(May 30, 2024)
52-Week Low
(April 3, 2025)
52-Week High
(April 3, 2025)
All-Time High
(April 30, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1998-05-22 | 2.72 | 2.84 | 2.72 | 2.82 | 13193730 |
1998-05-26 | 2.79 | 3.01 | 2.79 | 2.96 | 913219 |
1998-05-27 | 2.86 | 2.96 | 2.84 | 2.86 | 995738 |
1998-05-28 | 2.89 | 3.16 | 2.86 | 2.96 | 540639 |
1998-05-29 | 3.01 | 3.07 | 2.99 | 3.00 | 409024 |
1998-06-01 | 3.00 | 3.07 | 3.00 | 3.00 | 205522 |
1998-06-02 | 3.06 | 3.06 | 3.00 | 3.04 | 1033706 |
1998-06-03 | 3.01 | 3.48 | 3.01 | 3.23 | 394348 |
1998-06-04 | 3.23 | 3.43 | 3.21 | 3.36 | 327523 |
1998-06-05 | 3.48 | 3.56 | 3.38 | 3.48 | 833748 |
1998-06-08 | 3.56 | 3.56 | 3.48 | 3.48 | 136672 |
1998-06-09 | 3.53 | 3.53 | 3.21 | 3.21 | 349798 |
1998-06-10 | 3.21 | 3.31 | 3.01 | 3.19 | 586708 |
1998-06-11 | 3.19 | 3.28 | 3.19 | 3.23 | 164009 |
1998-06-12 | 3.26 | 3.26 | 3.16 | 3.26 | 164009 |
1998-06-15 | 3.31 | 3.31 | 3.23 | 3.28 | 64789 |
1998-06-16 | 3.33 | 3.70 | 3.26 | 3.70 | 219697 |
1998-06-17 | 3.70 | 4.04 | 3.61 | 3.95 | 550258 |
1998-06-18 | 4.05 | 4.10 | 3.75 | 3.88 | 457113 |
1998-06-19 | 3.88 | 3.88 | 3.63 | 3.65 | 120978 |
1998-06-22 | 3.75 | 3.75 | 3.58 | 3.65 | 166541 |
1998-06-23 | 3.56 | 3.61 | 3.54 | 3.56 | 466732 |
1998-06-24 | 3.56 | 3.75 | 3.56 | 3.70 | 210078 |
1998-06-25 | 3.65 | 4.02 | 3.65 | 3.93 | 459138 |
1998-06-26 | 3.90 | 3.98 | 3.80 | 3.80 | 45552 |
1998-06-29 | 3.93 | 4.10 | 3.93 | 3.95 | 97189 |
1998-06-30 | 4.00 | 4.00 | 3.93 | 3.93 | 72889 |
1998-07-01 | 3.95 | 4.02 | 3.93 | 4.02 | 161478 |
1998-07-02 | 3.99 | 4.00 | 3.90 | 3.93 | 206028 |
1998-07-06 | 3.93 | 3.93 | 3.83 | 3.85 | 110347 |
1998-07-07 | 3.88 | 3.88 | 3.70 | 3.70 | 54158 |
1998-07-08 | 3.68 | 3.70 | 3.51 | 3.58 | 518870 |
1998-07-09 | 3.68 | 3.73 | 3.65 | 3.65 | 92127 |
1998-07-10 | 3.65 | 3.80 | 3.65 | 3.80 | 35427 |
1998-07-13 | 3.85 | 3.85 | 3.78 | 3.83 | 186284 |
1998-07-14 | 3.83 | 3.85 | 3.75 | 3.80 | 14676 |
1998-07-15 | 3.88 | 4.00 | 3.85 | 4.00 | 173628 |
1998-07-16 | 3.85 | 3.85 | 3.80 | 3.80 | 16200 |
1998-07-17 | 3.95 | 3.98 | 3.80 | 3.98 | 32901 |
1998-07-20 | 3.85 | 3.98 | 3.80 | 3.88 | 86558 |
1998-07-21 | 3.88 | 3.95 | 3.88 | 3.95 | 1513 |
1998-07-22 | 3.95 | 4.04 | 3.90 | 4.04 | 38971 |
1998-07-23 | 4.04 | 4.62 | 4.02 | 4.37 | 234378 |
1998-07-24 | 4.32 | 4.54 | 4.15 | 4.15 | 88583 |
1998-07-27 | 4.27 | 4.27 | 4.10 | 4.10 | 16200 |
1998-07-28 | 4.10 | 4.54 | 4.10 | 4.35 | 160972 |
1998-07-29 | 4.40 | 4.40 | 4.25 | 4.25 | 124522 |
1998-07-30 | 4.27 | 4.40 | 4.27 | 4.40 | 28851 |
1998-07-31 | 4.30 | 4.40 | 4.27 | 4.37 | 231341 |
1998-08-03 | 4.40 | 4.40 | 4.17 | 4.17 | 44033 |
1998-08-04 | 4.32 | 4.40 | 4.20 | 4.32 | 88583 |
1998-08-05 | 4.35 | 4.40 | 4.25 | 4.40 | 58208 |
1998-08-06 | 4.40 | 4.40 | 4.35 | 4.35 | 7588 |
1998-08-07 | 4.40 | 4.44 | 4.35 | 4.44 | 753760 |
1998-08-10 | 4.44 | 4.52 | 4.42 | 4.42 | 103259 |
1998-08-11 | 4.37 | 4.47 | 4.35 | 4.35 | 15187 |
1998-08-12 | 4.42 | 4.47 | 4.35 | 4.47 | 6576 |
1998-08-13 | 4.35 | 4.44 | 4.35 | 4.44 | 44033 |
1998-08-14 | 4.44 | 4.44 | 4.42 | 4.42 | 1012 |
1998-08-17 | 4.54 | 4.54 | 4.35 | 4.35 | 25312 |
1998-08-18 | 4.32 | 4.40 | 4.32 | 4.37 | 938531 |
1998-08-19 | 4.42 | 4.47 | 4.32 | 4.37 | 11137 |
1998-08-20 | 4.35 | 4.36 | 4.30 | 4.33 | 27337 |
1998-08-21 | 4.27 | 4.33 | 4.20 | 4.20 | 16200 |
1998-08-24 | 4.20 | 4.25 | 4.20 | 4.20 | 25813 |
1998-08-25 | 4.15 | 4.25 | 4.15 | 4.20 | 35427 |
1998-08-27 | 4.15 | 4.25 | 4.12 | 4.22 | 171603 |
1998-08-28 | 4.12 | 4.27 | 4.12 | 4.27 | 121484 |
1998-08-31 | 4.16 | 4.19 | 4.15 | 4.19 | 77952 |
1998-09-01 | 4.15 | 4.17 | 4.07 | 4.14 | 674284 |
1998-09-02 | 4.07 | 4.07 | 3.95 | 3.98 | 129584 |
1998-09-03 | 3.94 | 3.94 | 3.75 | 3.75 | 25813 |
1998-09-04 | 3.75 | 3.83 | 3.73 | 3.80 | 28851 |
1998-09-08 | 3.70 | 3.80 | 3.70 | 3.80 | 1012 |
1998-09-09 | 3.73 | 3.82 | 3.73 | 3.82 | 15688 |
1998-09-10 | 3.70 | 3.83 | 3.70 | 3.73 | 4551 |
1998-09-11 | 3.68 | 3.82 | 3.65 | 3.70 | 26826 |
1998-09-14 | 3.65 | 4.25 | 3.65 | 4.20 | 556333 |
1998-09-15 | 4.05 | 4.15 | 3.93 | 4.10 | 180209 |
1998-09-16 | 4.20 | 4.20 | 4.07 | 4.10 | 53146 |
1998-09-17 | 4.10 | 4.32 | 4.10 | 4.32 | 59221 |
1998-09-18 | 4.20 | 4.20 | 4.15 | 4.15 | 82002 |
1998-09-21 | 4.15 | 4.32 | 4.15 | 4.16 | 172616 |
1998-09-22 | 4.15 | 4.16 | 4.00 | 4.00 | 15688 |
1998-09-23 | 3.98 | 3.98 | 3.90 | 3.90 | 53652 |
1998-09-24 | 3.90 | 3.90 | 3.90 | 3.90 | 8601 |
1998-09-28 | 3.93 | 3.93 | 3.93 | 3.93 | 1513 |
1998-09-29 | 3.85 | 3.88 | 3.85 | 3.85 | 10125 |
1998-09-30 | 3.93 | 3.93 | 3.90 | 3.90 | 18726 |
1998-10-01 | 3.88 | 3.93 | 3.85 | 3.93 | 7087 |
1998-10-02 | 3.85 | 3.86 | 3.85 | 3.86 | 3538 |
1998-10-05 | 3.90 | 4.15 | 3.78 | 4.12 | 87064 |
1998-10-06 | 4.10 | 4.17 | 4.10 | 4.10 | 124016 |
1998-10-07 | 4.00 | 4.02 | 3.83 | 3.83 | 132622 |
1998-10-08 | 3.93 | 3.93 | 3.44 | 3.46 | 289554 |
1998-10-09 | 3.43 | 3.47 | 3.41 | 3.47 | 13162 |
1998-10-12 | 3.48 | 3.58 | 3.40 | 3.41 | 135659 |
1998-10-13 | 3.44 | 3.46 | 3.44 | 3.46 | 3538 |
1998-10-14 | 3.43 | 3.51 | 3.38 | 3.38 | 58714 |
1998-10-15 | 3.43 | 3.46 | 3.36 | 3.38 | 160466 |
1998-10-16 | 3.38 | 3.38 | 3.33 | 3.33 | 91621 |
