083 |
2018-09-28 | 53.47 | 53.56 | 53.27 | 53.39 | 12634500 |
2018-10-01 | 53.61 | 53.92 | 53.50 | 53.84 | 10681955 |
2018-10-02 | 53.80 | 54.44 | 53.60 | 54.42 | 12482920 |
2018-10-03 | 54.74 | 54.94 | 54.14 | 54.29 | 14939088 |
2018-10-04 | 54.35 | 55.03 | 53.96 | 55.02 | 15788416 |
2018-10-05 | 55.06 | 55.44 | 54.78 | 54.94 | 14044890 |
2018-10-08 | 55.00 | 55.21 | 54.45 | 54.42 | 16703659 |
2018-10-09 | 54.48 | 55.14 | 54.03 | 54.99 | 16962418 |
2018-10-10 | 54.99 | 55.90 | 54.29 | 54.33 | 22025512 |
2018-10-11 | 54.51 | 55.16 | 52.84 | 53.33 | 26336195 |
2018-10-12 | 53.82 | 53.89 | 52.82 | 53.73 | 18866632 |
2018-10-15 | 53.88 | 54.25 | 53.60 | 53.60 | 13022030 |
2018-10-16 | 53.46 | 53.80 | 53.26 | 53.70 | 15981237 |
2018-10-17 | 53.75 | 54.38 | 53.53 | 53.96 | 14528060 |
2018-10-18 | 53.86 | 54.68 | 53.78 | 54.65 | 16865074 |
2018-10-19 | 54.62 | 55.50 | 54.52 | 54.90 | 19103293 |
2018-10-22 | 55.08 | 55.27 | 54.61 | 54.98 | 21737523 |
2018-10-23 | 56.09 | 57.47 | 56.09 | 57.21 | 29328713 |
2018-10-24 | 57.00 | 58.44 | 56.42 | 57.42 | 37435638 |
2018-10-25 | 57.46 | 57.63 | 56.17 | 56.43 | 25269995 |
2018-10-26 | 56.26 | 56.62 | 55.19 | 55.51 | 24973311 |
2018-10-29 | 55.81 | 57.15 | 55.72 | 56.48 | 22103692 |
2018-10-30 | 56.92 | 58.80 | 56.92 | 58.18 | 25231199 |
2018-10-31 | 58.32 | 58.32 | 56.76 | 57.09 | 24214427 |
2018-11-01 | 56.98 | 57.28 | 55.55 | 56.05 | 22533201 |
2018-11-02 | 56.34 | 57.08 | 55.92 | 56.63 | 14734412 |
2018-11-05 | 56.51 | 57.45 | 56.51 | 57.21 | 12733842 |
2018-11-06 | 57.02 | 57.35 | 56.65 | 57.21 | 12371207 |
2018-11-07 | 57.55 | 57.78 | 57.04 | 57.65 | 14891287 |
2018-11-08 | 57.70 | 58.44 | 57.66 | 58.27 | 12482392 |
2018-11-09 | 58.32 | 59.20 | 57.94 | 58.46 | 17365762 |
2018-11-12 | 58.84 | 59.40 | 58.54 | 58.72 | 13236769 |
2018-11-13 | 59.09 | 59.14 | 58.32 | 58.66 | 13047907 |
2018-11-14 | 59.13 | 59.32 | 58.41 | 58.94 | 18288710 |
2018-11-15 | 58.85 | 59.09 | 58.45 | 59.08 | 17147123 |
2018-11-16 | 59.06 | 60.39 | 58.91 | 60.21 | 19470986 |
2018-11-19 | 60.25 | 61.32 | 60.18 | 60.62 | 18405731 |
2018-11-20 | 61.03 | 61.58 | 59.17 | 59.46 | 22028957 |
2018-11-21 | 59.26 | 59.90 | 58.88 | 59.16 | 18482233 |
2018-11-23 | 58.86 | 59.00 | 58.29 | 58.64 | 7009050 |
2018-11-26 | 58.64 | 59.51 | 58.31 | 59.17 | 12308876 |
2018-11-27 | 59.21 | 60.70 | 59.18 | 60.65 | 14114992 |
2018-11-28 | 60.70 | 60.73 | 59.64 | 60.06 | 18662989 |
2018-11-29 | 59.42 | 59.79 | 59.26 | 59.45 | 14763658 |
2018-11-30 | 59.57 | 60.37 | 59.48 | 60.30 | 31142818 |
2018-12-03 | 59.50 | 59.75 | 57.69 | 58.16 | 27795428 |
2018-12-04 | 58.10 | 59.40 | 57.96 | 58.09 | 21727411 |
2018-12-06 | 58.18 | 58.64 | 57.16 | 58.08 | 26880429 |
2018-12-07 | 57.91 | 58.43 | 57.34 | 57.68 | 16948126 |
2018-12-10 | 57.80 | 58.37 | 56.87 | 58.27 | 16603356 |
2018-12-11 | 58.77 | 59.40 | 58.64 | 58.85 | 14991438 |
2018-12-12 | 57.79 | 58.19 | 57.23 | 57.25 | 18892182 |
2018-12-13 | 57.00 | 57.50 | 56.81 | 57.09 | 15454706 |
2018-12-14 | 56.95 | 57.50 | 56.75 | 57.08 | 13960870 |
2018-12-17 | 57.06 | 57.31 | 55.53 | 55.95 | 18902523 |
2018-12-18 | 55.94 | 56.69 | 55.31 | 55.65 | 18895777 |
2018-12-19 | 55.72 | 56.92 | 55.50 | 55.86 | 20968473 |
2018-12-20 | 55.92 | 56.01 | 54.26 | 55.07 | 26897008 |
2018-12-21 | 54.84 | 56.53 | 54.24 | 54.92 | 55406307 |
2018-12-24 | 54.68 | 55.04 | 52.94 | 53.05 | 15077207 |
2018-12-26 | 53.23 | 54.47 | 52.40 | 54.44 | 17970539 |
2018-12-27 | 54.31 | 55.17 | 53.35 | 55.15 | 17530977 |
2018-12-28 | 55.37 | 55.86 | 54.90 | 55.27 | 14771641 |
2018-12-31 | 55.53 | 56.23 | 55.07 | 56.22 | 15331758 |
2019-01-02 | 56.16 | 56.16 | 55.28 | 56.02 | 13969691 |
2019-01-03 | 56.30 | 56.99 | 56.06 | 56.22 | 19245411 |
2019-01-04 | 56.49 | 56.89 | 55.95 | 56.36 | 17035848 |
2019-01-07 | 56.76 | 57.26 | 56.55 | 56.72 | 16348982 |
2019-01-08 | 57.27 | 58.69 | 57.05 | 57.78 | 21425008 |
2019-01-09 | 57.68 | 57.72 | 56.85 | 57.05 | 18136000 |
2019-01-10 | 57.29 | 57.70 | 56.87 | 57.60 | 14259910 |
2019-01-11 | 57.84 | 58.26 | 57.42 | 58.02 | 15801548 |
2019-01-14 | 57.83 | 58.15 | 57.68 | 58.03 | 11342293 |
2019-01-15 | 57.74 | 58.29 | 57.58 | 58.10 | 10057967 |
2019-01-16 | 57.93 | 57.93 | 57.00 | 57.08 | 13411691 |
2019-01-17 | 57.16 | 57.40 | 56.21 | 56.83 | 15223854 |
2019-01-18 | 56.92 | 57.47 | 56.84 | 57.09 | 16802516 |
2019-01-22 | 57.23 | 57.39 | 56.40 | 56.99 | 18284771 |
2019-01-23 | 56.98 | 57.87 | 56.93 | 57.76 | 15109007 |
2019-01-24 | 57.61 | 57.65 | 56.50 | 57.07 | 12494109 |
2019-01-25 | 57.18 | 57.47 | 56.23 | 56.40 | 17806822 |
2019-01-28 | 56.12 | 56.22 | 54.80 | 55.07 | 25955718 |
2019-01-29 | 53.62 | 54.30 | 52.97 | 53.28 | 33789235 |
2019-01-30 | 53.10 | 54.02 | 52.28 | 54.00 | 27260036 |
2019-01-31 | 54.05 | 55.19 | 53.53 | 55.06 | 28585447 |
2019-02-01 | 55.21 | 55.30 | 54.47 | 54.55 | 13778392 |
2019-02-04 | 54.60 | 54.69 | 53.67 | 54.04 | 15818901 |
2019-02-05 | 54.10 | 54.34 | 53.61 | 54.14 | 14124794 |
2019-02-06 | 54.11 | 54.37 | 53.68 | 53.79 | 11391442 |
2019-02-07 | 53.61 | 53.73 | 53.02 | 53.57 | 12436168 |
2019-02-08 | 53.36 | 53.96 | 53.30 | 53.95 | 12011657 |
2019-02-11 | 54.13 | 54.37 | 53.86 | 54.05 | 9802798 |
2019-02-12 | 54.45 | 54.77 | 54.19 | 54.42 | 11227550 |
2019-02-13 | 54.35 | 54.77 | 54.28 | 54.48 | 11884803 |
2019-02-14 | 54.38 | 54.52 | 53.95 | 54.03 | 11190094 |
2019-02-15 | 54.48 | 55.19 | 54.32 | 55.16 | 15719416 |
2019-02-19 | 55.06 | 55.66 | 54.82 | 55.44 | 12272877 |
2019-02-20 | 55.37 | 55.91 | 55.24 | 55.76 | 11379006 |
2019-02-21 | 55.55 | 56.72 | 55.46 | 56.15 | 14680547 |
2019-02-22 | 56.43 | 57.13 | 56.40 | 56.92 | 12534431 |
2019-02-25 | 57.00 | 57.27 | 56.55 | 56.78 | 15051182 |
2019-02-26 | 56.82 | 57.09 | 56.46 | 56.64 | 12005571 |
2019-02-27 | 56.55 | 56.73 | 56.35 | 56.72 | 8962776 |
2019-02-28 | 56.74 | 57.61 | 56.72 | 56.92 | 15742971 |
2019-03-01 | 57.02 | 57.15 | 56.35 | 56.96 | 10942737 |
2019-03-04 | 57.15 | 57.35 | 55.66 | 56.24 | 13674737 |
2019-03-05 | 56.09 | 56.17 | 55.51 | 56.08 | 15749545 |
2019-03-06 | 56.19 | 56.42 | 55.45 | 55.68 | 13935530 |
2019-03-07 | 55.76 | 56.40 | 55.72 | 56.30 | 12644171 |
2019-03-08 | 56.36 | 56.68 | 56.00 | 56.53 | 10617254 |
2019-03-11 | 56.76 | 57.62 | 56.75 | 57.58 | 13627431 |
2019-03-12 | 57.63 | 58.11 | 57.36 | 57.43 | 12812980 |
2019-03-13 | 57.37 | 57.74 | 57.34 | 57.66 | 14168350 |
2019-03-14 | 57.71 | 58.09 | 57.51 | 57.95 | 12148349 |
2019-03-15 | 58.04 | 58.51 | 57.93 | 58.39 | 23715337 |
2019-03-18 | 58.27 | 58.32 | 57.56 | 58.07 | 12168133 |
2019-03-19 | 58.10 | 58.20 | 57.31 | 57.50 | 13462686 |
2019-03-20 | 57.51 | 58.06 | 57.11 | 57.67 | 11903104 |
2019-03-21 | 57.58 | 58.49 | 57.57 | 58.29 | 10920129 |
2019-03-22 | 58.16 | 60.00 | 58.13 | 59.76 | 25125385 |
2019-03-25 | 59.63 | 60.19 | 59.53 | 60.08 | 15463411 |
2019-03-26 | 60.30 | 60.69 | 60.18 | 60.63 | 12316901 |
2019-03-27 | 60.56 | 61.19 | 60.48 | 60.88 | 13290298 |
2019-03-28 | 60.88 | 60.89 | 58.44 | 59.08 | 20547060 |
2019-03-29 | 59.20 | 59.27 | 58.32 | 59.13 | 17283871 |
2019-04-01 | 59.39 | 59.41 | 58.79 | 59.09 | 16331140 |
2019-04-02 | 59.22 | 59.23 | 58.34 | 58.53 | 11408146 |
2019-04-03 | 58.78 | 59.07 | 58.41 | 58.87 | 15491724 |
2019-04-04 | 58.84 | 59.10 | 58.77 | 58.99 | 8776028 |
2019-04-05 | 59.02 | 59.10 | 58.82 | 59.09 | 11497780 |
2019-04-08 | 59.02 | 59.13 | 58.72 | 58.53 | 11680538 |
2019-04-09 | 58.37 | 58.56 | 58.04 | 58.40 | 10414416 |
2019-04-10 | 58.40 | 58.70 | 58.36 | 58.61 | 8782061 |
2019-04-11 | 58.65 | 58.73 | 58.20 | 58.56 | 9219930 |
2019-04-12 | 58.75 | 58.79 | 58.52 | 58.74 | 10847504 |
2019-04-15 | 58.91 | 58.95 | 58.59 | 58.71 | 7741472 |
2019-04-16 | 58.79 | 58.98 | 58.66 | 58.79 | 10239261 |
2019-04-17 | 58.40 | 58.46 | 57.64 | 57.78 | 15498037 |
2019-04-18 | 57.51 | 58.20 | 57.28 | 58.04 | 13189013 |
2019-04-22 | 58.14 | 58.49 | 57.89 | 58.37 | 11950365 |
2019-04-23 | 57.62 | 57.72 | 56.30 | 57.15 | 23488682 |
2019-04-24 | 57.34 | 57.57 | 56.73 | 57.08 | 13227084 |
2019-04-25 | 56.82 | 56.90 | 55.75 | 55.85 | 17425466 |
2019-04-26 | 56.06 | 56.82 | 55.83 | 56.58 | 16329727 |
2019-04-29 | 56.75 | 57.17 | 56.71 | 56.84 | 13984965 |
2019-04-30 | 56.99 | 57.45 | 56.76 | 57.19 | 15469002 |
2019-05-01 | 57.23 | 57.30 | 56.52 | 56.52 | 11627436 |
2019-05-02 | 56.81 | 58.23 | 56.68 | 56.99 | 14435436 |
2019-05-03 | 57.15 | 57.36 | 56.87 | 57.24 | 9388228 |
2019-05-06 | 56.83 | 57.09 | 56.74 | 56.91 | 10066145 |
2019-05-07 | 56.69 | 56.82 | 56.33 | 56.63 | 12963827 |
2019-05-08 | 56.66 | 56.70 | 56.25 | 56.38 | 12086743 |
2019-05-09 | 56.12 | 56.56 | 55.93 | 56.48 | 14835326 |
2019-05-10 | 56.49 | 57.04 | 56.26 | 56.91 | 10707335 |
2019-05-13 | 56.72 | 57.34 | 56.66 | 56.75 | 13759350 |
2019-05-14 | 56.76 | 57.19 | 56.50 | 56.55 | 12776175 |
2019-05-15 | 56.51 | 56.84 | 56.17 | 56.81 | 10806379 |
2019-05-16 | 57.00 | 57.80 | 56.82 | 57.38 | 11695064 |
2019-05-17 | 57.06 | 58.48 | 57.01 | 58.09 | 14436662 |
2019-05-20 | 59.15 | 60.54 | 58.00 | 59.01 | 20910590 |
2019-05-21 | 59.10 | 59.63 | 58.76 | 59.50 | 14016315 |
2019-05-22 | 59.09 | 59.37 | 58.96 | 59.25 | 11487448 |
2019-05-23 | 59.00 | 59.28 | 58.54 | 58.87 | 11707083 |
2019-05-24 | 59.07 | 59.36 | 58.67 | 59.32 | 8755506 |
2019-05-28 | 59.21 | 59.87 | 58.66 | 58.73 | 21860763 |
2019-05-29 | 58.67 | 58.93 | 57.91 | 58.18 | 13418748 |
2019-05-30 | 57.62 | 57.62 | 56.56 | 56.83 | 17484855 |
2019-05-31 | 55.09 | 55.44 | 54.26 | 54.35 | 29916636 |
2019-06-03 | 54.68 | 56.49 | 54.56 | 56.38 | 19518703 |
2019-06-04 | 56.60 | 56.98 | 55.93 | 56.22 | 15201156 |
2019-06-05 | 56.52 | 57.38 | 56.50 | 57.03 | 11522941 |
2019-06-06 | 57.01 | 57.82 | 57.01 | 57.54 | 9906903 |
2019-06-07 | 58.00 | 58.14 | 57.15 | 57.24 | 11656623 |
2019-06-10 | 57.37 | 57.37 | 55.95 | 56.15 | 14955402 |
2019-06-11 | 56.50 | 57.40 | 56.18 | 56.83 | 15378958 |
2019-06-12 | 57.00 | 57.57 | 57.00 | 57.36 | 11910999 |
2019-06-13 | 57.50 | 57.74 | 57.37 | 57.62 | 9218887 |
2019-06-14 | 57.68 | 58.56 | 57.52 | 58.28 | 11826643 |
2019-06-17 | 58.16 | 58.33 | 57.24 | 57.63 | 11026990 |
2019-06-18 | 57.82 | 58.00 | 57.16 | 57.33 | 12257478 |
2019-06-19 | 57.39 | 57.85 | 57.18 | 57.63 | 10516401 |
2019-06-20 | 57.90 | 57.95 | 56.93 | 57.34 | 15302828 |
2019-06-21 | 57.09 | 57.92 | 57.09 | 57.77 | 22474321 |
2019-06-24 | 57.98 | 58.67 | 57.93 | 58.27 | 9141816 |
2019-06-25 | 58.18 | 58.26 | 57.91 | 58.00 | 10571659 |
2019-06-26 | 58.17 | 58.22 | 56.92 | 56.99 | 15042123 |
2019-06-27 | 57.16 | 57.37 | 56.85 | 57.25 | 9123323 |