1998-10-19 | 3.38 | 3.38 | 3.33 | 3.33 | 117941 |
1998-10-20 | 3.33 | 3.33 | 3.19 | 3.26 | 193878 |
1998-10-21 | 3.26 | 3.36 | 3.26 | 3.36 | 103766 |
1998-10-22 | 3.26 | 3.38 | 3.14 | 3.16 | 39477 |
1998-10-23 | 3.36 | 3.85 | 3.36 | 3.59 | 737059 |
1998-10-26 | 3.70 | 3.70 | 3.56 | 3.65 | 72383 |
1998-10-27 | 3.63 | 3.70 | 3.56 | 3.61 | 126041 |
1998-10-28 | 3.65 | 3.68 | 3.58 | 3.65 | 432312 |
1998-10-29 | 3.68 | 3.79 | 3.68 | 3.79 | 379161 |
1998-10-30 | 3.80 | 3.80 | 3.73 | 3.75 | 320937 |
1998-11-02 | 3.80 | 3.84 | 3.72 | 3.73 | 99721 |
1998-11-03 | 3.80 | 3.85 | 3.80 | 3.84 | 21262 |
1998-11-04 | 3.85 | 3.88 | 3.75 | 3.75 | 87064 |
1998-11-05 | 3.75 | 3.85 | 3.75 | 3.80 | 82002 |
1998-11-06 | 3.75 | 3.85 | 3.75 | 3.84 | 13162 |
1998-11-09 | 3.85 | 3.93 | 3.85 | 3.90 | 166034 |
1998-11-10 | 3.75 | 3.93 | 3.75 | 3.80 | 15688 |
1998-11-11 | 3.85 | 3.95 | 3.80 | 3.88 | 92127 |
1998-11-12 | 3.80 | 3.85 | 3.73 | 3.75 | 35427 |
1998-11-13 | 3.75 | 3.82 | 3.75 | 3.82 | 11638 |
1998-11-16 | 3.82 | 3.82 | 3.75 | 3.75 | 6075 |
1998-11-17 | 3.74 | 3.80 | 3.74 | 3.80 | 4050 |
1998-11-18 | 3.74 | 3.83 | 3.74 | 3.80 | 32901 |
1998-11-19 | 3.80 | 3.83 | 3.73 | 3.74 | 44539 |
1998-11-20 | 3.77 | 3.78 | 3.77 | 3.77 | 26826 |
1998-11-23 | 3.72 | 3.75 | 3.52 | 3.52 | 139709 |
1998-11-24 | 3.64 | 3.69 | 3.53 | 3.63 | 65802 |
1998-11-25 | 3.69 | 3.69 | 3.57 | 3.61 | 26325 |
1998-11-27 | 3.54 | 3.61 | 3.53 | 3.61 | 9112 |
1998-11-30 | 3.69 | 3.73 | 3.51 | 3.68 | 91621 |
1998-12-01 | 3.61 | 3.68 | 3.61 | 3.63 | 5563 |
1998-12-02 | 3.73 | 3.73 | 3.58 | 3.58 | 70358 |
1998-12-03 | 3.56 | 3.65 | 3.53 | 3.57 | 563420 |
1998-12-04 | 3.57 | 3.65 | 3.57 | 3.61 | 212103 |
1998-12-07 | 3.65 | 3.65 | 3.58 | 3.59 | 34921 |
1998-12-08 | 3.57 | 3.61 | 3.56 | 3.57 | 342199 |
1998-12-09 | 3.58 | 3.58 | 3.51 | 3.56 | 220709 |
1998-12-10 | 3.53 | 3.70 | 3.53 | 3.62 | 368023 |
1998-12-11 | 3.56 | 4.00 | 3.52 | 3.88 | 609489 |
1998-12-14 | 3.78 | 3.90 | 3.75 | 3.77 | 15688 |
1998-12-15 | 3.90 | 3.90 | 3.83 | 3.90 | 23788 |
1998-12-16 | 3.88 | 3.90 | 3.80 | 3.85 | 46058 |
1998-12-17 | 3.88 | 3.89 | 3.80 | 3.82 | 60233 |
1998-12-18 | 3.78 | 3.78 | 3.73 | 3.77 | 31888 |
1998-12-21 | 3.77 | 3.80 | 3.74 | 3.78 | 51627 |
1998-12-22 | 3.73 | 3.73 | 3.73 | 3.73 | 1012 |
1998-12-23 | 3.73 | 3.75 | 3.70 | 3.72 | 52133 |
1998-12-24 | 3.73 | 3.75 | 3.73 | 3.75 | 5062 |
1998-12-28 | 3.70 | 3.75 | 3.46 | 3.51 | 162997 |
1998-12-29 | 3.52 | 3.70 | 3.52 | 3.65 | 62258 |
1998-12-30 | 3.65 | 3.65 | 3.46 | 3.47 | 629233 |
1998-12-31 | 3.47 | 3.64 | 3.46 | 3.63 | 534564 |
1999-01-04 | 3.51 | 3.75 | 3.51 | 3.65 | 109334 |
1999-01-05 | 3.56 | 3.56 | 3.51 | 3.51 | 5563 |
1999-01-06 | 3.51 | 3.70 | 3.51 | 3.61 | 84027 |
1999-01-07 | 3.56 | 3.65 | 3.47 | 3.61 | 173628 |
1999-01-08 | 3.48 | 3.61 | 3.46 | 3.53 | 255636 |
1999-01-11 | 3.47 | 3.63 | 3.47 | 3.51 | 45046 |
1999-01-12 | 3.61 | 3.61 | 3.48 | 3.53 | 57702 |
1999-01-13 | 3.41 | 3.53 | 3.36 | 3.46 | 102247 |
1999-01-14 | 3.46 | 3.56 | 3.31 | 3.51 | 1410336 |
1999-01-15 | 3.56 | 3.61 | 3.51 | 3.56 | 72889 |
1999-01-19 | 3.56 | 3.58 | 3.51 | 3.54 | 93646 |
1999-01-20 | 3.53 | 3.58 | 3.53 | 3.56 | 37452 |
1999-01-21 | 3.56 | 3.65 | 3.56 | 3.65 | 49096 |
1999-01-22 | 3.70 | 3.70 | 3.70 | 3.70 | 11137 |
1999-01-25 | 3.65 | 3.75 | 3.65 | 3.68 | 367011 |
1999-01-26 | 3.65 | 3.68 | 3.65 | 3.65 | 104272 |
1999-01-27 | 3.68 | 3.68 | 3.41 | 3.41 | 129584 |
1999-01-28 | 3.52 | 3.61 | 3.46 | 3.56 | 3572424 |
1999-01-29 | 3.56 | 3.61 | 3.56 | 3.61 | 17713 |
1999-02-01 | 3.58 | 3.61 | 3.57 | 3.61 | 10125 |
1999-02-02 | 3.61 | 3.61 | 3.52 | 3.53 | 67827 |
1999-02-03 | 3.61 | 3.75 | 3.26 | 3.46 | 334099 |
1999-02-04 | 3.48 | 3.80 | 3.48 | 3.74 | 13336989 |
1999-02-05 | 3.74 | 3.83 | 3.74 | 3.79 | 1007381 |
1999-02-08 | 3.79 | 3.79 | 3.72 | 3.75 | 450532 |
1999-02-09 | 3.73 | 3.78 | 3.73 | 3.73 | 390799 |
1999-02-10 | 3.73 | 3.80 | 3.70 | 3.74 | 556333 |
1999-02-11 | 3.74 | 3.80 | 3.74 | 3.78 | 678334 |
1999-02-12 | 3.74 | 3.78 | 3.74 | 3.78 | 74408 |
1999-02-16 | 3.78 | 4.22 | 3.78 | 4.16 | 1618906 |
1999-02-17 | 4.09 | 4.25 | 4.09 | 4.19 | 1351105 |
1999-02-18 | 4.12 | 4.17 | 4.10 | 4.12 | 249561 |
1999-02-19 | 4.12 | 4.17 | 4.12 | 4.15 | 85039 |
1999-02-22 | 4.17 | 4.21 | 4.12 | 4.17 | 705165 |
1999-02-23 | 4.15 | 4.17 | 4.02 | 4.10 | 565445 |
1999-02-24 | 4.02 | 4.10 | 3.84 | 3.93 | 367512 |
1999-02-25 | 3.88 | 3.90 | 3.88 | 3.90 | 11137 |
1999-02-26 | 3.88 | 3.95 | 3.88 | 3.95 | 75927 |
1999-03-01 | 3.95 | 4.12 | 3.93 | 4.10 | 105284 |
1999-03-02 | 4.10 | 4.10 | 4.01 | 4.04 | 50108 |
1999-03-03 | 4.09 | 4.19 | 3.98 | 4.05 | 892468 |
1999-03-04 | 4.05 | 4.12 | 4.01 | 4.02 | 215141 |
1999-03-05 | 4.05 | 4.05 | 3.98 | 4.00 | 59727 |
1999-03-08 | 4.01 | 4.11 | 3.96 | 4.11 | 2099307 |
1999-03-09 | 4.11 | 4.11 | 4.05 | 4.06 | 280442 |
1999-03-10 | 4.11 | 4.12 | 4.09 | 4.12 | 181728 |
1999-03-11 | 4.06 | 4.20 | 4.06 | 4.17 | 329037 |
1999-03-12 | 4.17 | 4.21 | 4.11 | 4.17 | 195397 |
1999-03-15 | 4.16 | 4.20 | 4.12 | 4.12 | 189828 |
1999-03-16 | 4.17 | 4.19 | 4.12 | 4.15 | 291579 |
1999-03-17 | 4.15 | 4.19 | 4.10 | 4.15 | 445975 |