2019-06-28 | 57.22 | 57.43 | 56.83 | 57.13 | 14604017 |
2019-07-01 | 57.42 | 57.42 | 56.60 | 56.66 | 15830013 |
2019-07-02 | 56.88 | 58.15 | 56.81 | 58.13 | 14986780 |
2019-07-03 | 58.12 | 58.25 | 57.66 | 58.13 | 8437771 |
2019-07-05 | 58.08 | 58.51 | 57.77 | 58.31 | 6938475 |
2019-07-08 | 57.96 | 58.30 | 57.81 | 57.29 | 12048203 |
2019-07-09 | 56.95 | 56.99 | 56.26 | 56.41 | 16733672 |
2019-07-10 | 56.70 | 57.11 | 56.59 | 57.00 | 10901461 |
2019-07-11 | 57.22 | 57.39 | 56.64 | 56.92 | 10045753 |
2019-07-12 | 57.06 | 57.27 | 56.85 | 57.19 | 9669824 |
2019-07-15 | 57.29 | 57.80 | 57.19 | 57.58 | 11734393 |
2019-07-16 | 57.63 | 57.73 | 57.40 | 57.41 | 10556199 |
2019-07-17 | 57.56 | 57.70 | 57.09 | 57.22 | 7916651 |
2019-07-18 | 57.22 | 57.32 | 56.78 | 57.21 | 7551137 |
2019-07-19 | 57.38 | 57.46 | 56.57 | 56.59 | 12240345 |
2019-07-22 | 56.56 | 56.58 | 55.34 | 55.50 | 15258027 |
2019-07-23 | 55.45 | 55.64 | 54.56 | 55.48 | 14093467 |
2019-07-24 | 55.61 | 56.24 | 55.42 | 55.97 | 11173898 |
2019-07-25 | 56.17 | 56.61 | 55.94 | 56.36 | 11006063 |
2019-07-26 | 56.48 | 57.23 | 56.00 | 57.08 | 12333118 |
2019-07-29 | 57.09 | 57.44 | 56.83 | 57.37 | 10165711 |
2019-07-30 | 57.31 | 57.60 | 56.55 | 56.63 | 13329304 |
2019-07-31 | 56.55 | 56.72 | 54.92 | 55.27 | 24396174 |
2019-08-01 | 57.11 | 57.29 | 55.23 | 55.26 | 18677002 |
2019-08-02 | 55.11 | 56.30 | 54.77 | 55.59 | 17458792 |
2019-08-05 | 55.30 | 55.90 | 54.93 | 55.22 | 18941506 |
2019-08-06 | 55.22 | 55.55 | 54.47 | 55.05 | 18747888 |
2019-08-07 | 54.75 | 55.52 | 54.41 | 55.09 | 11865455 |
2019-08-08 | 55.36 | 55.83 | 54.99 | 55.82 | 11335860 |
2019-08-09 | 55.65 | 56.06 | 55.47 | 55.78 | 8948021 |
2019-08-12 | 55.85 | 55.89 | 55.07 | 55.69 | 10535700 |
2019-08-13 | 55.64 | 56.50 | 55.52 | 56.37 | 11084928 |
2019-08-14 | 56.04 | 56.52 | 55.49 | 55.72 | 15041167 |
2019-08-15 | 55.53 | 56.58 | 55.42 | 56.30 | 12123992 |
2019-08-16 | 56.47 | 56.69 | 56.07 | 56.65 | 11923467 |
2019-08-19 | 56.97 | 57.50 | 56.69 | 57.00 | 11011910 |
2019-08-20 | 56.90 | 57.00 | 56.24 | 56.27 | 9892768 |
2019-08-21 | 56.78 | 56.78 | 56.11 | 56.59 | 7638295 |
2019-08-22 | 56.65 | 56.96 | 56.33 | 56.78 | 9272475 |
2019-08-23 | 56.79 | 56.91 | 55.62 | 55.92 | 13203639 |
2019-08-26 | 56.01 | 56.73 | 55.82 | 56.71 | 9487220 |
2019-08-27 | 57.50 | 57.66 | 57.18 | 57.18 | 16954028 |
2019-08-28 | 57.20 | 58.12 | 57.11 | 57.95 | 15245576 |
2019-08-29 | 58.24 | 58.31 | 57.37 | 57.94 | 8538415 |
2019-08-30 | 57.99 | 58.41 | 57.90 | 58.16 | 9962934 |
2019-09-03 | 57.90 | 58.19 | 57.59 | 58.04 | 10470257 |
2019-09-04 | 58.24 | 58.55 | 57.96 | 58.18 | 9246418 |
2019-09-05 | 58.58 | 58.63 | 58.19 | 58.59 | 9235025 |
2019-09-06 | 58.69 | 59.10 | 58.47 | 59.06 | 8920240 |
2019-09-09 | 59.49 | 59.52 | 58.64 | 58.66 | 12848690 |
2019-09-10 | 59.25 | 59.80 | 58.79 | 59.71 | 13987012 |
2019-09-11 | 59.90 | 60.18 | 59.52 | 60.13 | 12241522 |
2019-09-12 | 60.10 | 60.55 | 59.98 | 60.43 | 9491370 |
2019-09-13 | 60.08 | 60.45 | 59.73 | 59.96 | 10719276 |
2019-09-16 | 59.93 | 59.99 | 59.19 | 59.50 | 10950528 |
2019-09-17 | 59.32 | 59.90 | 59.32 | 59.87 | 8904038 |
2019-09-18 | 59.61 | 59.98 | 59.38 | 59.93 | 8660008 |
2019-09-19 | 59.98 | 60.40 | 59.80 | 59.98 | 7771657 |
2019-09-20 | 60.27 | 60.38 | 59.97 | 60.29 | 21409603 |
2019-09-23 | 60.13 | 60.69 | 59.93 | 60.21 | 9427872 |
2019-09-24 | 60.55 | 61.00 | 60.41 | 60.51 | 13363238 |
2019-09-25 | 60.58 | 60.66 | 60.11 | 60.27 | 9720826 |
2019-09-26 | 60.14 | 60.67 | 60.07 | 60.44 | 7458621 |
2019-09-27 | 60.56 | 60.70 | 60.02 | 60.30 | 7799072 |
2019-09-30 | 60.49 | 60.90 | 60.33 | 60.36 | 9835210 |
2019-10-01 | 60.40 | 60.43 | 59.81 | 59.85 | 12518946 |
2019-10-02 | 59.70 | 59.72 | 58.72 | 58.91 | 12161357 |
2019-10-03 | 59.00 | 59.12 | 58.33 | 59.01 | 10144961 |
2019-10-04 | 58.97 | 59.98 | 58.96 | 59.90 | 10182446 |
2019-10-07 | 59.92 | 60.59 | 59.90 | 60.25 | 13881995 |
2019-10-08 | 60.12 | 60.19 | 59.29 | 59.11 | 14327040 |
2019-10-09 | 59.40 | 59.45 | 58.93 | 59.22 | 10662960 |
2019-10-10 | 59.26 | 60.02 | 59.20 | 59.83 | 12102069 |
2019-10-11 | 60.00 | 60.38 | 59.89 | 59.93 | 11354911 |
2019-10-14 | 59.93 | 59.98 | 59.56 | 59.60 | 7639672 |
2019-10-15 | 59.68 | 60.69 | 59.60 | 60.55 | 11822123 |
2019-10-16 | 60.14 | 60.41 | 59.95 | 60.29 | 9330895 |
2019-10-17 | 60.23 | 60.43 | 60.16 | 60.41 | 7336510 |
2019-10-18 | 60.35 | 61.30 | 60.31 | 61.05 | 12346320 |
2019-10-21 | 61.01 | 61.23 | 57.92 | 60.75 | 11441991 |
2019-10-22 | 61.23 | 61.23 | 60.51 | 60.77 | 9802244 |
2019-10-23 | 60.60 | 61.32 | 60.55 | 60.88 | 10461906 |
2019-10-24 | 60.88 | 61.02 | 60.41 | 60.58 | 11215278 |
2019-10-25 | 60.60 | 60.88 | 59.21 | 60.37 | 15036377 |
2019-10-28 | 60.45 | 60.66 | 60.04 | 60.18 | 14621418 |
2019-10-29 | 60.11 | 60.32 | 60.07 | 60.19 | 10619891 |
2019-10-30 | 60.46 | 61.07 | 60.41 | 60.82 | 12136518 |
2019-10-31 | 60.80 | 60.82 | 60.10 | 60.47 | 12226604 |
2019-11-01 | 61.29 | 61.34 | 60.16 | 60.37 | 9629052 |
2019-11-04 | 59.68 | 60.61 | 59.55 | 59.87 | 10133313 |
2019-11-05 | 59.70 | 59.87 | 59.35 | 59.50 | 10645428 |
2019-11-06 | 59.70 | 60.13 | 59.63 | 60.13 | 9287592 |
2019-11-07 | 60.26 | 60.58 | 59.96 | 60.53 | 14604422 |
2019-11-08 | 60.05 | 60.16 | 58.96 | 59.35 | 17645422 |
2019-11-11 | 59.30 | 59.69 | 59.21 | 59.61 | 7754152 |
2019-11-12 | 59.91 | 59.94 | 59.14 | 59.32 | 7712812 |
2019-11-13 | 59.15 | 59.52 | 58.80 | 59.41 | 10299580 |
2019-11-14 | 58.93 | 59.34 | 58.84 | 59.34 | 9531143 |
2019-11-15 | 59.48 | 59.53 | 59.06 | 59.51 | 11759002 |
2019-11-18 | 59.46 | 59.46 | 59.05 | 59.44 | 10165241 |
2019-11-19 | 59.43 | 59.75 | 59.28 | 59.50 | 10493734 |
2019-11-20 | 59.49 | 59.66 | 59.09 | 59.48 | 12363284 |
2019-11-21 | 59.61 | 59.69 | 59.27 | 59.61 | 8055988 |
2019-11-22 | 59.66 | 60.03 | 59.66 | 59.75 | 10741286 |
2019-11-25 | 59.83 | 59.85 | 59.22 | 59.38 | 10646816 |
2019-11-26 | 59.55 | 59.91 | 59.13 | 59.89 | 11948568 |
2019-11-27 | 60.01 | 60.27 | 59.99 | 60.10 | 8796408 |
2019-11-29 | 60.16 | 60.53 | 60.16 | 60.24 | 6791427 |
2019-12-02 | 60.20 | 60.23 | 59.63 | 59.96 | 9143324 |
2019-12-03 | 59.99 | 60.20 | 59.58 | 60.14 | 10577991 |
2019-12-04 | 60.02 | 60.63 | 59.85 | 60.53 | 8238341 |
2019-12-05 | 60.63 | 60.92 | 60.32 | 60.82 | 9812785 |
2019-12-06 | 61.00 | 61.28 | 60.91 | 61.19 | 9297383 |
2019-12-09 | 60.98 | 61.11 | 60.87 | 61.01 | 9490329 |
2019-12-10 | 61.15 | 61.23 | 60.79 | 61.23 | 8291060 |
2019-12-11 | 61.36 | 61.42 | 60.99 | 61.08 | 9659014 |
2019-12-12 | 61.10 | 61.63 | 61.10 | 61.17 | 8571629 |
2019-12-13 | 61.12 | 61.19 | 60.25 | 60.81 | 10585995 |
2019-12-16 | 60.73 | 61.27 | 60.71 | 61.23 | 11496363 |
2019-12-17 | 61.40 | 61.71 | 61.35 | 61.49 | 13648971 |
2019-12-18 | 61.51 | 61.70 | 60.82 | 60.86 | 17294396 |
2019-12-19 | 60.90 | 61.13 | 60.69 | 60.80 | 13561204 |
2019-12-20 | 61.46 | 62.22 | 61.14 | 62.07 | 42978490 |
2019-12-23 | 62.01 | 62.15 | 61.32 | 61.40 | 9478096 |
2019-12-24 | 61.46 | 61.46 | 61.02 | 61.28 | 6640141 |
2019-12-26 | 61.28 | 61.37 | 61.11 | 61.29 | 8119017 |
2019-12-27 | 61.39 | 61.62 | 61.25 | 61.53 | 8167014 |
2019-12-30 | 61.65 | 61.69 | 61.09 | 61.21 | 6765687 |
2019-12-31 | 61.21 | 61.40 | 60.94 | 61.40 | 8469384 |
2020-01-02 | 61.38 | 61.45 | 60.81 | 61.05 | 11021236 |
2020-01-03 | 60.59 | 60.79 | 60.07 | 60.40 | 13263518 |
2020-01-06 | 60.11 | 60.59 | 60.08 | 60.27 | 15096549 |
2020-01-07 | 60.10 | 60.18 | 59.58 | 59.60 | 14794958 |
2020-01-08 | 59.67 | 60.10 | 59.63 | 59.10 | 15929733 |
2020-01-09 | 58.89 | 59.40 | 58.80 | 58.85 | 20138473 |
2020-01-10 | 59.02 | 59.30 | 58.84 | 58.99 | 11788294 |
2020-01-13 | 59.02 | 59.37 | 58.78 | 59.15 | 14160347 |
2020-01-14 | 59.00 | 59.13 | 58.76 | 59.04 | 12699380 |
2020-01-15 | 59.25 | 59.42 | 58.87 | 59.10 | 10291318 |
2020-01-16 | 59.38 | 59.85 | 59.22 | 59.67 | 10689809 |
2020-01-17 | 59.69 | 60.15 | 59.64 | 60.13 | 15616142 |
2020-01-21 | 60.20 | 60.47 | 60.10 | 60.32 | 12857645 |
2020-01-22 | 60.45 | 60.82 | 60.28 | 60.48 | 8847068 |
2020-01-23 | 60.38 | 60.53 | 60.00 | 60.51 | 11108977 |
2020-01-24 | 60.50 | 60.66 | 60.11 | 60.28 | 10183006 |
2020-01-27 | 59.84 | 60.36 | 59.62 | 59.91 | 11482273 |
2020-01-28 | 59.98 | 61.00 | 59.87 | 60.70 | 15367468 |
2020-01-29 | 60.85 | 60.92 | 59.44 | 59.53 | 13424493 |
2020-01-30 | 58.70 | 59.39 | 58.34 | 59.36 | 16719648 |
2020-01-31 | 59.34 | 60.05 | 59.11 | 59.44 | 14283612 |
2020-02-03 | 59.61 | 59.68 | 58.01 | 58.05 | 15571012 |
2020-02-04 | 58.07 | 58.57 | 57.65 | 58.29 | 13924580 |
2020-02-05 | 58.53 | 59.19 | 58.42 | 59.13 | 10271863 |
2020-02-06 | 59.20 | 59.67 | 59.06 | 59.44 | 10283701 |
2020-02-07 | 59.66 | 60.15 | 59.54 | 59.94 | 9418323 |
2020-02-10 | 59.93 | 60.24 | 59.77 | 60.24 | 8270243 |
2020-02-11 | 60.19 | 60.35 | 58.26 | 58.69 | 22488196 |
2020-02-12 | 58.58 | 58.86 | 58.12 | 58.23 | 20937985 |
2020-02-13 | 58.37 | 58.83 | 57.95 | 58.65 | 19460059 |
2020-02-14 | 58.70 | 58.81 | 58.28 | 58.51 | 9138943 |
2020-02-18 | 58.76 | 58.76 | 57.81 | 57.91 | 12431578 |
2020-02-19 | 58.13 | 58.58 | 57.76 | 58.22 | 13642762 |
2020-02-20 | 58.09 | 58.36 | 57.94 | 58.09 | 16748577 |
2020-02-21 | 57.91 | 58.25 | 57.80 | 58.20 | 15704333 |
2020-02-24 | 58.17 | 58.69 | 57.98 | 57.99 | 18520940 |
2020-02-25 | 58.04 | 58.40 | 56.86 | 57.12 | 19384914 |
2020-02-26 | 57.38 | 57.87 | 56.90 | 57.14 | 16804638 |
2020-02-27 | 56.78 | 57.38 | 55.03 | 55.06 | 25907206 |
2020-02-28 | 53.74 | 54.18 | 52.18 | 54.16 | 45881218 |
2020-03-02 | 55.16 | 57.54 | 54.88 | 57.32 | 30736225 |
2020-03-03 | 57.21 | 58.05 | 55.22 | 55.70 | 27500194 |
2020-03-04 | 56.61 | 58.25 | 56.11 | 58.12 | 17626440 |
2020-03-05 | 56.87 | 57.52 | 56.49 | 57.16 | 21249903 |
2020-03-06 | 55.29 | 57.21 | 55.10 | 56.87 | 22510847 |
2020-03-09 | 54.37 | 57.58 | 54.01 | 55.83 | 31862184 |
2020-03-10 | 56.07 | 56.89 | 53.92 | 56.52 | 34330870 |
2020-03-11 | 55.36 | 55.53 | 54.19 | 54.83 | 21177499 |
2020-03-12 | 51.95 | 54.00 | 50.75 | 51.20 | 45610604 |
2020-03-13 | 53.00 | 54.37 | 51.45 | 54.17 | 45743958 |
2020-03-16 | 50.90 | 53.20 | 49.02 | 50.99 | 36990387 |
2020-03-17 | 51.50 | 55.48 | 51.49 | 54.31 | 33898024 |
2020-03-18 | 53.99 | 55.93 | 50.88 | 54.32 | 38417420 |
2020-03-19 | 53.76 | 54.92 | 52.78 | 53.62 | 33024863 |
2020-03-20 | 52.72 | 53.04 | 50.71 | 51.80 | 46013775 |
2020-03-23 | 50.61 | 53.27 | 49.13 | 50.31 | 39225121 |
2020-03-24 | 51.96 | 51.96 | 49.18 | 49.99 | 40626866 |
2020-03-25 | 49.36 | 51.91 | 48.84 | 49.94 | 38551333 |
2020-03-26 | 49.59 | 53.90 | 49.51 | 53.54 | 32617566 |
2020-03-27 | 52.15 | 53.84 | 51.54 | 52.77 | 25363637 |
2020-03-30 | 53.49 | 55.03 | 52.94 | 54.77 | 20660184 |
2020-03-31 | 54.07 | 54.54 | 53.55 | 53.73 | 21251792 |
2020-04-01 | 52.50 | 53.45 | 52.16 | 52.92 | 18672612 |
2020-04-02 | 53.56 | 55.50 | 53.09 | 55.25 | 20159397 |
2020-04-03 | 55.00 | 55.24 | 54.28 | 54.70 | 17612480 |
2020-04-06 | 55.77 | 56.94 | 54.98 | 56.70 | 20284432 |
2020-04-07 | 57.04 | 57.88 | 56.41 | 56.98 | 21786001 |
2020-04-08 | 57.26 | 58.02 | 56.62 | 57.19 | 18234197 |
2020-04-09 | 56.91 | 58.10 | 56.88 | 57.44 | 19693906 |
2020-04-13 | 57.39 | 57.60 | 56.36 | 56.67 | 12977720 |
2020-04-14 | 57.31 | 58.40 | 56.96 | 58.14 | 16765558 |
2020-04-15 | 57.56 | 58.01 | 56.71 | 56.93 | 18372751 |
2020-04-16 | 57.29 | 58.00 | 56.85 | 57.66 | 17825836 |
2020-04-17 | 58.06 | 58.68 | 57.74 | 58.46 | 15054287 |
2020-04-20 | 58.10 | 58.91 | 57.96 | 58.13 | 14002240 |
2020-04-21 | 57.39 | 58.04 | 56.72 | 56.82 | 14234509 |
2020-04-22 | 57.41 | 58.57 | 57.23 | 57.99 | 12703195 |
2020-04-23 | 58.12 | 58.66 | 57.47 | 57.59 | 15684411 |
2020-04-24 | 57.64 | 57.99 | 56.83 | 57.93 | 15373621 |
2020-04-27 | 57.93 | 58.29 | 57.20 | 57.81 | 16050125 |
2020-04-28 | 57.82 | 58.38 | 57.62 | 57.83 | 13392566 |
2020-04-29 | 58.38 | 58.60 | 57.70 | 58.12 | 17818127 |
2020-04-30 | 57.83 | 57.96 | 57.21 | 57.45 | 17532410 |
2020-05-01 | 57.76 | 57.79 | 56.53 | 56.83 | 13857422 |
2020-05-04 | 56.90 | 57.03 | 55.80 | 56.24 | 11833623 |
2020-05-05 | 56.00 | 56.94 | 56.00 | 56.51 | 10902378 |
2020-05-06 | 56.36 | 56.66 | 55.54 | 55.64 | 12460381 |
2020-05-07 | 56.10 | 56.15 | 55.18 | 55.58 | 14084017 |
2020-05-08 | 56.22 | 57.03 | 56.03 | 57.00 | 11100308 |
2020-05-11 | 56.87 | 56.91 | 56.24 | 56.40 | 12636806 |
2020-05-12 | 56.75 | 56.75 | 55.45 | 55.46 | 13117716 |
2020-05-13 | 55.16 | 55.55 | 54.56 | 54.85 | 20604545 |
2020-05-14 | 54.50 | 54.93 | 53.85 | 54.91 | 15859227 |
2020-05-15 | 54.63 | 54.76 | 54.21 | 54.71 | 10173961 |
2020-05-18 | 55.65 | 56.20 | 55.04 | 55.72 | 15739187 |
2020-05-19 | 55.43 | 55.55 | 54.32 | 54.38 | 18467063 |
2020-05-20 | 54.54 | 54.90 | 54.05 | 54.26 | 21405379 |
2020-05-21 | 54.43 | 54.64 | 53.86 | 53.97 | 18201035 |
2020-05-22 | 53.96 | 54.29 | 53.67 | 54.10 | 19959961 |
2020-05-26 | 54.90 | 55.25 | 54.18 | 54.30 | 20830542 |
2020-05-27 | 54.61 | 55.22 | 54.43 | 55.14 | 17063783 |
2020-05-28 | 55.58 | 55.79 | 55.16 | 55.72 | 15435415 |
2020-05-29 | 55.33 | 57.79 | 54.89 | 57.38 | 34255793 |
2020-06-01 | 56.70 | 56.90 | 55.75 | 55.78 | 18160956 |
2020-06-02 | 55.82 | 56.46 | 55.54 | 56.40 | 17300361 |
2020-06-03 | 56.52 | 56.98 | 56.30 | 56.83 | 16086723 |
2020-06-04 | 56.74 | 57.37 | 56.51 | 57.22 | 16147299 |
2020-06-05 | 57.75 | 58.12 | 57.08 | 57.74 | 17105619 |
2020-06-08 | 57.65 | 58.20 | 57.27 | 58.09 | 14962960 |
2020-06-09 | 57.75 | 58.13 | 57.37 | 57.86 | 14530771 |
2020-06-10 | 57.90 | 58.23 | 57.70 | 58.05 | 13649065 |
2020-06-11 | 57.48 | 57.94 | 56.40 | 56.45 | 23412480 |
2020-06-12 | 56.63 | 56.81 | 55.79 | 56.53 | 17129160 |
2020-06-15 | 55.73 | 56.54 | 55.28 | 56.15 | 14828780 |
2020-06-16 | 56.83 | 57.32 | 56.24 | 56.92 | 15025954 |
2020-06-17 | 57.14 | 57.17 | 56.51 | 56.65 | 10652053 |
2020-06-18 | 56.50 | 56.96 | 56.37 | 56.89 | 9019542 |
2020-06-19 | 57.35 | 57.47 | 56.00 | 56.16 | 28843754 |
2020-06-22 | 55.91 | 56.26 | 55.61 | 55.66 | 12333875 |
2020-06-23 | 55.75 | 55.85 | 54.91 | 54.94 | 20716400 |
2020-06-24 | 54.54 | 54.56 | 53.46 | 53.93 | 24794574 |
2020-06-25 | 53.91 | 54.39 | 53.34 | 54.28 | 17122520 |
2020-06-26 | 54.04 | 54.06 | 52.85 | 53.16 | 30211862 |
2020-06-29 | 53.31 | 54.71 | 53.31 | 54.69 | 15930280 |
2020-06-30 | 54.92 | 55.29 | 54.36 | 55.13 | 17414755 |
2020-07-01 | 55.09 | 55.33 | 54.58 | 54.67 | 12831579 |
2020-07-02 | 55.05 | 55.41 | 54.74 | 54.79 | 15814541 |
2020-07-06 | 55.35 | 55.43 | 54.91 | 55.24 | 11231082 |
2020-07-07 | 54.92 | 55.33 | 54.80 | 55.04 | 13319703 |
2020-07-08 | 55.11 | 55.44 | 54.82 | 54.77 | 15320847 |
2020-07-09 | 54.65 | 54.65 | 53.75 | 53.94 | 17618355 |
2020-07-10 | 53.84 | 54.58 | 53.84 | 54.49 | 15652222 |
2020-07-13 | 54.75 | 54.77 | 54.14 | 54.45 | 15285112 |
2020-07-14 | 54.43 | 55.65 | 54.27 | 55.44 | 15683595 |
2020-07-15 | 55.61 | 55.72 | 55.02 | 55.06 | 13903602 |
2020-07-16 | 54.87 | 55.83 | 54.76 | 55.78 | 13477441 |
2020-07-17 | 56.00 | 56.60 | 55.89 | 56.30 | 13509676 |
2020-07-20 | 56.28 | 56.28 | 55.66 | 55.87 | 10572867 |
2020-07-21 | 55.84 | 56.50 | 55.80 | 55.84 | 12620945 |
2020-07-22 | 55.84 | 55.95 | 55.37 | 55.75 | 11223546 |
2020-07-23 | 55.81 | 56.09 | 55.40 | 55.85 | 16718749 |
2020-07-24 | 56.35 | 57.57 | 56.14 | 56.85 | 17981683 |
2020-07-27 | 57.00 | 57.33 | 56.51 | 56.87 | 12306672 |
2020-07-28 | 57.05 | 57.70 | 56.97 | 57.48 | 13454716 |
2020-07-29 | 57.37 | 57.69 | 57.16 | 57.45 | 9341803 |
2020-07-30 | 57.21 | 57.46 | 57.14 | 57.30 | 12635807 |
2020-07-31 | 56.85 | 57.50 | 56.65 | 57.48 | 16195136 |
2020-08-03 | 57.87 | 57.87 | 57.12 | 57.24 | 13494539 |
2020-08-04 | 57.20 | 58.14 | 57.18 | 57.91 | 11600950 |
2020-08-05 | 58.16 | 58.19 | 57.41 | 57.54 | 9811687 |
2020-08-06 | 57.50 | 57.95 | 57.45 | 57.83 | 10369912 |
2020-08-07 | 57.82 | 58.55 | 57.65 | 58.53 | 12783922 |
2020-08-10 | 58.65 | 59.15 | 58.47 | 58.99 | 12114527 |
2020-08-11 | 59.30 | 59.61 | 58.25 | 58.51 | 12833071 |
2020-08-12 | 58.60 | 58.97 | 58.52 | 58.60 | 10804024 |
2020-08-13 | 58.30 | 58.60 | 58.19 | 58.52 | 7428615 |
2020-08-14 | 58.48 | 58.94 | 58.25 | 58.79 | 8715886 |
2020-08-17 | 58.73 | 58.93 | 58.55 | 58.78 | 8371892 |
2020-08-18 | 58.86 | 59.47 | 58.78 | 59.18 | 10130832 |
2020-08-19 | 59.36 | 59.44 | 58.93 | 59.05 | 10816317 |
2020-08-20 | 58.60 | 59.09 | 58.59 | 58.96 | 8061476 |
2020-08-21 | 59.00 | 59.04 | 58.54 | 58.99 | 11059276 |
2020-08-24 | 59.10 | 59.61 | 59.00 | 59.57 | 10931471 |
2020-08-25 | 59.70 | 59.75 | 59.18 | 59.42 | 11316837 |
2020-08-26 | 59.30 | 59.50 | 58.90 | 59.46 | 15096368 |
2020-08-27 | 59.60 | 59.79 | 59.41 | 59.43 | 11405256 |
2020-08-28 | 59.41 | 59.41 | 58.82 | 59.26 | 11873883 |
2020-08-31 | 59.04 | 59.44 | 59.02 | 59.27 | 14555477 |
2020-09-01 | 59.12 | 59.30 | 58.78 | 59.16 | 13359389 |
2020-09-02 | 59.15 | 60.74 | 59.00 | 60.53 | 21711851 |
2020-09-03 | 60.83 | 61.28 | 60.14 | 60.61 | 23126843 |
2020-09-04 | 60.48 | 61.50 | 60.06 | 60.48 | 22250107 |
2020-09-08 | 60.80 | 60.80 | 59.62 | 59.96 | 18469724 |
2020-09-09 | 60.12 | 60.75 | 59.97 | 60.04 | 15896198 |
2020-09-10 | 60.23 | 60.25 | 59.41 | 59.53 | 15811194 |
2020-09-11 | 59.58 | 59.96 | 59.36 | 59.79 | 13924836 |
2020-09-14 | 60.02 | 60.78 | 60.00 | 60.32 | 11932525 |
2020-09-15 | 60.11 | 61.10 | 60.10 | 60.60 | 9444313 |
2020-09-16 | 60.53 | 60.93 | 60.32 | 60.37 | 12700861 |
2020-09-17 | 60.60 | 60.99 | 60.10 | 60.59 | 14996157 |
2020-09-18 | 60.18 | 60.94 | 60.15 | 60.35 | 22584518 |
2020-09-21 | 60.00 | 60.08 | 59.02 | 59.61 | 15871367 |
2020-09-22 | 59.73 | 60.37 | 59.52 | 59.82 | 12198931 |
2020-09-23 | 59.83 | 60.14 | 58.85 | 58.91 | 15416213 |
2020-09-24 | 59.00 | 59.56 | 58.65 | 59.19 | 10875276 |
2020-09-25 | 58.85 | 59.45 | 58.81 | 59.39 | 10676512 |
2020-09-28 | 59.56 | 59.80 | 59.18 | 59.36 | 11910453 |
2020-09-29 | 59.28 | 59.49 | 59.10 | 59.24 | 10008194 |
2020-09-30 | 59.46 | 59.71 | 59.05 | 59.49 | 16348367 |
2020-10-01 | 59.40 | 59.60 | 59.03 | 59.45 | 14547081 |
2020-10-02 | 59.29 | 59.55 | 59.11 | 59.24 | 10741765 |
2020-10-05 | 59.63 | 59.84 | 59.26 | 59.66 | 10457440 |
2020-10-06 | 59.76 | 59.97 | 59.33 | 59.46 | 12524942 |
2020-10-07 | 59.62 | 59.78 | 59.20 | 58.98 | 13674664 |
2020-10-08 | 59.12 | 59.73 | 58.97 | 59.19 | 14266446 |
2020-10-09 | 59.25 | 59.54 | 59.08 | 59.33 | 9846192 |
2020-10-12 | 59.33 | 59.68 | 59.15 | 59.55 | 20211240 |
2020-10-13 | 59.70 | 59.72 | 58.85 | 59.36 | 22109564 |
2020-10-14 | 59.46 | 59.52 | 58.39 | 58.43 | 16596707 |
2020-10-15 | 58.11 | 58.28 | 57.72 | 58.16 | 13645772 |
2020-10-16 | 58.08 | 58.43 | 58.01 | 58.05 | 13366404 |
2020-10-19 | 58.15 | 58.29 | 57.08 | 57.30 | 16075107 |
2020-10-20 | 57.54 | 57.67 | 56.76 | 57.25 | 18696193 |
2020-10-21 | 57.11 | 57.71 | 56.69 | 56.75 | 21498297 |
2020-10-22 | 56.93 | 57.66 | 56.51 | 57.33 | 16638556 |
2020-10-23 | 57.75 | 57.97 | 57.46 | 57.96 | 12879556 |
2020-10-26 | 57.52 | 57.85 | 56.97 | 57.81 | 15196813 |
2020-10-27 | 57.70 | 57.85 | 57.31 | 57.38 | 12253033 |
2020-10-28 | 56.92 | 57.35 | 56.12 | 56.31 | 18720210 |
2020-10-29 | 56.16 | 57.31 | 56.02 | 56.76 | 19146139 |
2020-10-30 | 56.60 | 57.07 | 56.37 | 56.99 | 17636905 |
2020-11-02 | 57.67 | 58.21 | 57.00 | 57.70 | 16086426 |
2020-11-03 | 57.81 | 58.38 | 57.51 | 57.75 | 10693451 |
2020-11-04 | 57.19 | 57.85 | 56.58 | 57.22 | 20785665 |
2020-11-05 | 58.01 | 58.97 | 57.80 | 58.15 | 20156427 |
2020-11-06 | 58.08 | 58.75 | 58.01 | 58.53 | 11986215 |
2020-11-09 | 60.04 | 60.58 | 59.51 | 59.84 | 24265943 |
2020-11-10 | 60.28 | 61.41 | 60.20 | 61.10 | 22051821 |
2020-11-11 | 61.29 | 61.35 | 60.47 | 61.00 | 12196929 |
2020-11-12 | 60.91 | 61.01 | 60.34 | 60.79 | 13297928 |
2020-11-13 | 60.63 | 61.19 | 60.38 | 61.06 | 10652818 |
2020-11-16 | 60.81 | 61.46 | 60.70 | 60.89 | 14289351 |
2020-11-17 | 60.56 | 61.02 | 60.36 | 60.75 | 11698188 |
2020-11-18 | 61.13 | 61.15 | 60.30 | 60.32 | 11698771 |
2020-11-19 | 60.40 | 60.44 | 59.90 | 60.21 | 12662962 |
2020-11-20 | 60.21 | 60.33 | 59.95 | 60.04 | 14225740 |
2020-11-23 | 60.01 | 60.39 | 60.00 | 60.23 | 11602198 |
2020-11-24 | 60.60 | 60.80 | 60.36 | 60.64 | 15485015 |
2020-11-25 | 60.67 | 60.74 | 60.33 | 60.41 | 10600307 |
2020-11-27 | 60.52 | 60.74 | 60.41 | 60.58 | 5763683 |
2020-11-30 | 60.32 | 60.60 | 60.19 | 60.41 | 21839106 |
2020-12-01 | 60.43 | 60.92 | 60.28 | 60.58 | 14283160 |
2020-12-02 | 61.40 | 61.95 | 61.01 | 61.36 | 14169946 |
2020-12-03 | 61.11 | 61.83 | 61.04 | 61.74 | 11937197 |
2020-12-04 | 61.55 | 61.80 | 61.27 | 61.55 | 10495529 |
2020-12-07 | 61.52 | 61.70 | 61.18 | 61.35 | 12537547 |
2020-12-08 | 61.18 | 61.70 | 60.88 | 61.45 | 13421083 |
2020-12-09 | 61.45 | 61.82 | 61.09 | 61.46 | 14949506 |
2020-12-10 | 61.26 | 61.35 | 60.33 | 60.51 | 15464439 |
2020-12-11 | 60.08 | 60.53 | 59.97 | 60.35 | 13672966 |
2020-12-14 | 60.61 | 61.06 | 59.77 | 59.98 | 15706487 |
2020-12-15 | 60.07 | 60.74 | 59.97 | 60.55 | 15877173 |
2020-12-16 | 60.20 | 60.45 | 59.67 | 59.91 | 17165868 |
2020-12-17 | 59.98 | 60.15 | 59.61 | 60.01 | 12095487 |
2020-12-18 | 60.00 | 60.78 | 59.79 | 60.46 | 31908423 |
2020-12-21 | 60.06 | 60.13 | 59.28 | 59.49 | 18567510 |