1999-03-18 | 4.19 | 4.19 | 4.12 | 4.15 | 242473 |
1999-03-19 | 4.17 | 4.17 | 4.07 | 4.10 | 1339461 |
1999-03-22 | 4.12 | 4.17 | 4.05 | 4.17 | 249561 |
1999-03-23 | 4.07 | 4.20 | 4.00 | 4.05 | 162491 |
1999-03-24 | 4.00 | 4.02 | 3.98 | 3.98 | 129584 |
1999-03-25 | 3.95 | 4.35 | 3.90 | 4.21 | 306762 |
1999-03-26 | 4.15 | 4.26 | 4.06 | 4.17 | 235897 |
1999-03-29 | 4.05 | 4.27 | 4.05 | 4.25 | 423199 |
1999-03-30 | 4.25 | 4.25 | 4.15 | 4.25 | 3134031 |
1999-03-31 | 4.20 | 4.74 | 4.01 | 4.72 | 2149421 |
1999-04-01 | 4.59 | 4.59 | 4.47 | 4.48 | 499638 |
1999-04-05 | 4.52 | 4.52 | 4.47 | 4.47 | 499638 |
1999-04-06 | 4.35 | 4.40 | 4.35 | 4.35 | 7588 |
1999-04-07 | 4.44 | 4.49 | 4.44 | 4.49 | 11137 |
1999-04-08 | 4.49 | 4.74 | 4.49 | 4.51 | 321448 |
1999-04-09 | 4.51 | 4.51 | 4.41 | 4.51 | 48083 |
1999-04-12 | 4.40 | 4.47 | 4.35 | 4.42 | 108828 |
1999-04-13 | 4.49 | 4.49 | 4.40 | 4.40 | 44539 |
1999-04-14 | 4.40 | 4.89 | 4.40 | 4.79 | 132116 |
1999-04-15 | 4.69 | 5.00 | 4.67 | 4.79 | 204003 |
1999-04-16 | 4.69 | 4.93 | 4.54 | 4.67 | 814510 |
1999-04-19 | 4.67 | 4.77 | 4.62 | 4.64 | 1101539 |
1999-04-20 | 4.79 | 4.79 | 4.79 | 4.79 | 1513 |
1999-04-21 | 4.67 | 4.79 | 4.62 | 4.64 | 495588 |
1999-04-22 | 4.79 | 5.04 | 4.79 | 4.96 | 509758 |
1999-04-23 | 4.89 | 4.96 | 4.89 | 4.94 | 94658 |
1999-04-26 | 4.94 | 4.96 | 4.86 | 4.94 | 143759 |
1999-04-27 | 4.86 | 4.89 | 4.84 | 4.84 | 27838 |
1999-04-28 | 4.94 | 4.94 | 4.84 | 4.93 | 257661 |
1999-04-29 | 4.94 | 5.16 | 4.94 | 5.15 | 217672 |
1999-04-30 | 5.16 | 5.21 | 5.14 | 5.21 | 231341 |
1999-05-03 | 5.23 | 5.31 | 5.21 | 5.23 | 262723 |
1999-05-04 | 5.23 | 5.26 | 4.99 | 5.14 | 145278 |
1999-05-05 | 5.11 | 5.14 | 5.00 | 5.14 | 134647 |
1999-05-06 | 5.14 | 5.26 | 5.06 | 5.16 | 227291 |
1999-05-07 | 5.26 | 5.26 | 5.14 | 5.26 | 485969 |
1999-05-10 | 5.16 | 5.19 | 5.06 | 5.09 | 3056074 |
1999-05-11 | 5.15 | 5.15 | 4.35 | 4.93 | 1200258 |
1999-05-12 | 5.09 | 5.36 | 4.86 | 5.33 | 132622 |
1999-05-13 | 5.33 | 5.68 | 5.23 | 5.67 | 358911 |
1999-05-14 | 5.67 | 5.73 | 5.14 | 5.21 | 146797 |
1999-05-17 | 5.41 | 5.53 | 5.33 | 5.43 | 114903 |
1999-05-18 | 5.44 | 5.65 | 5.36 | 5.53 | 101741 |
1999-05-19 | 5.63 | 5.64 | 5.46 | 5.58 | 451544 |
1999-05-20 | 5.61 | 5.83 | 5.61 | 5.74 | 1045856 |
1999-05-21 | 5.79 | 5.79 | 5.59 | 5.62 | 630245 |
1999-05-24 | 5.65 | 5.74 | 5.53 | 5.53 | 409024 |
1999-05-25 | 5.47 | 5.47 | 5.31 | 5.31 | 541145 |
1999-05-26 | 5.38 | 5.38 | 5.31 | 5.32 | 212609 |
1999-05-27 | 5.32 | 5.33 | 5.25 | 5.25 | 288542 |
1999-05-28 | 5.31 | 5.31 | 5.19 | 5.28 | 465719 |
1999-06-01 | 5.36 | 5.49 | 5.16 | 5.21 | 211091 |
1999-06-02 | 5.21 | 5.21 | 4.94 | 4.94 | 408523 |
1999-06-03 | 5.02 | 5.36 | 4.94 | 5.16 | 63271 |
1999-06-04 | 5.22 | 5.51 | 5.06 | 5.36 | 182234 |
1999-06-07 | 5.33 | 5.38 | 5.23 | 5.33 | 150341 |
1999-06-08 | 5.25 | 5.48 | 5.25 | 5.42 | 135153 |
1999-06-09 | 5.38 | 5.43 | 5.28 | 5.28 | 124522 |
1999-06-10 | 5.31 | 5.43 | 5.28 | 5.38 | 174134 |
1999-06-11 | 5.43 | 5.64 | 5.31 | 5.64 | 100227 |
1999-06-14 | 5.53 | 5.63 | 5.33 | 5.62 | 147303 |
1999-06-15 | 5.43 | 5.54 | 5.43 | 5.43 | 439394 |
1999-06-16 | 5.43 | 5.46 | 5.43 | 5.43 | 725410 |
1999-06-17 | 5.38 | 5.38 | 5.26 | 5.36 | 345237 |
1999-06-18 | 5.32 | 5.54 | 5.32 | 5.54 | 500650 |
1999-06-21 | 5.53 | 5.64 | 5.52 | 5.63 | 369537 |
1999-06-22 | 5.56 | 5.73 | 5.53 | 5.73 | 780597 |
1999-06-23 | 5.73 | 5.80 | 5.70 | 5.75 | 1169883 |
1999-06-24 | 5.83 | 5.83 | 5.75 | 5.77 | 212103 |
1999-06-25 | 5.78 | 5.85 | 5.68 | 5.80 | 202484 |
1999-06-28 | 5.75 | 5.98 | 5.75 | 5.94 | 134647 |
1999-06-29 | 5.94 | 5.94 | 5.85 | 5.85 | 239436 |
1999-06-30 | 5.85 | 6.35 | 5.85 | 6.02 | 831723 |
1999-07-01 | 6.04 | 6.12 | 5.78 | 5.85 | 673778 |
1999-07-02 | 5.85 | 5.93 | 5.78 | 5.90 | 73396 |
1999-07-06 | 5.90 | 6.02 | 5.85 | 5.93 | 458125 |
1999-07-07 | 5.93 | 6.02 | 5.38 | 5.48 | 519883 |
1999-07-08 | 5.53 | 5.53 | 5.28 | 5.31 | 723897 |
1999-07-09 | 5.33 | 5.33 | 5.14 | 5.14 | 254623 |
1999-07-12 | 5.16 | 5.25 | 5.16 | 5.21 | 336636 |
1999-07-13 | 5.21 | 5.21 | 4.84 | 4.98 | 775023 |
1999-07-14 | 5.04 | 5.04 | 4.90 | 4.94 | 64789 |
1999-07-15 | 4.99 | 5.19 | 4.94 | 5.11 | 973969 |
1999-07-16 | 5.16 | 5.16 | 5.04 | 5.06 | 497107 |
1999-07-19 | 5.07 | 5.16 | 4.83 | 4.83 | 481919 |
1999-07-20 | 4.89 | 5.16 | 4.82 | 5.14 | 171603 |
1999-07-21 | 5.09 | 5.14 | 4.94 | 4.99 | 334099 |
1999-07-22 | 5.09 | 5.09 | 4.84 | 4.99 | 277911 |
1999-07-23 | 4.99 | 4.99 | 4.86 | 4.96 | 176159 |
1999-07-26 | 4.99 | 4.99 | 4.89 | 4.96 | 7588 |
1999-07-27 | 5.09 | 5.09 | 4.91 | 4.96 | 411561 |
1999-07-28 | 4.94 | 4.99 | 4.89 | 4.91 | 390799 |
1999-07-29 | 4.99 | 5.33 | 4.93 | 5.23 | 471794 |
1999-07-30 | 5.21 | 5.28 | 5.19 | 5.23 | 331062 |
1999-08-02 | 5.21 | 5.23 | 5.19 | 5.23 | 61752 |
1999-08-03 | 5.23 | 5.23 | 5.14 | 5.21 | 100227 |
1999-08-04 | 5.16 | 5.33 | 5.11 | 5.19 | 402448 |
1999-08-05 | 5.19 | 5.21 | 5.06 | 5.16 | 318912 |
1999-08-06 | 5.06 | 5.16 | 5.04 | 5.16 | 57702 |
1999-08-09 | 5.16 | 5.16 | 5.06 | 5.16 | 33908 |
1999-08-10 | 5.16 | 5.16 | 5.06 | 5.09 | 40996 |
1999-08-11 | 5.09 | 5.11 | 4.96 | 5.10 | 204003 |
1999-08-12 | 5.09 | 5.11 | 5.06 | 5.10 | 695547 |
1999-08-13 | 5.11 | 5.11 | 5.09 | 5.11 | 1243284 |
1999-08-16 | 5.11 | 5.14 | 5.10 | 5.14 | 137178 |
1999-08-17 | 5.16 | 5.16 | 5.14 | 5.14 | 10125 |
1999-08-18 | 5.12 | 5.12 | 5.04 | 5.06 | 822109 |
1999-08-19 | 5.05 | 5.16 | 5.05 | 5.12 | 282973 |
1999-08-20 | 5.05 | 5.16 | 4.88 | 4.89 | 317398 |
1999-08-23 | 4.99 | 5.01 | 4.91 | 4.91 | 153884 |
1999-08-24 | 4.89 | 4.95 | 4.86 | 4.94 | 912713 |
1999-08-25 | 4.85 | 4.89 | 4.84 | 4.84 | 68839 |
1999-08-26 | 4.86 | 4.88 | 4.80 | 4.80 | 1121784 |
1999-08-27 | 4.85 | 4.85 | 4.72 | 4.72 | 785148 |
1999-08-30 | 4.74 | 4.74 | 3.84 | 4.01 | 570002 |
1999-08-31 | 4.07 | 4.30 | 4.05 | 4.26 | 1020544 |
1999-09-01 | 4.28 | 4.38 | 4.20 | 4.25 | 1005863 |
1999-09-02 | 4.11 | 4.14 | 3.95 | 4.07 | 1425524 |
1999-09-03 | 4.07 | 4.16 | 4.01 | 4.10 | 450025 |
1999-09-07 | 4.15 | 4.16 | 4.02 | 4.12 | 663653 |
1999-09-08 | 4.00 | 4.07 | 4.00 | 4.05 | 356886 |
1999-09-09 | 4.07 | 4.07 | 3.80 | 3.80 | 1876061 |
1999-09-10 | 3.85 | 3.90 | 3.78 | 3.85 | 599870 |
1999-09-13 | 3.85 | 3.90 | 3.83 | 3.89 | 66814 |
1999-09-14 | 3.87 | 3.91 | 3.87 | 3.88 | 175653 |
1999-09-15 | 3.86 | 3.90 | 3.78 | 3.79 | 573039 |
1999-09-16 | 3.90 | 3.95 | 3.86 | 3.89 | 72889 |
1999-09-17 | 3.88 | 3.93 | 3.85 | 3.90 | 2546300 |
1999-09-20 | 3.95 | 3.95 | 3.85 | 3.93 | 87571 |
1999-09-21 | 3.83 | 3.90 | 3.83 | 3.88 | 1515631 |
1999-09-22 | 3.88 | 3.93 | 3.88 | 3.93 | 71877 |
1999-09-23 | 3.98 | 3.98 | 3.90 | 3.94 | 813498 |
1999-09-24 | 3.94 | 4.00 | 3.93 | 3.95 | 49602 |
1999-09-27 | 4.00 | 4.04 | 3.95 | 4.04 | 750723 |
1999-09-28 | 4.05 | 4.05 | 3.95 | 4.00 | 353848 |
1999-09-29 | 4.06 | 4.10 | 4.05 | 4.06 | 696559 |
1999-09-30 | 4.07 | 4.12 | 4.05 | 4.06 | 538108 |
1999-10-01 | 4.05 | 4.07 | 4.04 | 4.06 | 787684 |
1999-10-04 | 4.04 | 4.06 | 3.95 | 3.99 | 431811 |
1999-10-05 | 3.95 | 4.14 | 3.95 | 4.07 | 729972 |
1999-10-06 | 4.05 | 4.07 | 3.95 | 3.95 | 216153 |
1999-10-07 | 3.95 | 4.05 | 3.95 | 4.04 | 33412 |
1999-10-08 | 4.05 | 4.07 | 4.00 | 4.02 | 410037 |
1999-10-11 | 4.06 | 4.07 | 4.02 | 4.03 | 721872 |
1999-10-12 | 4.01 | 4.05 | 3.95 | 3.95 | 53652 |
1999-10-13 | 3.90 | 4.02 | 3.79 | 3.85 | 125028 |
1999-10-14 | 3.90 | 3.90 | 3.80 | 3.86 | 24801 |
1999-10-15 | 3.83 | 3.90 | 3.78 | 3.82 | 26325 |
1999-10-18 | 3.70 | 3.77 | 3.65 | 3.68 | 117941 |
1999-10-19 | 3.65 | 3.75 | 3.36 | 3.36 | 537602 |
1999-10-20 | 3.41 | 3.63 | 3.38 | 3.59 | 335623 |
1999-10-21 | 3.58 | 3.65 | 3.58 | 3.61 | 307774 |
1999-10-22 | 3.62 | 3.62 | 3.43 | 3.48 | 90608 |
1999-10-25 | 3.58 | 3.58 | 3.16 | 3.33 | 1723178 |
1999-10-26 | 3.31 | 3.48 | 3.31 | 3.37 | 124016 |
1999-10-27 | 3.40 | 3.70 | 3.38 | 3.68 | 202484 |
1999-10-28 | 3.75 | 3.77 | 3.30 | 3.36 | 243992 |
1999-10-29 | 3.32 | 3.32 | 3.02 | 3.05 | 1522719 |
1999-11-01 | 3.16 | 3.43 | 3.11 | 3.28 | 202991 |
1999-11-02 | 3.43 | 3.46 | 3.25 | 3.31 | 379662 |
1999-11-03 | 3.28 | 3.31 | 3.06 | 3.11 | 138191 |
1999-11-04 | 3.09 | 3.15 | 3.04 | 3.15 | 392824 |
1999-11-05 | 3.16 | 3.19 | 3.14 | 3.19 | 5062 |
1999-11-08 | 3.16 | 3.19 | 3.16 | 3.16 | 11137 |
1999-11-09 | 3.14 | 3.16 | 3.06 | 3.16 | 299173 |
1999-11-10 | 3.04 | 3.16 | 3.04 | 3.06 | 81496 |
1999-11-11 | 3.14 | 3.14 | 3.01 | 3.05 | 230834 |
1999-11-12 | 3.07 | 3.15 | 3.06 | 3.11 | 574558 |
1999-11-15 | 3.12 | 3.37 | 3.11 | 3.33 | 711235 |
1999-11-16 | 3.31 | 3.40 | 3.31 | 3.37 | 364474 |
1999-11-17 | 3.37 | 3.37 | 3.31 | 3.33 | 677322 |
1999-11-18 | 3.33 | 3.33 | 3.23 | 3.25 | 1008900 |
1999-11-19 | 3.26 | 3.26 | 3.14 | 3.16 | 216659 |
1999-11-22 | 3.16 | 3.16 | 2.96 | 3.00 | 2884966 |
1999-11-23 | 3.01 | 3.01 | 2.79 | 2.84 | 261711 |
1999-11-24 | 2.85 | 2.85 | 2.14 | 2.44 | 2611100 |
1999-11-26 | 2.58 | 2.69 | 2.44 | 2.48 | 1318199 |
1999-11-29 | 2.58 | 2.58 | 2.49 | 2.53 | 2863203 |
1999-11-30 | 2.57 | 2.58 | 2.52 | 2.57 | 1115208 |
1999-12-01 | 2.62 | 2.62 | 2.57 | 2.57 | 5937502 |
1999-12-02 | 2.57 | 2.59 | 2.52 | 2.54 | 871205 |
1999-12-03 | 2.49 | 2.54 | 2.42 | 2.52 | 259179 |
1999-12-06 | 2.52 | 2.56 | 2.30 | 2.32 | 666184 |
1999-12-07 | 2.38 | 2.40 | 2.10 | 2.16 | 4096868 |
1999-12-08 | 2.19 | 2.44 | 2.17 | 2.27 | 1449317 |
1999-12-09 | 2.28 | 2.31 | 2.12 | 2.19 | 573545 |
1999-12-10 | 2.31 | 2.31 | 2.07 | 2.15 | 777048 |
1999-12-13 | 2.19 | 2.42 | 2.17 | 2.36 | 2472899 |
1999-12-14 | 2.32 | 2.49 | 2.32 | 2.41 | 2457717 |
1999-12-15 | 2.44 | 2.51 | 2.42 | 2.48 | 1593082 |
1999-12-16 | 2.62 | 2.62 | 2.17 | 2.25 | 1624981 |
1999-12-17 | 2.39 | 2.42 | 2.25 | 2.35 | 1164309 |
1999-12-20 | 2.42 | 2.47 | 2.27 | 2.32 | 577089 |
1999-12-21 | 2.35 | 2.35 | 2.27 | 2.35 | 370048 |
1999-12-22 | 2.36 | 2.44 | 2.36 | 2.42 | 1219495 |
1999-12-23 | 2.41 | 2.64 | 2.37 | 2.57 | 1215946 |
1999-12-27 | 2.59 | 2.64 | 2.57 | 2.62 | 489007 |
1999-12-28 | 2.63 | 2.72 | 2.63 | 2.69 | 513808 |
1999-12-29 | 2.70 | 2.96 | 2.70 | 2.88 | 391311 |
1999-12-30 | 2.91 | 2.96 | 2.86 | 2.86 | 544689 |
1999-12-31 | 2.89 | 2.89 | 2.81 | 2.85 | 47071 |
2000-01-03 | 2.85 | 2.95 | 2.62 | 2.86 | 672259 |
2000-01-04 | 2.81 | 2.86 | 2.70 | 2.70 | 148316 |
2000-01-05 | 2.70 | 2.70 | 2.62 | 2.65 | 398398 |