2020-12-22 | 59.32 | 59.42 | 58.86 | 58.99 | 12958662 |
2020-12-23 | 59.20 | 59.28 | 58.89 | 58.96 | 14012385 |
2020-12-24 | 59.00 | 59.07 | 58.66 | 58.84 | 7751101 |
2020-12-28 | 59.16 | 59.18 | 58.65 | 58.98 | 15355626 |
2020-12-29 | 59.03 | 59.24 | 58.64 | 58.81 | 15686127 |
2020-12-30 | 58.83 | 58.94 | 58.06 | 58.14 | 18259792 |
2020-12-31 | 58.06 | 58.80 | 58.02 | 58.75 | 12902509 |
2021-01-04 | 58.96 | 59.15 | 58.44 | 58.85 | 19129819 |
2021-01-05 | 58.86 | 59.09 | 58.46 | 58.58 | 16220030 |
2021-01-06 | 58.81 | 59.54 | 58.54 | 58.66 | 22678540 |
2021-01-07 | 58.27 | 58.76 | 58.08 | 58.53 | 19079876 |
2021-01-08 | 58.23 | 58.36 | 57.37 | 57.80 | 28409791 |
2021-01-11 | 57.75 | 58.05 | 57.29 | 57.46 | 15701548 |
2021-01-12 | 57.27 | 57.45 | 56.69 | 57.26 | 22699274 |
2021-01-13 | 57.22 | 57.25 | 56.88 | 57.06 | 16985371 |
2021-01-14 | 56.89 | 57.43 | 56.66 | 57.04 | 18341088 |
2021-01-15 | 56.78 | 57.50 | 56.71 | 57.38 | 15777806 |
2021-01-19 | 57.44 | 57.58 | 56.98 | 57.05 | 18821289 |
2021-01-20 | 57.01 | 57.39 | 56.66 | 57.26 | 19923097 |
2021-01-21 | 57.19 | 57.51 | 57.05 | 57.27 | 13604851 |
2021-01-22 | 57.17 | 57.69 | 56.76 | 57.47 | 16364509 |
2021-01-25 | 57.47 | 58.62 | 57.18 | 58.42 | 22444344 |
2021-01-26 | 56.99 | 57.28 | 56.41 | 56.57 | 37892724 |
2021-01-27 | 56.64 | 56.96 | 55.06 | 55.13 | 37238983 |
2021-01-28 | 55.00 | 56.33 | 55.00 | 55.37 | 24000758 |
2021-01-29 | 55.00 | 55.27 | 54.48 | 54.75 | 26230011 |
2021-02-01 | 55.27 | 55.27 | 54.22 | 54.28 | 20541083 |
2021-02-02 | 54.43 | 55.17 | 54.17 | 54.50 | 18974486 |
2021-02-03 | 54.31 | 54.90 | 54.25 | 54.79 | 13909319 |
2021-02-04 | 54.76 | 55.37 | 54.59 | 55.14 | 14761726 |
2021-02-05 | 55.20 | 55.68 | 55.17 | 55.32 | 12069509 |
2021-02-08 | 55.37 | 55.48 | 54.79 | 55.05 | 17887731 |
2021-02-09 | 55.02 | 55.30 | 54.68 | 55.00 | 19605590 |
2021-02-10 | 55.22 | 55.44 | 54.92 | 54.96 | 16232811 |
2021-02-11 | 55.02 | 55.06 | 54.48 | 54.60 | 17398762 |
2021-02-12 | 54.42 | 54.68 | 54.18 | 54.20 | 18349321 |
2021-02-16 | 54.11 | 54.32 | 53.83 | 54.15 | 22095664 |
2021-02-17 | 56.00 | 57.25 | 55.63 | 56.99 | 40617209 |
2021-02-18 | 56.94 | 57.61 | 56.53 | 56.98 | 20759946 |
2021-02-19 | 57.33 | 57.40 | 56.35 | 56.45 | 18684509 |
2021-02-22 | 56.53 | 56.84 | 56.15 | 56.45 | 17854896 |
2021-02-23 | 56.81 | 57.53 | 56.29 | 57.03 | 21061968 |
2021-02-24 | 57.08 | 57.42 | 56.67 | 57.12 | 17136948 |
2021-02-25 | 56.12 | 56.86 | 55.74 | 56.50 | 24165326 |
2021-02-26 | 56.47 | 56.61 | 55.29 | 55.30 | 23932732 |
2021-03-01 | 55.49 | 55.95 | 55.28 | 55.36 | 20550351 |
2021-03-02 | 55.31 | 55.52 | 54.92 | 54.98 | 17184557 |
2021-03-03 | 54.56 | 55.97 | 54.40 | 55.38 | 22838740 |
2021-03-04 | 55.55 | 55.62 | 54.53 | 54.80 | 23691963 |
2021-03-05 | 54.95 | 56.20 | 54.92 | 56.00 | 23596724 |
2021-03-08 | 55.95 | 57.30 | 55.82 | 56.79 | 23648823 |
2021-03-09 | 56.90 | 57.10 | 56.17 | 56.20 | 20956420 |
2021-03-10 | 56.69 | 57.29 | 55.85 | 57.08 | 18848587 |
2021-03-11 | 57.01 | 57.19 | 55.47 | 55.51 | 30312882 |
2021-03-12 | 55.73 | 56.17 | 55.61 | 55.63 | 21994514 |
2021-03-15 | 55.81 | 55.94 | 55.10 | 55.64 | 18983383 |
2021-03-16 | 55.70 | 55.92 | 55.44 | 55.64 | 19044720 |
2021-03-17 | 55.77 | 56.12 | 55.29 | 55.75 | 17866950 |
2021-03-18 | 55.75 | 56.37 | 55.66 | 56.31 | 19970729 |
2021-03-19 | 56.43 | 56.52 | 55.95 | 56.24 | 39055022 |
2021-03-22 | 55.87 | 56.67 | 55.77 | 56.59 | 20656571 |
2021-03-23 | 56.42 | 57.42 | 56.38 | 56.91 | 20084121 |
2021-03-24 | 56.74 | 57.43 | 56.63 | 57.01 | 14819764 |
2021-03-25 | 57.05 | 57.54 | 56.70 | 57.38 | 18047418 |
2021-03-26 | 57.43 | 58.25 | 57.38 | 58.18 | 19632699 |
2021-03-29 | 58.09 | 58.98 | 57.95 | 58.83 | 18577278 |
2021-03-30 | 58.87 | 58.97 | 58.23 | 58.59 | 13239746 |
2021-03-31 | 58.40 | 58.52 | 58.06 | 58.15 | 19531730 |
2021-04-01 | 58.02 | 58.39 | 57.74 | 58.30 | 12885075 |
2021-04-05 | 58.53 | 59.13 | 58.46 | 58.87 | 14326323 |
2021-04-06 | 58.81 | 59.11 | 58.68 | 59.11 | 12198315 |
2021-04-07 | 59.13 | 59.46 | 58.79 | 58.37 | 13218407 |
2021-04-08 | 58.04 | 58.13 | 57.53 | 57.60 | 16472396 |
2021-04-09 | 57.60 | 57.80 | 57.25 | 57.49 | 13871989 |
2021-04-12 | 57.66 | 57.89 | 57.43 | 57.54 | 19564560 |
2021-04-13 | 57.37 | 57.76 | 57.16 | 57.62 | 15489076 |
2021-04-14 | 57.50 | 58.13 | 57.29 | 57.70 | 13890134 |
2021-04-15 | 57.56 | 57.91 | 57.54 | 57.70 | 13338438 |
2021-04-16 | 58.07 | 58.48 | 57.80 | 58.28 | 19866192 |
2021-04-19 | 58.50 | 58.71 | 58.09 | 58.39 | 11955362 |
2021-04-20 | 58.12 | 58.54 | 57.97 | 58.39 | 16673643 |
2021-04-21 | 58.40 | 58.84 | 58.05 | 58.14 | 18310063 |
2021-04-22 | 57.94 | 58.09 | 57.14 | 57.28 | 20921933 |
2021-04-23 | 57.13 | 57.47 | 56.78 | 57.30 | 18103499 |
2021-04-26 | 57.36 | 57.39 | 56.85 | 56.94 | 15073593 |
2021-04-27 | 56.58 | 56.72 | 56.20 | 56.32 | 21858610 |
2021-04-28 | 56.37 | 56.66 | 56.34 | 56.43 | 12862540 |
2021-04-29 | 56.55 | 57.52 | 56.53 | 57.32 | 18169162 |
2021-04-30 | 57.35 | 57.86 | 56.96 | 57.79 | 16861522 |
2021-05-03 | 58.23 | 58.33 | 57.87 | 57.92 | 17559067 |
2021-05-04 | 57.98 | 58.65 | 57.95 | 58.60 | 22067723 |
2021-05-05 | 58.63 | 58.95 | 58.46 | 58.69 | 12182497 |
2021-05-06 | 58.91 | 59.37 | 58.69 | 59.29 | 14593094 |
2021-05-07 | 58.80 | 59.07 | 58.60 | 58.72 | 15678645 |
2021-05-10 | 59.08 | 59.85 | 59.02 | 59.52 | 22562999 |
2021-05-11 | 59.79 | 59.79 | 58.29 | 58.54 | 17971888 |
2021-05-12 | 58.25 | 58.90 | 58.15 | 58.41 | 14718588 |
2021-05-13 | 58.00 | 59.19 | 57.96 | 58.81 | 13307891 |
2021-05-14 | 59.01 | 59.26 | 58.67 | 58.69 | 13770302 |
2021-05-17 | 58.89 | 59.07 | 57.87 | 57.94 | 22386982 |
2021-05-18 | 57.50 | 57.50 | 56.64 | 57.18 | 26578952 |
2021-05-19 | 56.52 | 56.94 | 56.35 | 56.92 | 20213485 |
2021-05-20 | 56.91 | 57.25 | 56.75 | 56.79 | 20768855 |
2021-05-21 | 57.06 | 57.30 | 56.74 | 56.91 | 15474382 |
2021-05-24 | 57.09 | 57.30 | 56.78 | 56.98 | 12970736 |
2021-05-25 | 57.00 | 57.03 | 56.29 | 56.48 | 15935074 |
2021-05-26 | 56.47 | 56.56 | 56.27 | 56.36 | 14045237 |
2021-05-27 | 56.32 | 56.55 | 56.02 | 56.29 | 30754268 |
2021-05-28 | 56.35 | 56.64 | 56.29 | 56.49 | 14027803 |
2021-06-01 | 56.75 | 56.86 | 56.24 | 56.38 | 14922777 |
2021-06-02 | 56.31 | 56.84 | 56.17 | 56.65 | 13681114 |
2021-06-03 | 56.70 | 57.22 | 56.58 | 56.98 | 14212510 |
2021-06-04 | 56.92 | 57.37 | 56.90 | 57.30 | 11868076 |
2021-06-07 | 57.23 | 57.33 | 57.07 | 57.20 | 11144118 |
2021-06-08 | 57.24 | 57.25 | 56.79 | 57.15 | 15858377 |
2021-06-09 | 57.15 | 57.53 | 57.01 | 57.05 | 14705149 |
2021-06-10 | 57.33 | 57.61 | 57.22 | 57.34 | 12013567 |
2021-06-11 | 57.49 | 57.55 | 57.01 | 57.33 | 12928963 |
2021-06-14 | 57.19 | 57.27 | 56.85 | 57.18 | 11907642 |
2021-06-15 | 57.18 | 57.45 | 57.16 | 57.29 | 12602705 |
2021-06-16 | 57.37 | 57.39 | 56.63 | 56.64 | 15678399 |
2021-06-17 | 56.65 | 56.92 | 56.50 | 56.53 | 14761103 |
2021-06-18 | 56.31 | 56.31 | 55.57 | 55.82 | 38210482 |
2021-06-21 | 56.07 | 56.49 | 55.98 | 56.39 | 13628223 |
2021-06-22 | 56.69 | 56.78 | 56.28 | 56.37 | 13866624 |
2021-06-23 | 56.45 | 56.75 | 56.05 | 56.07 | 16524474 |
2021-06-24 | 56.16 | 56.41 | 56.06 | 56.37 | 15386225 |
2021-06-25 | 56.27 | 56.52 | 56.19 | 56.38 | 14540333 |
2021-06-28 | 56.38 | 56.50 | 56.17 | 56.18 | 13754941 |
2021-06-29 | 56.20 | 56.37 | 55.82 | 55.84 | 15313027 |
2021-06-30 | 55.76 | 56.14 | 55.76 | 56.03 | 14559686 |
2021-07-01 | 56.18 | 56.43 | 56.02 | 56.29 | 11672240 |
2021-07-02 | 56.38 | 56.57 | 56.26 | 56.44 | 11392803 |
2021-07-06 | 56.48 | 56.51 | 56.00 | 56.41 | 13815931 |
2021-07-07 | 56.35 | 56.58 | 56.21 | 55.90 | 14393314 |
2021-07-08 | 55.75 | 55.98 | 55.55 | 55.68 | 18384000 |
2021-07-09 | 55.70 | 56.23 | 55.62 | 56.07 | 13756985 |
2021-07-12 | 55.99 | 56.36 | 55.88 | 56.15 | 13451460 |
2021-07-13 | 56.27 | 56.48 | 56.00 | 56.09 | 12511851 |
2021-07-14 | 56.09 | 56.43 | 56.03 | 56.32 | 14821708 |
2021-07-15 | 56.32 | 56.60 | 56.24 | 56.55 | 12813947 |
2021-07-16 | 56.68 | 56.79 | 56.41 | 56.46 | 11637936 |
2021-07-19 | 56.17 | 56.44 | 55.31 | 55.84 | 21958548 |
2021-07-20 | 55.95 | 56.77 | 55.54 | 55.58 | 20258935 |
2021-07-21 | 56.54 | 56.85 | 55.92 | 55.95 | 25264052 |
2021-07-22 | 56.15 | 56.28 | 55.62 | 55.95 | 16231404 |
2021-07-23 | 55.83 | 56.03 | 55.64 | 55.88 | 14894333 |
2021-07-26 | 55.88 | 55.94 | 55.55 | 55.78 | 15330451 |
2021-07-27 | 55.67 | 56.34 | 55.48 | 56.20 | 15225787 |
2021-07-28 | 56.24 | 56.32 | 55.69 | 55.72 | 14595869 |
2021-07-29 | 55.89 | 56.18 | 55.88 | 55.98 | 12841865 |
2021-07-30 | 56.03 | 56.18 | 55.76 | 55.78 | 13856886 |
2021-08-02 | 56.06 | 56.26 | 55.68 | 55.76 | 13833356 |
2021-08-03 | 55.76 | 55.95 | 55.57 | 55.73 | 12573078 |
2021-08-04 | 55.60 | 55.71 | 55.28 | 55.37 | 16446094 |
2021-08-05 | 55.41 | 55.50 | 55.25 | 55.30 | 12776588 |
2021-08-06 | 55.33 | 55.59 | 55.21 | 55.22 | 12660268 |
2021-08-09 | 55.28 | 55.42 | 55.11 | 55.12 | 13452449 |
2021-08-10 | 55.10 | 55.53 | 55.00 | 55.48 | 11756923 |
2021-08-11 | 55.61 | 55.85 | 55.52 | 55.57 | 11727288 |
2021-08-12 | 55.62 | 55.80 | 55.53 | 55.64 | 10748448 |
2021-08-13 | 55.70 | 55.98 | 55.68 | 55.87 | 8384635 |
2021-08-16 | 55.92 | 56.07 | 55.58 | 55.98 | 12977101 |
2021-08-17 | 55.87 | 56.20 | 55.77 | 56.18 | 11847558 |
2021-08-18 | 56.05 | 56.07 | 55.45 | 55.47 | 15093536 |
2021-08-19 | 55.30 | 55.66 | 55.19 | 55.37 | 12679926 |
2021-08-20 | 55.33 | 55.71 | 55.20 | 55.52 | 10645068 |
2021-08-23 | 55.55 | 55.71 | 55.41 | 55.42 | 11963684 |
2021-08-24 | 55.41 | 55.42 | 55.00 | 55.01 | 15478362 |
2021-08-25 | 55.02 | 55.08 | 54.81 | 54.93 | 14666267 |
2021-08-26 | 54.91 | 55.06 | 54.57 | 54.60 | 15256166 |
2021-08-27 | 54.65 | 54.83 | 54.53 | 54.77 | 13213772 |
2021-08-30 | 54.74 | 54.96 | 54.68 | 54.77 | 11621177 |
2021-08-31 | 54.71 | 55.14 | 54.58 | 55.00 | 18405561 |
2021-09-01 | 55.00 | 55.15 | 54.80 | 54.94 | 12647346 |
2021-09-02 | 54.93 | 55.31 | 54.90 | 55.29 | 12879819 |
2021-09-03 | 55.24 | 55.50 | 55.17 | 55.43 | 11008648 |
2021-09-07 | 55.38 | 55.50 | 54.80 | 54.82 | 15500872 |
2021-09-08 | 54.79 | 55.09 | 54.79 | 54.91 | 11835908 |
2021-09-09 | 54.83 | 54.87 | 54.43 | 54.44 | 19403341 |
2021-09-10 | 54.56 | 54.67 | 54.22 | 54.23 | 15944099 |
2021-09-13 | 54.40 | 54.98 | 54.40 | 54.62 | 20749005 |
2021-09-14 | 54.65 | 54.77 | 54.28 | 54.41 | 16937519 |
2021-09-15 | 54.31 | 54.66 | 54.31 | 54.57 | 15330011 |
2021-09-16 | 54.62 | 54.79 | 54.35 | 54.43 | 14431366 |
2021-09-17 | 54.14 | 54.46 | 54.06 | 54.28 | 30800323 |
2021-09-20 | 54.06 | 54.58 | 54.01 | 54.26 | 20440542 |