2000-01-06 | 2.62 | 2.64 | 2.47 | 2.52 | 640370 |
2000-01-07 | 2.54 | 2.79 | 2.52 | 2.77 | 766923 |
2000-01-10 | 2.76 | 2.83 | 2.72 | 2.77 | 627714 |
2000-01-11 | 2.72 | 2.77 | 2.57 | 2.59 | 857536 |
2000-01-12 | 2.62 | 2.62 | 2.57 | 2.58 | 154391 |
2000-01-13 | 2.61 | 2.77 | 2.58 | 2.74 | 207547 |
2000-01-14 | 2.78 | 2.78 | 2.52 | 2.62 | 519377 |
2000-01-18 | 2.61 | 2.61 | 2.19 | 2.35 | 1309597 |
2000-01-19 | 2.44 | 2.58 | 2.35 | 2.57 | 359412 |
2000-01-20 | 2.59 | 2.68 | 2.56 | 2.61 | 367011 |
2000-01-21 | 2.59 | 2.83 | 2.59 | 2.81 | 465719 |
2000-01-24 | 2.80 | 2.83 | 2.54 | 2.65 | 794772 |
2000-01-25 | 2.79 | 2.79 | 2.53 | 2.57 | 367011 |
2000-01-26 | 2.61 | 2.64 | 2.52 | 2.52 | 193372 |
2000-01-27 | 2.53 | 2.57 | 2.43 | 2.43 | 1609282 |
2000-01-28 | 2.49 | 2.49 | 2.22 | 2.27 | 12254677 |
2000-01-31 | 2.31 | 2.47 | 2.30 | 2.42 | 255636 |
2000-02-01 | 2.39 | 2.42 | 2.30 | 2.35 | 235391 |
2000-02-02 | 2.35 | 2.35 | 2.27 | 2.28 | 192866 |
2000-02-03 | 2.30 | 2.36 | 2.26 | 2.33 | 116422 |
2000-02-04 | 2.32 | 2.37 | 2.30 | 2.30 | 306261 |
2000-02-07 | 2.33 | 2.35 | 2.27 | 2.35 | 505713 |
2000-02-08 | 2.33 | 2.35 | 2.17 | 2.23 | 1588531 |
2000-02-09 | 2.27 | 2.27 | 2.21 | 2.25 | 477363 |
2000-02-10 | 2.23 | 2.25 | 2.20 | 2.25 | 377136 |
2000-02-11 | 2.22 | 2.27 | 2.15 | 2.23 | 105284 |
2000-02-14 | 2.25 | 2.30 | 2.14 | 2.20 | 530514 |
2000-02-15 | 2.25 | 2.26 | 2.19 | 2.20 | 412573 |
2000-02-16 | 2.22 | 2.22 | 2.15 | 2.16 | 300692 |
2000-02-17 | 2.18 | 2.19 | 2.15 | 2.19 | 949669 |
2000-02-18 | 2.16 | 2.17 | 2.02 | 2.06 | 396874 |
2000-02-22 | 2.09 | 2.10 | 1.83 | 1.88 | 472807 |
2000-02-23 | 2.07 | 2.32 | 1.99 | 2.27 | 1200759 |
2000-02-24 | 2.28 | 2.30 | 2.15 | 2.15 | 740097 |
2000-02-25 | 2.11 | 2.15 | 2.05 | 2.07 | 632270 |
2000-02-28 | 2.10 | 2.17 | 2.09 | 2.12 | 349798 |
2000-02-29 | 2.15 | 2.17 | 1.90 | 2.10 | 351312 |
2000-03-01 | 1.95 | 2.10 | 1.95 | 2.07 | 269811 |
2000-03-02 | 2.10 | 2.30 | 2.05 | 2.30 | 230834 |
2000-03-03 | 2.20 | 2.25 | 2.11 | 2.19 | 135659 |
2000-03-06 | 2.20 | 2.22 | 2.15 | 2.15 | 69852 |
2000-03-07 | 2.27 | 2.27 | 2.14 | 2.16 | 430798 |
2000-03-08 | 2.15 | 2.22 | 2.14 | 2.17 | 321949 |
2000-03-09 | 2.17 | 2.20 | 2.17 | 2.19 | 185272 |
2000-03-10 | 2.22 | 2.22 | 2.12 | 2.16 | 87571 |
2000-03-13 | 2.17 | 2.19 | 2.06 | 2.16 | 294617 |
2000-03-14 | 2.16 | 2.30 | 2.10 | 2.30 | 621639 |
2000-03-15 | 2.35 | 2.35 | 2.17 | 2.17 | 309799 |
2000-03-16 | 2.20 | 2.22 | 2.07 | 2.12 | 349287 |
2000-03-17 | 2.20 | 2.20 | 2.11 | 2.16 | 200459 |
2000-03-20 | 2.15 | 2.21 | 2.15 | 2.15 | 169072 |
2000-03-21 | 2.15 | 2.17 | 2.14 | 2.14 | 61246 |
2000-03-22 | 2.10 | 2.17 | 2.09 | 2.15 | 533552 |
2000-03-23 | 2.14 | 2.19 | 2.10 | 2.10 | 496600 |
2000-03-24 | 2.10 | 2.19 | 2.10 | 2.17 | 622652 |
2000-03-27 | 2.19 | 2.22 | 2.15 | 2.20 | 382699 |
2000-03-28 | 2.20 | 2.28 | 2.17 | 2.25 | 6662923 |
2000-03-29 | 2.30 | 2.47 | 2.28 | 2.38 | 1319717 |
2000-03-30 | 2.37 | 2.38 | 2.30 | 2.37 | 584683 |
2000-03-31 | 2.37 | 2.42 | 2.32 | 2.40 | 266773 |
2000-04-03 | 2.37 | 2.37 | 2.32 | 2.33 | 283479 |
2000-04-04 | 2.35 | 2.41 | 2.35 | 2.37 | 590252 |
2000-04-05 | 2.37 | 2.58 | 2.37 | 2.57 | 789198 |
2000-04-06 | 2.57 | 2.67 | 2.53 | 2.58 | 2065894 |
2000-04-07 | 2.59 | 2.59 | 2.54 | 2.57 | 1002319 |
2000-04-10 | 2.56 | 2.57 | 2.54 | 2.54 | 69346 |
2000-04-11 | 2.56 | 2.56 | 2.37 | 2.46 | 778572 |
2000-04-12 | 2.44 | 2.61 | 2.41 | 2.52 | 1672558 |
2000-04-13 | 2.52 | 2.52 | 2.40 | 2.42 | 322461 |
2000-04-14 | 2.43 | 2.43 | 1.93 | 2.02 | 1370342 |
2000-04-17 | 2.21 | 2.37 | 2.11 | 2.36 | 539120 |
2000-04-18 | 2.37 | 2.47 | 2.32 | 2.37 | 625689 |
2000-04-19 | 2.37 | 2.42 | 2.35 | 2.37 | 971438 |
2000-04-20 | 2.37 | 2.38 | 2.35 | 2.37 | 98708 |
2000-04-24 | 2.35 | 2.38 | 2.27 | 2.28 | 153884 |
2000-04-25 | 2.35 | 2.35 | 2.27 | 2.30 | 128572 |
2000-04-26 | 2.30 | 2.32 | 2.25 | 2.32 | 802872 |
2000-04-27 | 2.35 | 2.47 | 2.31 | 2.46 | 635814 |
2000-04-28 | 2.46 | 2.49 | 2.44 | 2.47 | 642390 |
2000-05-01 | 2.35 | 2.49 | 2.33 | 2.44 | 426748 |
2000-05-02 | 2.44 | 2.44 | 2.37 | 2.44 | 515327 |
2000-05-03 | 2.42 | 2.43 | 2.40 | 2.40 | 237411 |
2000-05-04 | 2.42 | 2.51 | 2.40 | 2.41 | 1008900 |
2000-05-05 | 2.49 | 2.72 | 2.44 | 2.72 | 674790 |
2000-05-08 | 2.69 | 2.74 | 2.64 | 2.67 | 312837 |
2000-05-09 | 2.67 | 2.70 | 2.58 | 2.58 | 1666990 |
2000-05-10 | 2.58 | 2.59 | 2.43 | 2.52 | 213622 |
2000-05-11 | 2.52 | 3.06 | 2.51 | 2.99 | 1547520 |
2000-05-12 | 3.06 | 3.41 | 3.06 | 3.26 | 2159039 |
2000-05-15 | 3.28 | 3.46 | 3.19 | 3.38 | 1349586 |
2000-05-16 | 3.48 | 3.59 | 3.46 | 3.56 | 2554400 |
2000-05-17 | 3.41 | 3.56 | 3.41 | 3.52 | 1577895 |
2000-05-18 | 3.56 | 3.65 | 3.53 | 3.58 | 2607557 |
2000-05-19 | 3.57 | 3.62 | 3.43 | 3.47 | 657578 |
2000-05-22 | 3.46 | 3.48 | 3.26 | 3.46 | 3621525 |
2000-05-23 | 3.47 | 3.48 | 3.38 | 3.46 | 1936305 |
2000-05-24 | 3.43 | 3.75 | 3.43 | 3.61 | 1198734 |
2000-05-25 | 3.70 | 3.70 | 3.57 | 3.58 | 620120 |
2000-05-26 | 3.61 | 3.63 | 3.58 | 3.59 | 661628 |
2000-05-30 | 3.60 | 3.61 | 3.58 | 3.61 | 570002 |
2000-05-31 | 3.61 | 3.88 | 3.58 | 3.88 | 482932 |
2000-06-01 | 3.75 | 3.79 | 3.38 | 3.41 | 5320920 |