2021-09-21 | 54.29 | 54.64 | 54.01 | 54.03 | 16906851 |
2021-09-22 | 54.14 | 54.39 | 54.02 | 54.06 | 15907948 |
2021-09-23 | 54.20 | 54.61 | 54.01 | 54.42 | 14714106 |
2021-09-24 | 54.36 | 54.57 | 54.25 | 54.37 | 12663947 |
2021-09-27 | 54.45 | 54.65 | 54.38 | 54.47 | 13118246 |
2021-09-28 | 54.45 | 54.69 | 54.03 | 54.16 | 19528245 |
2021-09-29 | 54.09 | 54.66 | 54.09 | 54.38 | 14822974 |
2021-09-30 | 54.50 | 54.51 | 54.00 | 54.01 | 18744165 |
2021-10-01 | 54.02 | 54.56 | 53.92 | 54.30 | 18618425 |
2021-10-04 | 54.45 | 54.85 | 54.28 | 54.50 | 18159210 |
2021-10-05 | 54.64 | 54.81 | 54.32 | 54.51 | 13218161 |
2021-10-06 | 54.34 | 54.59 | 54.01 | 53.89 | 21339786 |
2021-10-07 | 54.04 | 54.35 | 53.83 | 53.90 | 18069588 |
2021-10-08 | 53.87 | 53.97 | 53.22 | 53.24 | 21384637 |
2021-10-11 | 53.26 | 53.29 | 51.98 | 52.18 | 32088448 |
2021-10-12 | 52.18 | 52.18 | 51.11 | 51.33 | 42153950 |
2021-10-13 | 51.21 | 51.41 | 50.86 | 51.35 | 27246867 |
2021-10-14 | 51.27 | 51.99 | 51.16 | 51.92 | 27764853 |
2021-10-15 | 52.08 | 52.81 | 52.02 | 52.27 | 27005543 |
2021-10-18 | 52.16 | 52.32 | 51.64 | 51.91 | 20853519 |
2021-10-19 | 52.00 | 52.42 | 51.92 | 52.35 | 16094796 |
2021-10-20 | 52.79 | 53.74 | 52.72 | 53.61 | 30659508 |
2021-10-21 | 53.77 | 53.93 | 53.07 | 53.39 | 17771134 |
2021-10-22 | 53.42 | 53.42 | 52.88 | 52.93 | 16074022 |
2021-10-25 | 52.97 | 53.10 | 52.46 | 52.58 | 15987353 |
2021-10-26 | 52.70 | 53.17 | 52.56 | 53.08 | 15185173 |
2021-10-27 | 53.17 | 53.20 | 52.47 | 52.63 | 15007369 |
2021-10-28 | 52.75 | 53.15 | 52.62 | 52.80 | 18374710 |
2021-10-29 | 52.50 | 53.05 | 52.41 | 52.99 | 17763234 |
2021-11-01 | 53.24 | 53.37 | 52.87 | 52.95 | 14177720 |
2021-11-02 | 53.05 | 53.09 | 52.51 | 52.57 | 16913830 |
2021-11-03 | 52.59 | 53.07 | 52.52 | 52.94 | 12240049 |
2021-11-04 | 52.91 | 52.91 | 51.20 | 51.85 | 30807502 |
2021-11-05 | 52.02 | 52.80 | 52.02 | 52.24 | 17442839 |
2021-11-08 | 52.30 | 52.42 | 51.91 | 52.33 | 15985225 |
2021-11-09 | 52.30 | 52.37 | 51.99 | 52.24 | 16014149 |
2021-11-10 | 52.42 | 52.76 | 52.21 | 52.60 | 16261059 |
2021-11-11 | 52.74 | 52.74 | 52.36 | 52.45 | 10983690 |
2021-11-12 | 52.51 | 52.52 | 52.29 | 52.34 | 14378452 |
2021-11-15 | 52.44 | 52.54 | 52.07 | 52.40 | 14282661 |
2021-11-16 | 52.51 | 52.62 | 52.04 | 52.06 | 15876077 |
2021-11-17 | 52.01 | 52.06 | 51.61 | 51.73 | 17679163 |
2021-11-18 | 51.50 | 51.65 | 51.13 | 51.24 | 19490330 |
2021-11-19 | 51.28 | 51.32 | 50.67 | 50.86 | 21105212 |
2021-11-22 | 50.85 | 52.03 | 50.65 | 51.54 | 22756776 |
2021-11-23 | 51.56 | 52.15 | 51.56 | 51.75 | 21507620 |
2021-11-24 | 51.63 | 52.11 | 51.59 | 51.66 | 15474541 |
2021-11-26 | 51.15 | 52.20 | 51.10 | 51.80 | 17048135 |
2021-11-29 | 51.61 | 51.85 | 51.33 | 51.66 | 18652478 |
2021-11-30 | 51.26 | 51.36 | 50.04 | 50.27 | 47766178 |
2021-12-01 | 50.50 | 50.92 | 49.74 | 49.77 | 26305106 |
2021-12-02 | 49.83 | 51.17 | 49.78 | 50.73 | 27364374 |
2021-12-03 | 50.59 | 51.49 | 50.52 | 51.42 | 24711728 |
2021-12-06 | 51.64 | 51.93 | 50.96 | 51.07 | 22433138 |
2021-12-07 | 51.00 | 51.01 | 50.13 | 50.79 | 27754713 |
2021-12-08 | 50.72 | 50.85 | 50.15 | 50.49 | 20452740 |
2021-12-09 | 50.40 | 50.40 | 49.87 | 50.16 | 23628308 |
2021-12-10 | 50.33 | 50.33 | 49.99 | 50.19 | 18498734 |
2021-12-13 | 50.10 | 50.54 | 49.69 | 50.28 | 27618838 |
2021-12-14 | 50.37 | 51.15 | 50.18 | 50.65 | 31555920 |
2021-12-15 | 50.83 | 51.04 | 50.48 | 50.55 | 24115729 |
2021-12-16 | 50.66 | 52.92 | 50.55 | 52.75 | 40091269 |
2021-12-17 | 53.05 | 53.22 | 52.36 | 53.17 | 54604897 |
2021-12-20 | 52.73 | 53.34 | 52.69 | 53.09 | 23418013 |
2021-12-21 | 53.26 | 53.33 | 52.65 | 52.78 | 23905322 |
2021-12-22 | 52.58 | 52.90 | 52.06 | 52.77 | 16486472 |
2021-12-23 | 52.85 | 53.09 | 52.67 | 52.68 | 14921402 |
2021-12-27 | 52.69 | 52.82 | 52.45 | 52.68 | 19710754 |
2021-12-28 | 52.63 | 53.09 | 52.61 | 52.72 | 12129051 |
2021-12-29 | 52.77 | 52.88 | 52.34 | 52.36 | 15109501 |
2021-12-30 | 52.38 | 52.57 | 52.08 | 52.25 | 15615508 |
2021-12-31 | 52.20 | 52.31 | 51.88 | 51.96 | 15911385 |
2022-01-03 | 52.07 | 52.56 | 51.98 | 52.44 | 18243160 |
2022-01-04 | 52.64 | 53.71 | 52.55 | 53.47 | 26376763 |
2022-01-05 | 53.84 | 54.64 | 53.51 | 54.02 | 28697297 |
2022-01-06 | 54.48 | 54.55 | 53.66 | 53.12 | 21563764 |
2022-01-07 | 53.26 | 54.36 | 53.26 | 54.24 | 26512543 |
2022-01-10 | 54.49 | 54.83 | 53.81 | 53.87 | 24929413 |
2022-01-11 | 53.92 | 54.08 | 53.16 | 53.59 | 18598497 |
2022-01-12 | 53.39 | 53.66 | 53.09 | 53.45 | 12778494 |
2022-01-13 | 53.52 | 54.03 | 53.18 | 53.52 | 18178175 |
2022-01-14 | 53.59 | 53.70 | 53.08 | 53.28 | 18695777 |
2022-01-18 | 53.10 | 53.57 | 52.58 | 53.43 | 21572442 |
2022-01-19 | 53.47 | 53.68 | 52.87 | 53.50 | 18374190 |
2022-01-20 | 53.49 | 53.94 | 53.08 | 53.40 | 24297090 |
2022-01-21 | 53.73 | 53.90 | 53.07 | 53.16 | 25294818 |
2022-01-24 | 53.11 | 53.71 | 52.20 | 52.96 | 32535047 |
2022-01-25 | 53.13 | 53.85 | 52.26 | 52.90 | 32075942 |
2022-01-26 | 52.62 | 52.86 | 50.81 | 51.02 | 41504688 |
2022-01-27 | 50.91 | 52.07 | 50.81 | 51.19 | 35346510 |
2022-01-28 | 51.44 | 52.93 | 51.19 | 52.90 | 29490769 |
2022-01-31 | 52.52 | 53.32 | 52.21 | 53.23 | 25182366 |
2022-02-01 | 53.40 | 53.60 | 52.21 | 53.20 | 33045578 |
2022-02-02 | 53.56 | 54.28 | 53.30 | 53.80 | 24160192 |
2022-02-03 | 54.00 | 54.57 | 53.70 | 53.79 | 21219829 |
2022-02-04 | 53.52 | 53.83 | 53.23 | 53.31 | 16199779 |
2022-02-07 | 53.23 | 53.36 | 52.51 | 53.00 | 15438918 |
2022-02-08 | 53.01 | 53.17 | 52.58 | 52.82 | 13911675 |
2022-02-09 | 53.15 | 53.66 | 52.88 | 53.50 | 16449312 |
2022-02-10 | 53.34 | 53.54 | 52.90 | 53.04 | 18644434 |
2022-02-11 | 52.95 | 53.46 | 52.70 | 53.32 | 18833145 |
2022-02-14 | 53.25 | 53.45 | 52.50 | 53.27 | 16081702 |
2022-02-15 | 53.30 | 53.59 | 53.15 | 53.36 | 12827961 |
2022-02-16 | 53.19 | 53.80 | 53.09 | 53.40 | 17277878 |
2022-02-17 | 53.10 | 53.59 | 52.78 | 53.58 | 17462469 |
2022-02-18 | 53.56 | 53.96 | 53.28 | 53.83 | 20298509 |
2022-02-22 | 54.00 | 54.03 | 53.59 | 53.90 | 19858388 |
2022-02-23 | 53.90 | 53.93 | 53.24 | 53.41 | 17841857 |
2022-02-24 | 52.97 | 53.16 | 51.71 | 52.59 | 30079681 |
2022-02-25 | 53.08 | 54.54 | 53.08 | 54.12 | 31444247 |
2022-02-28 | 53.80 | 54.10 | 53.40 | 53.67 | 30593850 |
2022-03-01 | 53.50 | 54.19 | 53.26 | 53.61 | 24693080 |
2022-03-02 | 53.67 | 54.41 | 53.53 | 54.14 | 20712857 |
2022-03-03 | 54.38 | 55.15 | 54.18 | 54.66 | 27577668 |
2022-03-04 | 54.43 | 55.39 | 54.26 | 55.11 | 26917793 |
2022-03-07 | 54.75 | 55.24 | 54.50 | 54.68 | 24962848 |
2022-03-08 | 54.96 | 55.34 | 53.19 | 53.25 | 36526713 |
2022-03-09 | 53.72 | 53.81 | 53.01 | 53.08 | 23049826 |
2022-03-10 | 53.00 | 53.34 | 52.78 | 53.23 | 17501823 |
2022-03-11 | 53.36 | 53.58 | 53.01 | 53.04 | 20838503 |
2022-03-14 | 53.43 | 53.67 | 52.44 | 52.50 | 23124135 |
2022-03-15 | 52.69 | 53.00 | 52.21 | 52.76 | 20477588 |
2022-03-16 | 52.87 | 53.00 | 51.95 | 52.49 | 28500737 |
2022-03-17 | 52.48 | 52.54 | 52.00 | 52.36 | 22931522 |
2022-03-18 | 52.12 | 52.29 | 50.80 | 50.80 | 70390620 |
2022-03-21 | 51.37 | 51.81 | 50.97 | 51.10 | 39892825 |
2022-03-22 | 51.19 | 51.46 | 50.95 | 51.00 | 28676576 |
2022-03-23 | 51.05 | 51.46 | 50.96 | 50.97 | 25988810 |
2022-03-24 | 51.04 | 51.19 | 50.93 | 51.00 | 21087318 |
2022-03-25 | 51.06 | 51.46 | 50.97 | 51.28 | 18771989 |
2022-03-28 | 51.36 | 51.39 | 50.95 | 51.17 | 21688601 |
2022-03-29 | 51.32 | 51.34 | 50.96 | 51.25 | 28193434 |
2022-03-30 | 51.22 | 51.63 | 51.08 | 51.61 | 23821190 |
2022-03-31 | 51.66 | 51.75 | 50.93 | 50.94 | 31027613 |
2022-04-01 | 51.02 | 52.19 | 50.82 | 52.12 | 30550316 |
2022-04-04 | 52.02 | 52.50 | 51.64 | 52.46 | 25800850 |
2022-04-05 | 52.20 | 52.90 | 52.13 | 52.78 | 23150622 |
2022-04-06 | 52.81 | 53.43 | 52.57 | 52.56 | 28661721 |
2022-04-07 | 52.45 | 52.98 | 52.04 | 52.67 | 22790553 |
2022-04-08 | 52.73 | 53.68 | 52.50 | 53.53 | 24852226 |
2022-04-11 | 53.87 | 54.70 | 53.71 | 53.90 | 33614948 |
2022-04-12 | 53.87 | 54.05 | 53.42 | 53.67 | 21136405 |
2022-04-13 | 53.59 | 54.37 | 53.59 | 54.14 | 19797976 |
2022-04-14 | 54.00 | 54.19 | 53.78 | 53.83 | 16915086 |
2022-04-18 | 53.76 | 54.28 | 53.22 | 53.39 | 14394308 |
2022-04-19 | 53.58 | 53.91 | 53.46 | 53.75 | 12890021 |
2022-04-20 | 53.76 | 54.49 | 53.70 | 54.41 | 19563375 |
2022-04-21 | 54.61 | 55.51 | 54.47 | 55.01 | 32821141 |
2022-04-22 | 53.44 | 53.54 | 51.46 | 51.91 | 44958419 |
2022-04-25 | 51.34 | 51.44 | 49.54 | 50.28 | 46028356 |
2022-04-26 | 50.26 | 50.65 | 49.37 | 49.41 | 29507712 |
2022-04-27 | 49.51 | 49.51 | 48.42 | 48.46 | 30582042 |
2022-04-28 | 48.69 | 49.17 | 48.30 | 48.40 | 33011684 |
2022-04-29 | 48.16 | 48.20 | 46.17 | 46.30 | 41014204 |
2022-05-02 | 46.51 | 47.06 | 45.55 | 46.23 | 33309413 |
2022-05-03 | 46.39 | 47.41 | 46.06 | 47.17 | 33263055 |
2022-05-04 | 47.24 | 48.42 | 47.00 | 48.37 | 29564575 |
2022-05-05 | 48.03 | 48.33 | 47.41 | 47.84 | 20664334 |
2022-05-06 | 47.60 | 48.44 | 47.52 | 48.27 | 19322025 |
2022-05-09 | 48.13 | 48.86 | 47.75 | 48.62 | 24391312 |
2022-05-10 | 48.90 | 49.44 | 47.77 | 48.13 | 23007257 |
2022-05-11 | 48.18 | 48.52 | 47.62 | 47.88 | 20133179 |
2022-05-12 | 47.81 | 48.18 | 47.41 | 48.06 | 21623918 |
2022-05-13 | 48.25 | 48.45 | 47.61 | 48.18 | 21080475 |
2022-05-16 | 47.98 | 49.20 | 47.76 | 49.04 | 22754651 |
2022-05-17 | 48.95 | 49.21 | 48.53 | 48.94 | 22043063 |
2022-05-18 | 48.95 | 49.46 | 48.63 | 48.89 | 22365076 |
2022-05-19 | 48.46 | 49.18 | 48.13 | 49.10 | 23186392 |
2022-05-20 | 49.04 | 49.60 | 48.92 | 49.53 | 24181815 |
2022-05-23 | 49.79 | 50.27 | 49.50 | 49.67 | 16761784 |
2022-05-24 | 49.69 | 50.82 | 48.86 | 50.68 | 25414668 |
2022-05-25 | 50.50 | 51.27 | 50.39 | 51.24 | 19831483 |
2022-05-26 | 51.31 | 51.61 | 50.91 | 50.99 | 15500359 |
2022-05-27 | 50.75 | 51.43 | 50.53 | 51.40 | 13347346 |
2022-05-31 | 51.26 | 51.56 | 50.85 | 51.29 | 25016558 |
2022-06-01 | 51.44 | 51.63 | 51.05 | 51.40 | 15358128 |
2022-06-02 | 51.55 | 51.59 | 50.39 | 51.29 | 13527847 |
2022-06-03 | 50.94 | 51.25 | 50.69 | 50.81 | 10819821 |
2022-06-06 | 50.93 | 51.35 | 50.72 | 51.24 | 12898057 |
2022-06-07 | 51.15 | 51.70 | 50.93 | 51.65 | 15382978 |
2022-06-08 | 51.73 | 51.96 | 51.44 | 51.55 | 13249737 |
2022-06-09 | 51.62 | 51.77 | 50.92 | 50.94 | 12079268 |
2022-06-10 | 50.65 | 51.40 | 50.47 | 50.82 | 19871436 |
2022-06-13 | 50.62 | 50.79 | 49.40 | 49.59 | 23762461 |
2022-06-14 | 49.59 | 49.84 | 48.90 | 49.16 | 20278711 |
2022-06-15 | 49.23 | 49.83 | 48.60 | 49.15 | 22005586 |