2000-06-02 | 3.56 | 3.58 | 3.46 | 3.51 | 501157 |
2000-06-05 | 3.49 | 3.49 | 3.23 | 3.35 | 228303 |
2000-06-06 | 3.33 | 3.40 | 3.23 | 3.40 | 287023 |
2000-06-07 | 3.38 | 3.38 | 2.78 | 3.21 | 15161423 |
2000-06-08 | 3.24 | 3.36 | 3.23 | 3.26 | 1101539 |
2000-06-09 | 3.28 | 3.36 | 3.28 | 3.31 | 471288 |
2000-06-12 | 3.36 | 3.41 | 3.14 | 3.15 | 334611 |
2000-06-13 | 3.15 | 3.19 | 3.11 | 3.11 | 215141 |
2000-06-14 | 3.13 | 3.41 | 3.13 | 3.36 | 442938 |
2000-06-15 | 3.33 | 3.38 | 3.31 | 3.31 | 322461 |
2000-06-16 | 3.38 | 3.38 | 3.25 | 3.36 | 462682 |
2000-06-19 | 3.33 | 3.37 | 3.23 | 3.31 | 223747 |
2000-06-20 | 3.33 | 3.36 | 3.23 | 3.32 | 1080783 |
2000-06-21 | 3.28 | 3.32 | 3.28 | 3.31 | 146797 |
2000-06-22 | 3.31 | 3.31 | 3.09 | 3.23 | 742122 |
2000-06-23 | 3.26 | 3.26 | 2.96 | 2.96 | 248548 |
2000-06-26 | 3.02 | 3.46 | 2.98 | 3.36 | 680865 |
2000-06-27 | 3.28 | 3.38 | 3.28 | 3.31 | 503182 |
2000-06-28 | 3.31 | 3.63 | 3.31 | 3.63 | 1317186 |
2000-06-29 | 3.57 | 3.90 | 3.56 | 3.69 | 840835 |
2000-06-30 | 3.74 | 3.90 | 3.47 | 3.90 | 1108120 |
2000-07-03 | 3.90 | 3.90 | 3.68 | 3.70 | 240954 |
2000-07-05 | 3.70 | 3.78 | 3.68 | 3.75 | 112372 |
2000-07-06 | 3.70 | 3.78 | 3.67 | 3.75 | 766422 |
2000-07-07 | 3.73 | 3.75 | 3.54 | 3.65 | 192359 |
2000-07-10 | 3.53 | 3.70 | 3.52 | 3.69 | 566964 |
2000-07-11 | 3.65 | 3.73 | 3.65 | 3.70 | 293098 |
2000-07-12 | 3.68 | 3.70 | 3.68 | 3.70 | 116422 |
2000-07-13 | 3.70 | 3.73 | 3.61 | 3.62 | 112878 |
2000-07-14 | 3.62 | 3.62 | 3.38 | 3.52 | 1398186 |
2000-07-17 | 3.49 | 3.73 | 3.48 | 3.56 | 173628 |
2000-07-18 | 3.58 | 3.70 | 3.56 | 3.61 | 67827 |
2000-07-19 | 3.64 | 3.70 | 3.53 | 3.70 | 151859 |
2000-07-20 | 3.65 | 3.75 | 3.65 | 3.75 | 99214 |
2000-07-21 | 3.75 | 3.75 | 3.61 | 3.75 | 104272 |
2000-07-24 | 3.65 | 3.75 | 3.65 | 3.70 | 390298 |
2000-07-25 | 3.75 | 3.95 | 3.70 | 3.95 | 1198233 |
2000-07-26 | 3.94 | 4.42 | 3.93 | 4.15 | 2565032 |
2000-07-27 | 4.22 | 4.28 | 3.99 | 4.19 | 1772791 |
2000-07-28 | 4.14 | 4.15 | 3.93 | 3.96 | 1346042 |
2000-07-31 | 3.91 | 4.10 | 3.90 | 4.00 | 1724697 |
2000-08-01 | 4.00 | 4.09 | 4.00 | 4.06 | 395862 |
2000-08-02 | 4.05 | 4.07 | 3.95 | 3.98 | 1341486 |
2000-08-03 | 3.95 | 3.96 | 3.94 | 3.95 | 201978 |
2000-08-04 | 3.96 | 3.96 | 3.91 | 3.95 | 79977 |
2000-08-07 | 4.21 | 4.35 | 3.98 | 4.01 | 1390592 |
2000-08-08 | 4.02 | 4.05 | 3.90 | 3.90 | 260698 |
2000-08-09 | 3.96 | 3.96 | 3.88 | 3.91 | 45552 |
2000-08-10 | 3.95 | 4.00 | 3.93 | 3.94 | 437886 |
2000-08-11 | 3.94 | 3.99 | 3.91 | 3.95 | 376624 |
2000-08-14 | 3.95 | 3.96 | 3.89 | 3.93 | 324486 |
2000-08-15 | 3.93 | 3.93 | 3.88 | 3.90 | 369537 |
2000-08-16 | 3.90 | 4.62 | 3.80 | 4.46 | 13295988 |
2000-08-17 | 4.28 | 4.37 | 4.25 | 4.30 | 3570399 |
2000-08-18 | 4.30 | 4.44 | 4.27 | 4.36 | 1004850 |
2000-08-21 | 4.40 | 4.40 | 4.25 | 4.30 | 786672 |
2000-08-22 | 4.31 | 4.32 | 4.22 | 4.25 | 295123 |
2000-08-23 | 4.30 | 4.37 | 4.25 | 4.35 | 1046864 |
2000-08-24 | 4.35 | 4.46 | 4.35 | 4.40 | 384724 |
2000-08-25 | 4.44 | 4.54 | 4.37 | 4.49 | 802872 |
2000-08-28 | 4.52 | 4.58 | 4.48 | 4.54 | 1918080 |
2000-08-29 | 4.52 | 4.54 | 4.40 | 4.53 | 473819 |
2000-08-30 | 4.44 | 4.54 | 4.44 | 4.49 | 328024 |
2000-08-31 | 4.47 | 4.61 | 4.47 | 4.59 | 814510 |
2000-09-01 | 4.58 | 4.79 | 4.44 | 4.77 | 1036744 |
2000-09-05 | 4.71 | 4.99 | 4.62 | 4.91 | 1827466 |
2000-09-06 | 4.89 | 4.89 | 4.72 | 4.78 | 143759 |
2000-09-07 | 4.74 | 4.75 | 4.72 | 4.74 | 723897 |
2000-09-08 | 4.74 | 4.82 | 4.74 | 4.74 | 491538 |
2000-09-11 | 4.75 | 4.79 | 4.48 | 4.69 | 708709 |
2000-09-12 | 4.74 | 4.74 | 4.47 | 4.54 | 262217 |
2000-09-13 | 4.56 | 4.58 | 4.52 | 4.56 | 192866 |
2000-09-14 | 4.56 | 4.85 | 4.56 | 4.72 | 552283 |
2000-09-15 | 4.65 | 4.77 | 4.54 | 4.77 | 1615357 |
2000-09-18 | 4.77 | 4.77 | 4.67 | 4.67 | 452050 |
2000-09-19 | 4.67 | 4.83 | 4.67 | 4.82 | 1620420 |
2000-09-20 | 4.80 | 4.85 | 4.78 | 4.84 | 194384 |
2000-09-21 | 4.79 | 5.12 | 4.79 | 5.12 | 3074294 |
2000-09-22 | 5.07 | 5.07 | 4.99 | 5.01 | 385737 |
2000-09-25 | 5.02 | 5.09 | 4.99 | 5.02 | 2130183 |
2000-09-26 | 5.06 | 5.09 | 4.99 | 5.04 | 1950480 |
2000-09-27 | 4.99 | 5.07 | 4.99 | 5.05 | 1870492 |
2000-09-28 | 5.05 | 5.06 | 4.85 | 5.05 | 844880 |
2000-09-29 | 5.02 | 5.07 | 4.91 | 5.06 | 388273 |
2000-10-02 | 5.02 | 5.06 | 4.95 | 4.95 | 380173 |
2000-10-03 | 4.99 | 5.04 | 4.90 | 4.91 | 365998 |
2000-10-04 | 4.96 | 5.07 | 4.86 | 5.04 | 1766210 |
2000-10-05 | 5.06 | 5.12 | 4.93 | 4.96 | 1105589 |
2000-10-06 | 5.11 | 5.11 | 5.01 | 5.01 | 1455894 |
2000-10-09 | 5.06 | 5.07 | 4.89 | 4.94 | 318912 |
2000-10-10 | 4.94 | 5.01 | 4.89 | 4.89 | 570002 |
2000-10-11 | 4.89 | 4.91 | 4.69 | 4.91 | 1319717 |
2000-10-12 | 4.84 | 4.91 | 4.82 | 4.86 | 1439192 |
2000-10-13 | 4.86 | 4.94 | 4.86 | 4.94 | 195397 |
2000-10-16 | 4.86 | 5.01 | 4.86 | 5.00 | 1178995 |
2000-10-17 | 4.96 | 5.04 | 4.94 | 5.02 | 149328 |
2000-10-18 | 4.96 | 4.99 | 4.49 | 4.54 | 729972 |
2000-10-19 | 4.49 | 4.59 | 4.49 | 4.56 | 458632 |
2000-10-20 | 4.59 | 4.59 | 4.51 | 4.52 | 435861 |
2000-10-23 | 4.57 | 4.57 | 4.47 | 4.49 | 284998 |
2000-10-24 | 4.46 | 4.99 | 4.42 | 4.93 | 1062558 |
2000-10-25 | 4.40 | 5.06 | 4.28 | 4.75 | 740598 |