2022-06-16 | 48.52 | 48.97 | 48.01 | 48.84 | 22029325 |
2022-06-17 | 48.61 | 49.49 | 48.53 | 49.03 | 36469517 |
2022-06-21 | 49.31 | 50.91 | 49.22 | 50.65 | 34258506 |
2022-06-22 | 50.26 | 51.17 | 50.21 | 50.79 | 23651571 |
2022-06-23 | 51.03 | 52.18 | 51.03 | 52.09 | 21736425 |
2022-06-24 | 52.03 | 52.15 | 50.57 | 50.96 | 28490736 |
2022-06-27 | 51.29 | 51.49 | 50.65 | 50.96 | 16974912 |
2022-06-28 | 51.07 | 51.30 | 50.43 | 50.46 | 16616610 |
2022-06-29 | 50.48 | 51.00 | 50.32 | 50.94 | 13901445 |
2022-06-30 | 50.67 | 51.22 | 50.46 | 50.75 | 18880496 |
2022-07-01 | 50.96 | 51.77 | 50.58 | 51.64 | 14189318 |
2022-07-05 | 51.42 | 51.46 | 50.48 | 51.42 | 19687279 |
2022-07-06 | 51.42 | 51.89 | 51.13 | 50.87 | 14938949 |
2022-07-07 | 50.96 | 51.06 | 50.36 | 50.71 | 13617053 |
2022-07-08 | 50.52 | 50.92 | 50.41 | 50.49 | 13959150 |
2022-07-11 | 50.37 | 50.74 | 50.26 | 50.50 | 12261844 |
2022-07-12 | 50.65 | 51.36 | 50.28 | 50.78 | 20528742 |
2022-07-13 | 50.44 | 51.09 | 50.20 | 50.51 | 13362454 |
2022-07-14 | 49.92 | 50.56 | 49.73 | 50.49 | 10271680 |
2022-07-15 | 51.00 | 51.04 | 50.35 | 51.02 | 13021335 |
2022-07-18 | 51.06 | 51.17 | 50.17 | 50.28 | 16173075 |
2022-07-19 | 50.48 | 50.56 | 50.24 | 50.45 | 14638481 |
2022-07-20 | 50.47 | 50.55 | 49.01 | 49.07 | 29611356 |
2022-07-21 | 47.63 | 47.88 | 46.68 | 47.66 | 32320981 |
2022-07-22 | 45.95 | 46.18 | 43.77 | 44.45 | 58265024 |
2022-07-25 | 44.38 | 44.80 | 44.05 | 44.76 | 27180705 |
2022-07-26 | 44.50 | 45.17 | 44.27 | 44.92 | 20571800 |
2022-07-27 | 44.81 | 45.09 | 44.45 | 44.91 | 21560483 |
2022-07-28 | 44.84 | 45.72 | 44.75 | 45.55 | 22051867 |
2022-07-29 | 45.71 | 46.50 | 45.58 | 46.19 | 23129840 |
2022-08-01 | 46.29 | 46.50 | 45.92 | 46.26 | 18612099 |
2022-08-02 | 46.25 | 46.43 | 45.31 | 45.34 | 18710317 |
2022-08-03 | 45.46 | 45.61 | 45.18 | 45.33 | 17314111 |
2022-08-04 | 45.22 | 45.22 | 44.36 | 44.43 | 29704282 |
2022-08-05 | 44.48 | 44.98 | 44.36 | 44.95 | 17297475 |
2022-08-08 | 44.95 | 45.01 | 44.35 | 44.54 | 20601703 |
2022-08-09 | 44.61 | 44.85 | 44.39 | 44.68 | 14554024 |
2022-08-10 | 45.01 | 45.06 | 44.65 | 44.84 | 16402719 |
2022-08-11 | 44.96 | 45.26 | 44.74 | 44.78 | 15407263 |
2022-08-12 | 44.95 | 45.26 | 44.81 | 45.15 | 15090888 |
2022-08-15 | 45.03 | 45.64 | 44.94 | 45.56 | 15713636 |
2022-08-16 | 45.50 | 46.05 | 45.38 | 45.80 | 14112762 |
2022-08-17 | 45.43 | 45.72 | 45.26 | 45.34 | 11294435 |
2022-08-18 | 44.42 | 44.53 | 43.91 | 44.19 | 25957373 |
2022-08-19 | 44.10 | 44.49 | 43.96 | 44.42 | 19485361 |
2022-08-22 | 44.40 | 44.47 | 44.09 | 44.17 | 15031368 |
2022-08-23 | 44.00 | 44.13 | 43.42 | 43.47 | 19014206 |
2022-08-24 | 43.55 | 43.63 | 43.22 | 43.55 | 17384403 |
2022-08-25 | 43.65 | 43.82 | 43.42 | 43.74 | 14327642 |
2022-08-26 | 43.59 | 43.70 | 43.24 | 43.25 | 16795672 |
2022-08-29 | 43.02 | 43.57 | 43.02 | 43.33 | 15039487 |
2022-08-30 | 43.38 | 43.38 | 42.50 | 42.53 | 20705141 |
2022-08-31 | 42.47 | 42.59 | 41.76 | 41.81 | 28368156 |
2022-09-01 | 41.64 | 42.05 | 41.64 | 41.81 | 21641704 |
2022-09-02 | 42.00 | 42.21 | 41.15 | 41.30 | 21155672 |
2022-09-06 | 41.35 | 41.69 | 41.09 | 41.10 | 23898615 |
2022-09-07 | 41.14 | 41.65 | 41.00 | 41.08 | 25548328 |
2022-09-08 | 41.00 | 41.72 | 40.71 | 41.32 | 28753211 |
2022-09-09 | 41.68 | 42.32 | 41.47 | 42.24 | 20264008 |
2022-09-12 | 42.59 | 42.85 | 42.41 | 42.76 | 18553233 |
2022-09-13 | 42.40 | 42.61 | 41.57 | 41.75 | 21284536 |
2022-09-14 | 41.75 | 41.93 | 40.98 | 41.28 | 23152189 |
2022-09-15 | 41.03 | 41.27 | 40.71 | 41.03 | 22763389 |
2022-09-16 | 40.98 | 41.54 | 40.66 | 41.25 | 45069317 |
2022-09-19 | 41.06 | 41.25 | 40.69 | 41.24 | 18960850 |
2022-09-20 | 40.99 | 40.99 | 40.47 | 40.59 | 15561210 |
2022-09-21 | 40.69 | 40.90 | 39.47 | 39.48 | 25612126 |
2022-09-22 | 39.47 | 40.40 | 39.26 | 39.93 | 19806381 |
2022-09-23 | 39.56 | 39.87 | 39.11 | 39.52 | 19439740 |
2022-09-26 | 39.23 | 39.38 | 38.63 | 38.93 | 21345731 |
2022-09-27 | 39.20 | 39.70 | 38.78 | 38.89 | 20357674 |
2022-09-28 | 39.06 | 39.51 | 39.01 | 39.39 | 20567391 |
2022-09-29 | 39.11 | 39.20 | 38.45 | 38.64 | 17806891 |
2022-09-30 | 38.54 | 38.79 | 37.95 | 37.97 | 23523581 |
2022-10-03 | 38.50 | 39.37 | 38.39 | 39.16 | 21495260 |
2022-10-04 | 39.50 | 39.85 | 39.25 | 39.81 | 25922460 |
2022-10-05 | 39.34 | 39.62 | 38.87 | 38.75 | 17797905 |
2022-10-06 | 39.47 | 39.66 | 37.77 | 37.84 | 36663252 |
2022-10-07 | 37.63 | 37.70 | 36.81 | 36.85 | 31838656 |
2022-10-10 | 37.13 | 37.32 | 36.37 | 36.62 | 21622184 |
2022-10-11 | 36.56 | 36.69 | 35.93 | 35.94 | 27708924 |
2022-10-12 | 35.90 | 36.20 | 35.60 | 35.68 | 23336827 |
2022-10-13 | 35.12 | 36.59 | 35.04 | 36.40 | 33118128 |
2022-10-14 | 36.80 | 36.91 | 36.34 | 36.38 | 26026315 |
2022-10-17 | 36.72 | 37.30 | 36.59 | 37.18 | 21962926 |
2022-10-18 | 37.67 | 37.70 | 36.83 | 37.07 | 27488567 |
2022-10-19 | 36.57 | 37.37 | 36.56 | 36.57 | 29563612 |
2022-10-20 | 36.57 | 37.54 | 36.55 | 37.00 | 35523687 |
2022-10-21 | 35.52 | 35.70 | 34.55 | 35.35 | 51671130 |
2022-10-24 | 35.66 | 36.39 | 35.57 | 35.97 | 28844841 |
2022-10-25 | 35.91 | 36.48 | 35.80 | 36.43 | 25496452 |
2022-10-26 | 36.38 | 36.71 | 36.20 | 36.43 | 20336109 |
2022-10-27 | 36.69 | 36.72 | 36.13 | 36.18 | 20268027 |
2022-10-28 | 36.80 | 38.04 | 36.57 | 37.67 | 31824348 |
2022-10-31 | 37.51 | 37.54 | 37.02 | 37.37 | 26630586 |
2022-11-01 | 37.98 | 38.09 | 37.30 | 37.37 | 22968931 |
2022-11-02 | 37.25 | 38.35 | 37.16 | 37.71 | 30648858 |
2022-11-03 | 37.36 | 37.54 | 37.12 | 37.15 | 22329775 |
2022-11-04 | 37.35 | 37.37 | 36.80 | 37.24 | 17599447 |
2022-11-07 | 37.32 | 37.45 | 36.98 | 37.19 | 19697586 |
2022-11-08 | 37.20 | 37.99 | 37.16 | 37.87 | 17392700 |
2022-11-09 | 37.92 | 38.13 | 37.59 | 37.62 | 17574620 |
2022-11-10 | 38.30 | 38.55 | 37.82 | 38.52 | 23049015 |
2022-11-11 | 38.55 | 38.69 | 37.81 | 38.30 | 22980965 |
2022-11-14 | 38.45 | 38.99 | 38.30 | 38.31 | 22703201 |
2022-11-15 | 38.49 | 38.83 | 37.46 | 37.70 | 25074062 |
2022-11-16 | 37.66 | 38.07 | 37.63 | 37.88 | 18962154 |
2022-11-17 | 37.55 | 38.18 | 37.29 | 38.16 | 18788613 |
2022-11-18 | 38.29 | 38.77 | 38.29 | 38.55 | 17821689 |
2022-11-21 | 38.60 | 39.13 | 38.52 | 38.62 | 19184223 |
2022-11-22 | 38.84 | 39.32 | 38.84 | 39.20 | 19809517 |
2022-11-23 | 39.03 | 39.20 | 38.61 | 38.92 | 14170012 |
2022-11-25 | 39.10 | 39.36 | 38.97 | 39.02 | 7725741 |
2022-11-28 | 39.01 | 39.09 | 38.13 | 38.24 | 21563586 |
2022-11-29 | 38.02 | 38.37 | 37.95 | 38.34 | 14008826 |
2022-11-30 | 38.21 | 39.14 | 38.15 | 38.98 | 31358756 |
2022-12-01 | 39.18 | 39.23 | 37.81 | 38.33 | 26276613 |
2022-12-02 | 37.93 | 38.30 | 37.70 | 38.18 | 21677142 |
2022-12-05 | 37.98 | 38.11 | 36.90 | 37.07 | 27561037 |
2022-12-06 | 36.99 | 37.07 | 36.63 | 36.89 | 26293703 |
2022-12-07 | 36.74 | 37.31 | 36.67 | 37.17 | 23065918 |
2022-12-08 | 37.11 | 37.24 | 36.87 | 37.10 | 19549082 |
2022-12-09 | 37.21 | 37.63 | 36.96 | 37.40 | 20671248 |
2022-12-12 | 37.69 | 37.96 | 37.28 | 37.95 | 19629617 |
2022-12-13 | 38.39 | 38.62 | 37.84 | 37.86 | 30176841 |
2022-12-14 | 37.87 | 38.09 | 37.24 | 37.45 | 23329799 |
2022-12-15 | 37.75 | 38.34 | 37.66 | 37.77 | 33012533 |
2022-12-16 | 37.51 | 37.57 | 36.67 | 37.12 | 62763820 |
2022-12-19 | 37.33 | 37.47 | 36.58 | 37.03 | 26127160 |
2022-12-20 | 36.99 | 37.21 | 36.62 | 36.99 | 24147313 |
2022-12-21 | 37.27 | 37.85 | 37.24 | 37.78 | 24504279 |
2022-12-22 | 37.68 | 38.32 | 37.37 | 38.31 | 26870189 |
2022-12-23 | 38.31 | 38.54 | 37.93 | 38.41 | 16918339 |
2022-12-27 | 38.49 | 39.40 | 38.32 | 39.25 | 25315928 |
2022-12-28 | 39.19 | 39.66 | 38.59 | 38.81 | 21793177 |
2022-12-29 | 38.90 | 39.54 | 38.81 | 39.26 | 17347000 |
2022-12-30 | 39.31 | 39.69 | 39.07 | 39.40 | 44007197 |
2023-01-03 | 39.77 | 40.23 | 39.38 | 40.12 | 31330684 |
2023-01-04 | 40.54 | 41.42 | 40.26 | 41.13 | 28779472 |
2023-01-05 | 41.20 | 41.95 | 40.82 | 41.70 | 29987161 |
2023-01-06 | 41.92 | 42.58 | 41.88 | 41.54 | 26010388 |
2023-01-09 | 41.38 | 41.67 | 41.31 | 41.37 | 23062219 |
2023-01-10 | 41.36 | 41.98 | 41.17 | 41.95 | 16695308 |
2023-01-11 | 42.14 | 42.18 | 41.02 | 41.18 | 20674841 |
2023-01-12 | 41.38 | 41.95 | 41.12 | 41.81 | 16980290 |
2023-01-13 | 41.65 | 41.92 | 41.37 | 41.86 | 17229808 |
2023-01-17 | 41.85 | 41.92 | 40.79 | 40.85 | 28696962 |
2023-01-18 | 40.86 | 40.86 | 39.82 | 39.97 | 22976472 |
2023-01-19 | 39.71 | 40.28 | 39.47 | 40.06 | 24812611 |
2023-01-20 | 40.04 | 40.12 | 39.46 | 40.00 | 23377874 |
2023-01-23 | 39.99 | 40.34 | 39.42 | 39.63 | 34249323 |
2023-01-24 | 38.69 | 44.73 | 32.79 | 40.42 | 32143919 |
2023-01-25 | 40.54 | 41.09 | 39.91 | 40.33 | 26526276 |
2023-01-26 | 40.38 | 40.57 | 39.93 | 40.27 | 19568136 |
2023-01-27 | 40.22 | 40.68 | 39.77 | 40.64 | 17254035 |
2023-01-30 | 40.84 | 41.26 | 40.70 | 41.05 | 22272551 |
2023-01-31 | 41.08 | 41.58 | 41.01 | 41.57 | 18665168 |
2023-02-01 | 41.99 | 42.00 | 41.13 | 41.69 | 19542040 |
2023-02-02 | 41.74 | 41.93 | 41.20 | 41.83 | 18443768 |
2023-02-03 | 41.78 | 41.97 | 41.14 | 41.51 | 18314419 |
2023-02-06 | 41.51 | 41.59 | 40.90 | 41.28 | 15530722 |
2023-02-07 | 40.99 | 41.21 | 40.12 | 40.55 | 21668545 |
2023-02-08 | 40.53 | 40.70 | 40.12 | 40.52 | 14080247 |
2023-02-09 | 40.62 | 40.66 | 39.75 | 39.81 | 17485658 |
2023-02-10 | 40.00 | 40.07 | 39.72 | 40.01 | 15398542 |
2023-02-13 | 40.01 | 40.47 | 39.88 | 40.32 | 14486021 |
2023-02-14 | 40.46 | 40.58 | 39.91 | 40.33 | 12292355 |
2023-02-15 | 40.23 | 40.40 | 40.10 | 40.38 | 11270429 |
2023-02-16 | 40.06 | 40.21 | 39.70 | 39.84 | 16625882 |
2023-02-17 | 39.84 | 40.39 | 39.66 | 40.22 | 15029174 |
2023-02-21 | 39.90 | 39.98 | 39.16 | 39.20 | 17805490 |
2023-02-22 | 39.38 | 39.59 | 39.03 | 39.28 | 15086755 |
2023-02-23 | 39.12 | 39.32 | 38.52 | 38.53 | 16738177 |
2023-02-24 | 38.23 | 38.76 | 38.09 | 38.74 | 16431537 |
2023-02-27 | 38.99 | 39.15 | 38.63 | 38.88 | 14210850 |
2023-02-28 | 38.70 | 38.97 | 38.55 | 38.81 | 16685262 |
2023-03-01 | 38.71 | 38.71 | 38.15 | 38.30 | 18411712 |
2023-03-02 | 38.10 | 38.46 | 37.94 | 38.41 | 18821077 |
2023-03-03 | 38.44 | 38.51 | 38.06 | 38.26 | 23407510 |
2023-03-06 | 38.37 | 38.63 | 38.05 | 38.15 | 22925647 |
2023-03-07 | 38.10 | 38.15 | 37.43 | 37.91 | 23713458 |
2023-03-08 | 37.80 | 37.81 | 37.35 | 37.53 | 20295626 |
2023-03-09 | 37.60 | 37.65 | 36.52 | 36.55 | 26506922 |
2023-03-10 | 36.64 | 36.92 | 36.41 | 36.68 | 23940703 |
2023-03-13 | 36.54 | 37.33 | 36.39 | 36.54 | 21834458 |
2023-03-14 | 36.66 | 36.94 | 36.50 | 36.88 | 22433212 |
2023-03-15 | 36.69 | 37.26 | 36.52 | 37.06 | 21722228 |
2023-03-16 | 36.82 | 36.88 | 36.44 | 36.58 | 29182216 |
2023-03-17 | 36.55 | 36.83 | 36.16 | 36.79 | 47352510 |
2023-03-20 | 36.96 | 37.71 | 36.93 | 37.43 | 19247806 |
2023-03-21 | 37.72 | 37.77 | 37.36 | 37.74 | 16648146 |
2023-03-22 | 37.79 | 37.95 | 37.29 | 37.31 | 15321811 |
2023-03-23 | 37.30 | 37.63 | 37.16 | 37.37 | 15799037 |
2023-03-24 | 37.53 | 37.70 | 37.25 | 37.66 | 14960047 |
2023-03-27 | 37.99 | 38.22 | 37.70 | 38.05 | 14472797 |
2023-03-28 | 38.02 | 38.31 | 37.92 | 38.00 | 13092597 |
2023-03-29 | 38.31 | 38.51 | 38.16 | 38.48 | 12308926 |
2023-03-30 | 38.55 | 38.75 | 38.44 | 38.66 | 13918665 |
2023-03-31 | 38.79 | 39.05 | 38.55 | 38.89 | 22801450 |
2023-04-03 | 39.05 | 39.58 | 39.02 | 39.22 | 19354856 |
2023-04-04 | 39.29 | 39.65 | 39.21 | 39.65 | 18577085 |
2023-04-05 | 39.73 | 40.25 | 39.57 | 39.46 | 23561318 |
2023-04-06 | 39.50 | 39.78 | 39.16 | 39.48 | 21546616 |
2023-04-10 | 39.21 | 39.35 | 38.99 | 39.35 | 16114342 |
2023-04-11 | 39.33 | 39.70 | 39.27 | 39.45 | 12539690 |
2023-04-12 | 39.37 | 39.63 | 39.10 | 39.20 | 13095197 |
2023-04-13 | 39.19 | 39.32 | 38.92 | 39.32 | 13515822 |
2023-04-14 | 39.37 | 39.42 | 38.89 | 39.22 | 11008437 |
2023-04-17 | 39.22 | 39.51 | 39.14 | 39.46 | 11572850 |
2023-04-18 | 39.47 | 39.49 | 38.90 | 38.94 | 16588499 |
2023-04-19 | 38.92 | 38.99 | 38.52 | 38.60 | 17701195 |
2023-04-20 | 37.66 | 37.80 | 36.98 | 37.19 | 31521282 |
2023-04-21 | 37.43 | 37.43 | 37.05 | 37.32 | 23823779 |
2023-04-24 | 37.19 | 37.49 | 36.98 | 37.10 | 20362496 |
2023-04-25 | 36.71 | 37.36 | 36.57 | 37.30 | 24959415 |
2023-04-26 | 37.10 | 37.44 | 36.82 | 36.92 | 21499267 |
2023-04-27 | 37.20 | 38.81 | 37.13 | 38.79 | 28840965 |
2023-04-28 | 38.56 | 39.00 | 38.46 | 38.83 | 19197489 |
2023-05-01 | 39.17 | 39.18 | 38.68 | 38.71 | 17043545 |
2023-05-02 | 38.47 | 38.51 | 37.49 | 37.67 | 17268747 |
2023-05-03 | 37.96 | 38.30 | 37.61 | 37.98 | 16703175 |
2023-05-04 | 37.86 | 37.96 | 37.29 | 37.35 | 16163096 |
2023-05-05 | 37.52 | 37.84 | 37.16 | 37.83 | 15817355 |
2023-05-08 | 37.68 | 37.91 | 37.44 | 37.83 | 10672394 |
2023-05-09 | 37.82 | 37.82 | 37.43 | 37.57 | 12226835 |
2023-05-10 | 37.81 | 37.83 | 37.29 | 37.63 | 14427499 |
2023-05-11 | 37.41 | 37.64 | 37.32 | 37.60 | 11068670 |
2023-05-12 | 37.64 | 37.75 | 37.41 | 37.59 | 10670714 |
2023-05-15 | 37.63 | 37.63 | 36.72 | 36.77 | 20408708 |
2023-05-16 | 36.62 | 36.78 | 36.04 | 36.05 | 20254126 |
2023-05-17 | 36.22 | 36.34 | 36.04 | 36.18 | 16741081 |
2023-05-18 | 36.01 | 36.17 | 35.72 | 36.13 | 20365878 |
2023-05-19 | 36.22 | 36.52 | 36.03 | 36.05 | 16829231 |
2023-05-22 | 36.25 | 36.33 | 35.91 | 35.96 | 16634308 |
2023-05-23 | 35.94 | 36.91 | 35.80 | 36.24 | 21539663 |
2023-05-24 | 36.23 | 36.25 | 35.85 | 35.87 | 16044202 |
2023-05-25 | 35.54 | 35.56 | 34.74 | 34.82 | 32465946 |
2023-05-26 | 34.84 | 35.06 | 34.67 | 35.00 | 18216699 |
2023-05-30 | 34.97 | 35.13 | 34.78 | 34.90 | 19353269 |
2023-05-31 | 34.86 | 35.98 | 34.86 | 35.63 | 53756677 |
2023-06-01 | 35.60 | 35.90 | 35.42 | 35.72 | 20565293 |
2023-06-02 | 34.40 | 34.90 | 33.72 | 34.58 | 61527924 |
2023-06-05 | 34.78 | 35.15 | 34.45 | 34.58 | 30125566 |
2023-06-06 | 34.50 | 34.74 | 34.33 | 34.70 | 18406650 |
2023-06-07 | 34.72 | 35.28 | 34.63 | 35.26 | 25494090 |
2023-06-08 | 35.24 | 35.44 | 34.98 | 35.43 | 17749670 |
2023-06-09 | 35.46 | 35.62 | 35.26 | 35.47 | 14956843 |
2023-06-12 | 35.66 | 35.78 | 35.36 | 35.61 | 14052156 |
2023-06-13 | 35.50 | 35.79 | 35.42 | 35.48 | 17706670 |
2023-06-14 | 35.63 | 35.98 | 35.62 | 35.73 | 16538709 |
2023-06-15 | 35.76 | 36.47 | 35.68 | 36.44 | 18890912 |
2023-06-16 | 36.52 | 36.69 | 36.17 | 36.46 | 36102135 |
2023-06-20 | 36.08 | 36.17 | 35.78 | 35.81 | 17695798 |
2023-06-21 | 35.70 | 35.97 | 35.50 | 35.83 | 17121225 |
2023-06-22 | 35.82 | 35.93 | 35.57 | 35.85 | 12431180 |
2023-06-23 | 35.95 | 36.08 | 35.48 | 35.51 | 18991491 |
2023-06-26 | 35.66 | 36.14 | 35.50 | 36.11 | 15839988 |
2023-06-27 | 36.37 | 36.68 | 36.22 | 36.55 | 17757836 |
2023-06-28 | 36.50 | 36.86 | 36.24 | 36.82 | 16756412 |
2023-06-29 | 36.79 | 37.02 | 36.66 | 36.99 | 16740828 |
2023-06-30 | 37.00 | 37.25 | 36.85 | 37.19 | 19098330 |
2023-07-03 | 37.17 | 37.38 | 36.96 | 37.28 | 10367137 |
2023-07-05 | 37.28 | 37.68 | 37.23 | 37.48 | 19876794 |
2023-07-06 | 37.40 | 37.41 | 37.06 | 36.48 | 21566844 |
2023-07-07 | 36.22 | 36.35 | 35.87 | 35.90 | 20482678 |
2023-07-10 | 35.92 | 35.96 | 35.00 | 35.14 | 30326447 |
2023-07-11 | 35.12 | 35.22 | 34.71 | 34.99 | 28340297 |
2023-07-12 | 35.11 | 35.24 | 34.71 | 34.86 | 27299606 |
2023-07-13 | 34.82 | 34.86 | 34.42 | 34.64 | 25641876 |
2023-07-14 | 34.43 | 34.50 | 33.95 | 34.01 | 31576021 |
2023-07-17 | 33.65 | 33.65 | 31.25 | 31.46 | 97510638 |
2023-07-18 | 32.02 | 33.15 | 31.97 | 32.27 | 79722186 |
2023-07-19 | 33.71 | 34.16 | 33.16 | 33.97 | 61880969 |
2023-07-20 | 33.90 | 34.00 | 33.51 | 33.64 | 32839925 |
2023-07-21 | 33.51 | 33.94 | 33.36 | 33.88 | 25179366 |
2023-07-24 | 33.88 | 34.60 | 33.71 | 33.98 | 30784159 |
2023-07-25 | 34.64 | 34.95 | 33.72 | 34.24 | 35719475 |
2023-07-26 | 33.86 | 34.61 | 33.77 | 34.34 | 27916029 |
2023-07-27 | 34.23 | 34.61 | 33.54 | 33.55 | 28097525 |
2023-07-28 | 33.67 | 34.32 | 33.66 | 34.03 | 30651129 |
2023-07-31 | 34.00 | 34.12 | 33.84 | 34.08 | 24509886 |
2023-08-01 | 34.29 | 34.30 | 33.32 | 33.43 | 27302970 |
2023-08-02 | 33.47 | 33.70 | 33.22 | 33.32 | 20481593 |
2023-08-03 | 33.05 | 33.25 | 32.73 | 33.06 | 20469774 |
2023-08-04 | 33.00 | 33.03 | 32.53 | 32.62 | 24583963 |
2023-08-07 | 32.65 | 32.83 | 32.18 | 32.53 | 24314027 |
2023-08-08 | 32.45 | 32.81 | 32.43 | 32.57 | 22178898 |
2023-08-09 | 32.51 | 32.83 | 32.34 | 32.71 | 20798516 |
2023-08-10 | 32.85 | 33.32 | 32.82 | 33.02 | 19031591 |
2023-08-11 | 32.96 | 33.42 | 32.95 | 33.36 | 15271420 |
2023-08-14 | 33.19 | 33.59 | 33.14 | 33.56 | 17933999 |
2023-08-15 | 33.35 | 33.51 | 33.21 | 33.26 | 15528563 |
2023-08-16 | 33.30 | 33.64 | 33.14 | 33.27 | 17395145 |
2023-08-17 | 33.36 | 33.48 | 32.85 | 33.06 | 19127977 |
2023-08-18 | 32.86 | 33.42 | 32.86 | 33.18 | 21722667 |
2023-08-21 | 33.15 | 33.22 | 32.77 | 33.00 | 27074365 |
2023-08-22 | 33.08 | 33.32 | 32.89 | 33.20 | 21730332 |
2023-08-23 | 33.20 | 33.37 | 33.01 | 33.19 | 15766363 |
2023-08-24 | 33.01 | 33.58 | 33.00 | 33.38 | 18561368 |
2023-08-25 | 33.33 | 33.52 | 33.02 | 33.35 | 14912091 |
2023-08-28 | 33.48 | 33.62 | 33.26 | 33.55 | 16050364 |
2023-08-29 | 33.99 | 34.75 | 33.95 | 34.69 | 28782805 |
2023-08-30 | 34.89 | 34.95 | 34.55 | 34.64 | 15021404 |
2023-08-31 | 34.85 | 35.14 | 34.76 | 34.98 | 24333179 |
2023-09-01 | 34.99 | 35.15 | 34.84 | 34.86 | 14748679 |
2023-09-05 | 34.85 | 35.07 | 34.30 | 34.30 | 17486007 |
2023-09-06 | 34.10 | 34.44 | 33.99 | 34.18 | 19187074 |
2023-09-07 | 34.18 | 34.52 | 33.75 | 33.81 | 26605789 |
2023-09-08 | 33.81 | 33.83 | 33.23 | 33.45 | 24891078 |
2023-09-11 | 33.70 | 34.09 | 33.58 | 33.94 | 18883869 |
2023-09-12 | 34.13 | 34.18 | 33.80 | 34.04 | 15784435 |
2023-09-13 | 34.30 | 34.30 | 33.51 | 33.86 | 21027896 |
2023-09-14 | 34.27 | 34.38 | 33.94 | 34.04 | 26570120 |
2023-09-15 | 33.96 | 34.17 | 33.66 | 33.79 | 38205159 |
2023-09-18 | 33.90 | 33.97 | 33.52 | 33.53 | 16233695 |
2023-09-19 | 33.58 | 33.73 | 33.25 | 33.40 | 23383954 |
2023-09-20 | 33.58 | 33.94 | 33.36 | 33.60 | 23741979 |
2023-09-21 | 33.52 | 33.85 | 33.26 | 33.29 | 18001589 |
2023-09-22 | 33.26 | 33.51 | 32.93 | 33.28 | 22740043 |
2023-09-25 | 33.17 | 33.25 | 32.87 | 33.16 | 17616880 |
2023-09-26 | 32.89 | 33.17 | 32.81 | 32.99 | 18841582 |
2023-09-27 | 32.95 | 33.01 | 32.31 | 32.40 | 22083548 |
2023-09-28 | 32.40 | 32.62 | 32.40 | 32.55 | 18772111 |
2023-09-29 | 32.62 | 32.75 | 32.37 | 32.41 | 19787595 |
2023-10-02 | 32.44 | 32.47 | 31.73 | 31.76 | 24722596 |
2023-10-03 | 31.70 | 32.01 | 31.61 | 31.98 | 21389370 |
2023-10-04 | 31.79 | 31.97 | 31.40 | 31.54 | 23694073 |
2023-10-05 | 31.56 | 31.92 | 31.38 | 31.16 | 22774377 |
2023-10-06 | 30.94 | 31.00 | 30.14 | 30.85 | 31291754 |
2023-10-09 | 30.74 | 31.50 | 30.74 | 31.45 | 20344279 |
2023-10-10 | 31.48 | 31.80 | 31.32 | 31.76 | 19151879 |
2023-10-11 | 31.83 | 31.97 | 31.41 | 31.46 | 15694163 |
2023-10-12 | 31.33 | 31.37 | 30.65 | 30.91 | 21718322 |
2023-10-13 | 31.08 | 31.39 | 30.64 | 30.67 | 24541452 |
2023-10-16 | 30.84 | 31.32 | 30.62 | 31.25 | 21087894 |
2023-10-17 | 31.11 | 31.54 | 31.10 | 31.51 | 21186020 |
2023-10-18 | 31.42 | 31.48 | 30.99 | 31.05 | 22024305 |
2023-10-19 | 31.42 | 31.97 | 31.40 | 31.58 | 28806638 |
2023-10-20 | 31.57 | 32.14 | 31.55 | 31.57 | 27271166 |
2023-10-23 | 31.48 | 31.66 | 31.26 | 31.39 | 31725789 |
2023-10-24 | 33.15 | 34.46 | 32.97 | 34.30 | 61617905 |
2023-10-25 | 34.50 | 34.61 | 33.61 | 33.69 | 30832751 |
2023-10-26 | 33.66 | 34.70 | 33.64 | 34.47 | 34366965 |
2023-10-27 | 34.38 | 34.59 | 33.34 | 33.44 | 23924828 |
2023-10-30 | 33.84 | 34.80 | 33.84 | 34.62 | 31497688 |
2023-10-31 | 34.71 | 35.21 | 34.67 | 35.13 | 28903418 |
2023-11-01 | 35.41 | 35.56 | 35.15 | 35.40 | 26071209 |
2023-11-02 | 35.31 | 35.94 | 35.31 | 35.90 | 24946038 |
2023-11-03 | 35.99 | 36.37 | 35.94 | 36.02 | 23323169 |
2023-11-06 | 35.98 | 36.03 | 35.62 | 35.64 | 15544033 |
2023-11-07 | 35.70 | 36.10 | 35.65 | 35.94 | 17654571 |
2023-11-08 | 35.94 | 35.98 | 35.60 | 35.77 | 16971514 |
2023-11-09 | 35.87 | 36.05 | 35.46 | 35.62 | 15685805 |
2023-11-10 | 35.91 | 35.92 | 35.40 | 35.71 | 12792886 |
2023-11-13 | 35.64 | 36.18 | 35.41 | 35.82 | 17236732 |
2023-11-14 | 36.01 | 36.10 | 35.81 | 35.88 | 17667064 |
2023-11-15 | 35.88 | 36.11 | 35.84 | 36.00 | 22855521 |
2023-11-16 | 36.08 | 36.38 | 35.93 | 36.18 | 19110763 |
2023-11-17 | 36.38 | 36.38 | 36.08 | 36.23 | 19361158 |
2023-11-20 | 36.28 | 36.87 | 36.20 | 36.73 | 18660152 |
2023-11-21 | 36.86 | 37.45 | 36.85 | 37.25 | 22946415 |
2023-11-22 | 37.33 | 37.52 | 37.22 | 37.35 | 14613957 |
2023-11-24 | 37.45 | 37.57 | 37.30 | 37.41 | 6766657 |
2023-11-27 | 37.45 | 37.54 | 37.29 | 37.35 | 15245305 |
2023-11-28 | 37.35 | 37.51 | 37.20 | 37.47 | 14521678 |
2023-11-29 | 37.53 | 37.89 | 37.53 | 37.76 | 16387388 |
2023-11-30 | 37.83 | 38.44 | 37.82 | 38.33 | 36623544 |
2023-12-01 | 38.40 | 38.61 | 38.27 | 38.58 | 20762478 |
2023-12-04 | 38.40 | 38.57 | 38.03 | 38.04 | 22109241 |
2023-12-05 | 38.35 | 38.55 | 38.09 | 38.42 | 23003306 |
2023-12-06 | 38.25 | 38.88 | 38.08 | 38.50 | 20218549 |
2023-12-07 | 38.55 | 38.73 | 38.30 | 38.65 | 15223187 |
2023-12-08 | 38.66 | 38.68 | 38.01 | 38.25 | 21850377 |
2023-12-11 | 38.29 | 38.39 | 37.48 | 37.67 | 21914521 |