2000-10-26 | 4.77 | 4.94 | 4.40 | 4.91 | 498119 |
2000-10-27 | 4.94 | 4.96 | 4.74 | 4.74 | 507733 |
2000-10-30 | 4.89 | 4.89 | 4.59 | 4.77 | 4645618 |
2000-10-31 | 4.89 | 5.09 | 4.85 | 5.05 | 2197514 |
2000-11-01 | 5.01 | 5.05 | 4.95 | 5.01 | 1246321 |
2000-11-02 | 5.05 | 5.14 | 4.96 | 5.10 | 1602195 |
2000-11-03 | 5.10 | 5.11 | 4.80 | 5.09 | 805398 |
2000-11-06 | 5.11 | 5.11 | 4.79 | 4.83 | 305749 |
2000-11-07 | 4.94 | 5.41 | 4.91 | 5.41 | 5158424 |
2000-11-08 | 5.43 | 5.58 | 5.42 | 5.51 | 3376510 |
2000-11-09 | 5.41 | 5.58 | 5.38 | 5.46 | 448507 |
2000-11-10 | 5.35 | 5.48 | 5.21 | 5.27 | 437886 |
2000-11-13 | 5.26 | 5.56 | 5.26 | 5.49 | 2214221 |
2000-11-14 | 5.53 | 5.54 | 5.48 | 5.54 | 1432611 |
2000-11-15 | 5.56 | 5.56 | 5.49 | 5.49 | 2053755 |
2000-11-16 | 5.52 | 5.56 | 5.04 | 5.21 | 776547 |
2000-11-17 | 5.36 | 5.48 | 5.28 | 5.35 | 2137271 |
2000-11-20 | 5.32 | 5.33 | 5.09 | 5.12 | 1547520 |
2000-11-21 | 5.19 | 5.19 | 4.69 | 4.96 | 1753553 |
2000-11-22 | 4.98 | 5.14 | 4.94 | 5.10 | 1216458 |
2000-11-24 | 5.06 | 5.16 | 5.06 | 5.16 | 1017000 |
2000-11-27 | 5.07 | 5.15 | 4.94 | 4.99 | 1841135 |
2000-11-28 | 4.94 | 5.23 | 4.54 | 4.54 | 603920 |
2000-11-29 | 4.73 | 4.83 | 4.62 | 4.67 | 839823 |
2000-11-30 | 4.60 | 4.99 | 4.60 | 4.94 | 2486062 |
2000-12-01 | 4.86 | 5.26 | 4.86 | 5.16 | 3143139 |
2000-12-04 | 5.26 | 5.27 | 5.11 | 5.11 | 1964143 |
2000-12-05 | 5.17 | 5.20 | 5.04 | 5.16 | 2652613 |
2000-12-06 | 5.16 | 5.16 | 4.95 | 5.01 | 1361230 |
2000-12-07 | 4.99 | 5.02 | 4.74 | 4.84 | 2709814 |
2000-12-08 | 4.74 | 4.91 | 4.74 | 4.89 | 597845 |
2000-12-11 | 4.84 | 4.96 | 4.82 | 4.86 | 435349 |
2000-12-12 | 4.84 | 5.04 | 4.82 | 4.94 | 1266060 |
2000-12-13 | 4.92 | 5.19 | 4.92 | 5.09 | 1434130 |
2000-12-14 | 5.06 | 5.17 | 5.04 | 5.11 | 2373178 |
2000-12-15 | 5.09 | 5.36 | 5.09 | 5.25 | 1951492 |
2000-12-18 | 5.31 | 5.53 | 5.26 | 5.44 | 1791522 |
2000-12-19 | 5.41 | 5.63 | 5.40 | 5.51 | 1801141 |
2000-12-20 | 5.52 | 5.52 | 5.28 | 5.31 | 828685 |
2000-12-21 | 5.29 | 5.69 | 5.28 | 5.69 | 2189414 |
2000-12-22 | 5.72 | 5.78 | 5.58 | 5.78 | 2827765 |
2000-12-26 | 5.83 | 5.83 | 5.70 | 5.70 | 1169371 |
2000-12-27 | 5.75 | 6.42 | 5.67 | 6.27 | 4222919 |
2000-12-28 | 6.15 | 6.96 | 6.12 | 6.51 | 7229386 |
2000-12-29 | 6.42 | 6.67 | 6.27 | 6.53 | 936506 |
2001-01-02 | 6.28 | 6.46 | 5.78 | 6.22 | 1473106 |
2001-01-03 | 6.19 | 6.51 | 6.10 | 6.32 | 1990468 |
2001-01-04 | 6.34 | 6.35 | 5.61 | 5.64 | 2111457 |
2001-01-05 | 5.65 | 5.90 | 5.61 | 5.90 | 1281754 |
2001-01-08 | 5.79 | 6.00 | 5.78 | 5.95 | 1623969 |
2001-01-09 | 5.94 | 6.07 | 5.94 | 6.05 | 3341077 |
2001-01-10 | 6.06 | 6.42 | 5.91 | 6.42 | 2529599 |
2001-01-11 | 6.42 | 6.42 | 5.95 | 6.01 | 1595619 |
2001-01-12 | 6.07 | 6.07 | 5.73 | 5.77 | 999281 |
2001-01-16 | 5.71 | 6.01 | 5.53 | 5.96 | 1444255 |
2001-01-17 | 5.98 | 6.62 | 5.86 | 5.88 | 1161783 |
2001-01-18 | 5.87 | 6.17 | 5.70 | 6.17 | 1009913 |
2001-01-19 | 6.08 | 6.20 | 5.70 | 5.94 | 988650 |
2001-01-22 | 5.91 | 5.95 | 5.25 | 5.63 | 1948956 |
2001-01-23 | 5.64 | 5.64 | 5.14 | 5.36 | 905124 |
2001-01-24 | 5.34 | 5.48 | 5.23 | 5.48 | 1028644 |
2001-01-25 | 5.48 | 5.53 | 5.15 | 5.53 | 620627 |
2001-01-26 | 5.56 | 5.56 | 5.21 | 5.21 | 848424 |
2001-01-29 | 5.30 | 5.30 | 4.86 | 4.95 | 2010718 |
2001-01-30 | 5.01 | 5.16 | 4.54 | 5.16 | 7758392 |
2001-01-31 | 5.21 | 5.70 | 5.20 | 5.59 | 2977099 |
2001-02-01 | 5.59 | 5.59 | 4.91 | 5.09 | 1722166 |
2001-02-02 | 5.10 | 5.20 | 5.04 | 5.14 | 4404147 |
2001-02-05 | 5.11 | 5.30 | 5.11 | 5.13 | 2046156 |
2001-02-06 | 5.14 | 5.85 | 5.14 | 5.73 | 2842953 |
2001-02-07 | 5.75 | 6.07 | 5.53 | 5.64 | 1200258 |
2001-02-08 | 5.64 | 5.64 | 5.43 | 5.56 | 674284 |
2001-02-09 | 5.62 | 5.68 | 5.46 | 5.61 | 993206 |
2001-02-12 | 5.61 | 5.65 | 5.51 | 5.63 | 977006 |
2001-02-13 | 5.68 | 6.23 | 5.63 | 5.98 | 1987942 |
2001-02-14 | 6.12 | 6.12 | 5.75 | 5.79 | 975488 |
2001-02-15 | 5.89 | 5.90 | 5.73 | 5.73 | 852980 |
2001-02-16 | 5.73 | 5.82 | 5.68 | 5.70 | 1157221 |
2001-02-20 | 5.73 | 6.10 | 5.70 | 5.93 | 2131196 |
2001-02-21 | 5.88 | 6.40 | 5.83 | 6.28 | 6313626 |
2001-02-22 | 6.17 | 6.53 | 6.17 | 6.35 | 4338339 |
2001-02-23 | 6.32 | 6.32 | 6.07 | 6.07 | 1572331 |
2001-02-26 | 6.02 | 6.07 | 5.82 | 5.95 | 644922 |
2001-02-27 | 5.95 | 5.95 | 5.72 | 5.83 | 999281 |
2001-02-28 | 5.80 | 6.62 | 5.80 | 6.61 | 3306146 |
2001-03-01 | 6.51 | 6.59 | 5.67 | 6.17 | 1977306 |
2001-03-02 | 6.22 | 6.40 | 6.12 | 6.25 | 1167858 |
2001-03-05 | 6.44 | 6.54 | 6.27 | 6.36 | 1015481 |
2001-03-06 | 6.37 | 6.47 | 5.93 | 6.11 | 910186 |
2001-03-07 | 6.25 | 6.25 | 5.65 | 5.93 | 1257454 |
2001-03-08 | 5.91 | 6.10 | 5.83 | 5.83 | 2850040 |
2001-03-09 | 5.91 | 6.36 | 5.80 | 6.30 | 2568069 |
2001-03-12 | 6.31 | 6.42 | 6.22 | 6.31 | 906643 |
2001-03-13 | 6.32 | 6.34 | 6.16 | 6.32 | 1367811 |
2001-03-14 | 6.29 | 6.32 | 6.07 | 6.30 | 432823 |
2001-03-15 | 6.31 | 6.33 | 6.20 | 6.32 | 1577394 |
2001-03-16 | 6.31 | 6.31 | 5.85 | 6.02 | 809959 |
2001-03-19 | 6.04 | 6.51 | 5.98 | 6.32 | 2429367 |
2001-03-20 | 6.40 | 6.42 | 5.96 | 6.02 | 227291 |
2001-03-21 | 5.86 | 6.09 | 5.77 | 6.06 | 632270 |
2001-03-22 | 6.00 | 6.02 | 5.01 | 5.35 | 1305041 |