2023-12-12 | 37.57 | 37.64 | 37.17 | 37.30 | 17096700 |
2023-12-13 | 37.08 | 37.15 | 36.46 | 36.99 | 32473172 |
2023-12-14 | 37.25 | 37.98 | 37.18 | 37.87 | 28551571 |
2023-12-15 | 37.55 | 37.83 | 37.14 | 37.37 | 51721568 |
2023-12-18 | 37.72 | 37.80 | 37.27 | 37.67 | 22057185 |
2023-12-19 | 37.60 | 37.74 | 37.49 | 37.57 | 17642542 |
2023-12-20 | 37.50 | 37.73 | 37.28 | 37.30 | 18134647 |
2023-12-21 | 37.35 | 37.55 | 37.21 | 37.43 | 15421048 |
2023-12-22 | 37.42 | 37.79 | 37.40 | 37.49 | 13171597 |
2023-12-26 | 37.44 | 37.64 | 37.31 | 37.48 | 11856569 |
2023-12-27 | 37.33 | 37.46 | 37.20 | 37.31 | 15267626 |
2023-12-28 | 37.18 | 37.72 | 37.15 | 37.49 | 14931664 |
2023-12-29 | 37.38 | 37.76 | 37.32 | 37.70 | 16222673 |
2024-01-02 | 37.73 | 38.97 | 37.68 | 38.88 | 23810940 |
2024-01-03 | 39.53 | 39.72 | 39.13 | 39.16 | 26263885 |
2024-01-04 | 39.68 | 39.85 | 39.36 | 39.37 | 24214642 |
2024-01-05 | 39.47 | 40.37 | 39.30 | 40.20 | 30276670 |
2024-01-08 | 40.15 | 40.26 | 39.48 | 39.44 | 28483034 |
2024-01-09 | 39.25 | 39.25 | 38.77 | 39.04 | 17880132 |
2024-01-10 | 39.08 | 39.11 | 38.66 | 39.08 | 16354675 |
2024-01-11 | 39.03 | 39.04 | 37.56 | 37.90 | 31289774 |
2024-01-12 | 38.19 | 38.77 | 38.17 | 38.56 | 18774830 |
2024-01-16 | 38.58 | 39.35 | 38.35 | 39.29 | 31039445 |
2024-01-17 | 38.72 | 39.43 | 38.67 | 38.87 | 21377140 |
2024-01-18 | 38.53 | 39.01 | 38.46 | 38.94 | 17112788 |
2024-01-19 | 39.07 | 39.43 | 38.69 | 39.33 | 20561724 |
2024-01-22 | 39.40 | 39.72 | 39.31 | 39.58 | 26039194 |
2024-01-23 | 41.07 | 42.25 | 40.59 | 42.23 | 49713734 |
2024-01-24 | 42.23 | 42.34 | 41.19 | 41.28 | 27910404 |
2024-01-25 | 41.45 | 42.30 | 41.33 | 42.29 | 24613156 |
2024-01-26 | 42.29 | 42.49 | 42.10 | 42.40 | 20367179 |
2024-01-29 | 42.12 | 42.39 | 41.66 | 42.05 | 23905653 |
2024-01-30 | 42.00 | 42.60 | 41.81 | 42.47 | 20044557 |
2024-01-31 | 42.19 | 43.21 | 42.04 | 42.35 | 23392266 |
2024-02-01 | 42.68 | 42.72 | 41.97 | 42.49 | 19586542 |
2024-02-02 | 42.20 | 42.47 | 41.83 | 42.13 | 21548643 |
2024-02-05 | 42.00 | 42.18 | 41.28 | 41.38 | 20466155 |
2024-02-06 | 41.39 | 41.57 | 40.95 | 41.10 | 17524062 |
2024-02-07 | 41.10 | 41.14 | 40.36 | 40.42 | 21815622 |
2024-02-08 | 40.30 | 40.37 | 39.44 | 39.91 | 19523527 |
2024-02-09 | 39.90 | 40.09 | 39.26 | 39.72 | 18479407 |
2024-02-12 | 39.73 | 40.17 | 39.54 | 40.10 | 15060525 |
2024-02-13 | 40.20 | 40.46 | 39.68 | 40.13 | 14483637 |
2024-02-14 | 40.38 | 40.54 | 39.97 | 40.15 | 12443213 |
2024-02-15 | 40.21 | 40.62 | 40.18 | 40.59 | 12081362 |
2024-02-16 | 40.29 | 40.67 | 39.74 | 40.49 | 12645534 |
2024-02-20 | 40.41 | 40.91 | 40.27 | 40.50 | 12069523 |
2024-02-21 | 40.49 | 41.12 | 40.37 | 41.10 | 16279653 |
2024-02-22 | 40.75 | 40.93 | 40.11 | 40.73 | 22068913 |
2024-02-23 | 40.63 | 41.15 | 40.46 | 40.66 | 15228553 |
2024-02-26 | 40.60 | 40.63 | 39.43 | 39.69 | 25108422 |
2024-02-27 | 39.68 | 39.98 | 39.43 | 39.93 | 17074092 |
2024-02-28 | 39.96 | 40.21 | 39.86 | 40.10 | 12436956 |
2024-02-29 | 40.10 | 40.23 | 39.85 | 40.02 | 20486465 |
2024-03-01 | 39.99 | 40.29 | 39.77 | 40.20 | 12130864 |
2024-03-04 | 39.92 | 40.33 | 39.51 | 40.31 | 18753947 |
2024-03-05 | 40.35 | 40.96 | 39.92 | 40.35 | 20640051 |
2024-03-06 | 40.35 | 40.37 | 39.77 | 39.93 | 16331050 |
2024-03-07 | 40.10 | 40.29 | 39.38 | 39.53 | 17100634 |
2024-03-08 | 39.61 | 39.88 | 39.39 | 39.51 | 17807879 |
2024-03-11 | 39.57 | 40.23 | 39.56 | 40.13 | 12344614 |
2024-03-12 | 40.03 | 40.26 | 39.90 | 40.13 | 12452659 |
2024-03-13 | 40.29 | 40.50 | 40.06 | 40.26 | 13751846 |
2024-03-14 | 40.00 | 40.06 | 39.44 | 39.77 | 17475441 |
2024-03-15 | 39.60 | 39.93 | 39.14 | 39.49 | 54893854 |
2024-03-18 | 39.48 | 39.96 | 39.26 | 39.93 | 16200777 |
2024-03-19 | 39.88 | 40.05 | 39.81 | 39.97 | 15226876 |
2024-03-20 | 39.96 | 40.27 | 39.80 | 40.12 | 15198777 |
2024-03-21 | 40.12 | 40.59 | 39.98 | 40.54 | 21868344 |
2024-03-22 | 40.74 | 40.81 | 40.01 | 40.37 | 17816449 |
2024-03-25 | 40.53 | 40.88 | 40.48 | 40.87 | 14587174 |
2024-03-26 | 40.83 | 41.00 | 40.71 | 40.85 | 17854062 |
2024-03-27 | 41.10 | 41.78 | 41.10 | 41.54 | 19260122 |
2024-03-28 | 41.64 | 42.15 | 41.63 | 41.96 | 19771402 |
2024-04-01 | 41.99 | 42.34 | 41.53 | 42.28 | 15031569 |
2024-04-02 | 42.30 | 42.68 | 42.26 | 42.54 | 17260824 |
2024-04-03 | 42.58 | 42.90 | 42.53 | 42.84 | 18211835 |
2024-04-04 | 42.99 | 43.42 | 42.44 | 42.45 | 16461398 |
2024-04-05 | 42.25 | 42.44 | 41.61 | 42.12 | 14338679 |
2024-04-08 | 42.12 | 42.15 | 41.71 | 41.07 | 14457769 |
2024-04-09 | 41.06 | 41.18 | 40.54 | 40.84 | 17226953 |
2024-04-10 | 40.61 | 40.66 | 39.96 | 40.52 | 17900359 |
2024-04-11 | 40.45 | 40.47 | 40.09 | 40.16 | 14782159 |
2024-04-12 | 40.18 | 40.26 | 39.68 | 39.72 | 21554994 |
2024-04-15 | 40.11 | 40.35 | 39.85 | 40.11 | 16442814 |
2024-04-16 | 40.11 | 40.14 | 39.57 | 39.77 | 14016776 |
2024-04-17 | 39.85 | 39.98 | 39.46 | 39.78 | 21009242 |
2024-04-18 | 39.85 | 40.17 | 39.71 | 40.13 | 20173746 |
2024-04-19 | 40.00 | 40.68 | 39.98 | 40.49 | 24706520 |
2024-04-22 | 41.40 | 41.64 | 38.56 | 38.60 | 51243224 |
2024-04-23 | 38.91 | 40.00 | 38.68 | 39.70 | 25972819 |
2024-04-24 | 39.50 | 39.66 | 38.94 | 39.49 | 15946635 |
2024-04-25 | 39.29 | 39.82 | 38.96 | 39.22 | 16837678 |
2024-04-26 | 39.06 | 39.96 | 38.90 | 39.68 | 18246244 |
2024-04-29 | 39.90 | 40.82 | 39.87 | 40.09 | 19840961 |
2024-04-30 | 39.91 | 39.92 | 39.44 | 39.49 | 20222168 |
2024-05-01 | 39.33 | 39.66 | 39.13 | 39.20 | 17760286 |
2024-05-02 | 39.32 | 39.48 | 38.75 | 38.93 | 17394935 |
2024-05-03 | 39.05 | 39.20 | 38.75 | 38.89 | 13195563 |
2024-05-06 | 39.12 | 39.35 | 39.06 | 39.33 | 13348833 |
2024-05-07 | 39.53 | 39.58 | 39.09 | 39.31 | 11935174 |
2024-05-08 | 39.24 | 39.57 | 39.10 | 39.48 | 10437950 |
2024-05-09 | 39.51 | 39.83 | 39.38 | 39.79 | 12881043 |
2024-05-10 | 39.81 | 40.43 | 39.71 | 40.40 | 16888467 |
2024-05-13 | 40.34 | 40.65 | 40.09 | 40.54 | 21365657 |
2024-05-14 | 40.59 | 40.69 | 40.42 | 40.49 | 17664419 |
2024-05-15 | 40.75 | 40.91 | 40.44 | 40.49 | 14925995 |
2024-05-16 | 40.29 | 40.44 | 40.14 | 40.25 | 12913198 |
2024-05-17 | 40.39 | 40.41 | 39.83 | 40.06 | 14670373 |
2024-05-20 | 40.05 | 40.31 | 40.01 | 40.12 | 8665020 |
2024-05-21 | 40.10 | 40.12 | 39.28 | 39.62 | 18326958 |
2024-05-22 | 39.70 | 40.18 | 39.62 | 39.79 | 12374070 |
2024-05-23 | 39.60 | 39.80 | 39.11 | 39.43 | 14104959 |
2024-05-24 | 39.51 | 39.74 | 39.50 | 39.74 | 10419992 |
2024-05-28 | 39.72 | 39.79 | 39.17 | 39.36 | 15071274 |
2024-05-29 | 39.26 | 39.47 | 39.00 | 39.10 | 17652020 |
2024-05-30 | 39.22 | 40.36 | 39.18 | 40.33 | 19636499 |
2024-05-31 | 40.14 | 41.28 | 40.10 | 41.15 | 38917432 |
2024-06-03 | 41.18 | 41.51 | 40.90 | 40.98 | 20688122 |
2024-06-04 | 40.88 | 41.56 | 40.72 | 41.56 | 16040154 |
2024-06-05 | 41.60 | 41.72 | 41.13 | 41.35 | 11964024 |
2024-06-06 | 41.31 | 41.72 | 41.14 | 41.33 | 10259100 |
2024-06-07 | 41.16 | 41.29 | 40.81 | 40.94 | 10410163 |
2024-06-10 | 40.91 | 40.93 | 40.33 | 40.41 | 15214007 |
2024-06-11 | 40.29 | 40.59 | 40.22 | 40.42 | 12083337 |
2024-06-12 | 40.77 | 40.80 | 39.58 | 39.77 | 15065287 |
2024-06-13 | 39.75 | 39.80 | 39.30 | 39.78 | 12297449 |
2024-06-14 | 39.48 | 39.84 | 39.45 | 39.67 | 10480588 |
2024-06-17 | 39.60 | 39.60 | 38.95 | 39.46 | 22286574 |
2024-06-18 | 39.71 | 40.18 | 39.70 | 40.08 | 17125702 |
2024-06-20 | 39.84 | 40.47 | 39.81 | 40.24 | 17704694 |
2024-06-21 | 40.37 | 40.38 | 39.90 | 40.24 | 30390207 |
2024-06-24 | 40.39 | 41.22 | 40.32 | 41.17 | 20773849 |
2024-06-25 | 41.21 | 41.63 | 40.83 | 41.08 | 18933015 |
2024-06-26 | 41.00 | 41.17 | 40.71 | 41.02 | 19709928 |
2024-06-27 | 41.00 | 41.04 | 40.56 | 40.82 | 15560796 |
2024-06-28 | 40.86 | 41.58 | 40.69 | 41.24 | 27639192 |
2024-07-01 | 41.42 | 41.98 | 41.35 | 41.74 | 16412107 |
2024-07-02 | 41.63 | 41.70 | 40.72 | 41.10 | 21659365 |
2024-07-03 | 41.13 | 41.39 | 40.95 | 41.12 | 6653911 |
2024-07-05 | 41.17 | 41.38 | 40.95 | 41.27 | 17552239 |
2024-07-08 | 41.30 | 41.59 | 41.08 | 41.53 | 15380386 |
2024-07-09 | 41.47 | 41.78 | 41.21 | 40.64 | 20489842 |
2024-07-10 | 40.88 | 41.13 | 40.69 | 41.08 | 13826758 |
2024-07-11 | 41.08 | 41.36 | 40.75 | 41.30 | 12492709 |
2024-07-12 | 41.31 | 41.57 | 41.20 | 41.43 | 11129067 |
2024-07-15 | 41.43 | 41.46 | 40.70 | 40.79 | 15874928 |
2024-07-16 | 40.85 | 41.55 | 40.82 | 41.45 | 16016946 |
2024-07-17 | 41.55 | 42.19 | 41.52 | 42.03 | 20401662 |
2024-07-18 | 41.90 | 42.52 | 41.72 | 42.07 | 15752842 |
2024-07-19 | 42.30 | 42.30 | 41.43 | 41.62 | 17608032 |
2024-07-22 | 39.95 | 40.00 | 38.70 | 39.09 | 54985804 |
2024-07-23 | 38.74 | 39.27 | 38.72 | 38.89 | 25257746 |
2024-07-24 | 39.24 | 39.83 | 39.05 | 39.67 | 22888993 |
2024-07-25 | 39.86 | 40.97 | 39.79 | 39.95 | 19740301 |
2024-07-26 | 39.90 | 40.17 | 39.65 | 40.09 | 15911465 |
2024-07-29 | 40.08 | 40.12 | 39.67 | 40.03 | 12937173 |
2024-07-30 | 40.01 | 40.26 | 39.83 | 40.04 | 16089216 |
2024-07-31 | 40.03 | 40.79 | 39.98 | 40.52 | 23605387 |
2024-08-01 | 40.67 | 41.18 | 40.28 | 40.85 | 18166753 |
2024-08-02 | 41.20 | 41.94 | 40.41 | 40.97 | 26124914 |
2024-08-05 | 40.00 | 40.27 | 39.64 | 39.80 | 26855043 |
2024-08-06 | 39.97 | 40.48 | 39.76 | 40.26 | 18104248 |
2024-08-07 | 40.36 | 40.72 | 40.20 | 40.28 | 12176298 |
2024-08-08 | 40.28 | 40.79 | 40.25 | 40.52 | 13237149 |
2024-08-09 | 40.49 | 40.80 | 40.03 | 40.75 | 11818717 |
2024-08-12 | 40.95 | 41.00 | 40.31 | 40.53 | 11098961 |
2024-08-13 | 40.65 | 40.80 | 40.36 | 40.78 | 15349360 |
2024-08-14 | 40.60 | 41.10 | 40.49 | 40.90 | 10931096 |
2024-08-15 | 40.84 | 40.92 | 40.00 | 40.04 | 17489607 |
2024-08-16 | 40.10 | 40.62 | 40.06 | 40.61 | 13377523 |
2024-08-19 | 40.63 | 40.86 | 40.56 | 40.74 | 9401416 |
2024-08-20 | 40.66 | 40.96 | 40.63 | 40.85 | 8784009 |
2024-08-21 | 40.91 | 41.07 | 40.73 | 41.05 | 13683356 |
2024-08-22 | 41.10 | 41.16 | 40.61 | 40.87 | 13529599 |
2024-08-23 | 40.99 | 41.23 | 40.92 | 41.21 | 11757332 |
VZ Dividend History
Discover the detailed dividend history for VZ. This section provides an overview of the dividends distributed by Verizon Communications Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
VZ Stock Split History
Explore the stock split history for VZ. In this section, you will find detailed records of all stock splits undertaken by Verizon Communications Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
VZ Historical Prices
Analyze the historical prices for VZ. This section offers a comprehensive view of Verizon Communications Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.