2001-03-23 | 5.29 | 6.28 | 5.28 | 6.26 | 1004344 |
2001-03-26 | 6.12 | 6.26 | 6.06 | 6.14 | 698584 |
2001-03-27 | 5.73 | 6.17 | 5.33 | 6.14 | 2672858 |
2001-03-28 | 6.05 | 6.05 | 5.88 | 6.00 | 533045 |
2001-03-29 | 5.95 | 6.38 | 5.93 | 6.26 | 2237002 |
2001-03-30 | 5.70 | 5.78 | 5.53 | 5.69 | 12711294 |
2001-04-02 | 5.68 | 5.70 | 5.58 | 5.58 | 2100826 |
2001-04-03 | 5.58 | 5.62 | 5.26 | 5.35 | 3363854 |
2001-04-04 | 5.32 | 5.37 | 5.26 | 5.33 | 1920105 |
2001-04-05 | 5.31 | 5.46 | 5.23 | 5.46 | 1186083 |
2001-04-06 | 5.45 | 5.45 | 5.31 | 5.35 | 3117325 |
2001-04-09 | 5.35 | 5.48 | 5.29 | 5.31 | 1822403 |
2001-04-10 | 5.28 | 5.35 | 5.21 | 5.33 | 2182833 |
2001-04-11 | 5.32 | 5.34 | 5.16 | 5.32 | 1114195 |
2001-04-12 | 5.23 | 5.36 | 5.14 | 5.33 | 840835 |
2001-04-16 | 5.33 | 5.38 | 5.12 | 5.13 | 1050914 |
2001-04-17 | 5.14 | 5.45 | 5.11 | 5.36 | 1500444 |
2001-04-18 | 5.38 | 5.56 | 5.36 | 5.50 | 1347561 |
2001-04-19 | 5.49 | 5.54 | 5.09 | 5.17 | 647453 |
2001-04-20 | 5.14 | 5.30 | 5.08 | 5.23 | 602402 |
2001-04-23 | 5.28 | 5.53 | 5.22 | 5.49 | 1214934 |
2001-04-24 | 5.52 | 5.64 | 5.49 | 5.54 | 3854390 |
2001-04-25 | 5.53 | 5.71 | 5.48 | 5.67 | 2671339 |
2001-04-26 | 5.58 | 5.76 | 5.56 | 5.73 | 981563 |
2001-04-27 | 5.69 | 5.81 | 5.53 | 5.53 | 400924 |
2001-04-30 | 5.55 | 5.63 | 5.38 | 5.62 | 1400717 |
2001-05-01 | 5.66 | 5.72 | 5.57 | 5.59 | 1060533 |
2001-05-02 | 5.60 | 5.66 | 5.46 | 5.46 | 460150 |
2001-05-03 | 5.46 | 5.58 | 5.36 | 5.41 | 546714 |
2001-05-04 | 5.33 | 5.59 | 5.30 | 5.57 | 365998 |
2001-05-07 | 5.57 | 5.67 | 5.44 | 5.63 | 446988 |
2001-05-08 | 5.68 | 5.94 | 5.58 | 5.90 | 1244808 |
2001-05-09 | 5.92 | 5.92 | 5.71 | 5.72 | 1133934 |
2001-05-10 | 5.73 | 5.90 | 5.73 | 5.83 | 815022 |
2001-05-11 | 5.82 | 5.90 | 5.78 | 5.86 | 611514 |
2001-05-14 | 5.83 | 5.94 | 5.83 | 5.91 | 686940 |
2001-05-15 | 5.90 | 5.93 | 5.72 | 5.90 | 284998 |
2001-05-16 | 5.78 | 5.94 | 5.75 | 5.91 | 965363 |
2001-05-17 | 5.90 | 5.94 | 5.89 | 5.92 | 533045 |
2001-05-18 | 5.89 | 5.93 | 5.71 | 5.92 | 901074 |
2001-05-21 | 5.87 | 5.92 | 5.74 | 5.90 | 1798103 |
2001-05-22 | 5.84 | 5.93 | 5.81 | 5.90 | 1646244 |
2001-05-23 | 5.87 | 5.93 | 5.73 | 5.83 | 1656358 |
2001-05-24 | 5.77 | 5.91 | 5.75 | 5.86 | 640370 |
2001-05-25 | 5.82 | 5.93 | 5.81 | 5.92 | 1088883 |
2001-05-29 | 5.82 | 5.93 | 5.82 | 5.89 | 1176970 |
2001-05-30 | 5.92 | 5.92 | 5.80 | 5.91 | 1071670 |
2001-05-31 | 5.92 | 5.93 | 5.89 | 5.90 | 1447799 |
2001-06-01 | 5.92 | 6.12 | 5.86 | 6.07 | 3214014 |
2001-06-04 | 6.05 | 6.16 | 5.99 | 6.15 | 3307665 |
2001-06-05 | 6.13 | 6.19 | 5.97 | 6.15 | 1314660 |
2001-06-06 | 6.15 | 6.19 | 6.08 | 6.10 | 530514 |
2001-06-07 | 6.16 | 6.16 | 5.85 | 5.91 | 1201270 |
2001-06-08 | 5.95 | 5.95 | 5.85 | 5.92 | 1579920 |
2001-06-11 | 5.93 | 5.94 | 5.85 | 5.93 | 1236196 |
2001-06-12 | 5.92 | 6.01 | 5.84 | 5.99 | 1562707 |
2001-06-13 | 5.93 | 6.02 | 5.93 | 6.01 | 1288841 |
2001-06-14 | 5.97 | 6.13 | 5.97 | 6.02 | 2185871 |
2001-06-15 | 6.00 | 6.22 | 5.98 | 6.22 | 1238221 |
2001-06-18 | 6.11 | 6.15 | 6.04 | 6.12 | 2043630 |
2001-06-19 | 6.13 | 6.21 | 6.12 | 6.15 | 576077 |
2001-06-20 | 6.18 | 6.61 | 6.17 | 6.58 | 2759427 |
2001-06-21 | 6.55 | 6.66 | 6.55 | 6.63 | 4359597 |
2001-06-22 | 6.63 | 6.64 | 6.34 | 6.52 | 868168 |
2001-06-25 | 6.44 | 6.47 | 6.32 | 6.42 | 2580219 |
2001-06-26 | 6.38 | 6.69 | 6.32 | 6.67 | 6396139 |
2001-06-27 | 6.74 | 6.91 | 6.62 | 6.84 | 5882832 |
2001-06-28 | 6.91 | 6.93 | 6.47 | 6.61 | 3298552 |
2001-06-29 | 6.69 | 7.37 | 6.24 | 6.24 | 1620931 |
2001-07-02 | 6.79 | 6.82 | 6.45 | 6.59 | 1109639 |
2001-07-03 | 6.52 | 6.57 | 6.38 | 6.51 | 563420 |
2001-07-05 | 6.51 | 6.51 | 6.20 | 6.21 | 2785240 |
2001-07-06 | 6.22 | 6.86 | 6.22 | 6.40 | 1575870 |
2001-07-09 | 6.52 | 6.61 | 6.39 | 6.52 | 488500 |
2001-07-10 | 6.56 | 6.59 | 6.35 | 6.35 | 744648 |
2001-07-11 | 6.51 | 6.70 | 6.39 | 6.50 | 749209 |
2001-07-12 | 6.55 | 6.73 | 6.47 | 6.73 | 393336 |
2001-07-13 | 6.61 | 6.67 | 6.56 | 6.56 | 1876567 |
2001-07-16 | 6.73 | 6.73 | 6.52 | 6.52 | 985613 |
2001-07-17 | 6.58 | 6.62 | 6.45 | 6.52 | 380674 |
2001-07-18 | 6.56 | 6.63 | 6.47 | 6.55 | 602908 |
2001-07-19 | 6.60 | 6.76 | 6.48 | 6.75 | 1141021 |
2001-07-20 | 6.75 | 6.85 | 6.67 | 6.79 | 984094 |
2001-07-23 | 6.86 | 6.89 | 6.38 | 6.54 | 1706477 |
2001-07-24 | 6.54 | 6.54 | 5.73 | 6.32 | 2251177 |
2001-07-25 | 6.30 | 6.49 | 5.97 | 6.45 | 1017506 |
2001-07-26 | 6.46 | 6.59 | 6.37 | 6.59 | 917775 |
2001-07-27 | 6.51 | 6.59 | 6.33 | 6.42 | 1559670 |
2001-07-30 | 6.42 | 6.48 | 6.28 | 6.45 | 1086858 |
2001-07-31 | 6.26 | 6.59 | 6.25 | 6.44 | 1453362 |
2001-08-01 | 6.59 | 6.88 | 6.24 | 6.85 | 997256 |
2001-08-02 | 6.75 | 6.85 | 6.70 | 6.70 | 689978 |
2001-08-03 | 6.71 | 6.77 | 6.51 | 6.58 | 769459 |
2001-08-06 | 6.51 | 6.59 | 6.48 | 6.52 | 697572 |
2001-08-07 | 6.49 | 6.75 | 6.45 | 6.71 | 1537906 |
2001-08-08 | 6.71 | 6.71 | 6.53 | 6.57 | 320937 |
2001-08-09 | 6.54 | 6.56 | 6.37 | 6.42 | 873230 |
2001-08-10 | 6.46 | 6.56 | 6.41 | 6.41 | 640370 |
2001-08-13 | 6.68 | 6.70 | 6.42 | 6.48 | 911199 |
2001-08-14 | 6.60 | 6.64 | 6.44 | 6.61 | 412573 |
2001-08-15 | 6.60 | 6.68 | 6.29 | 6.42 | 1441217 |
2001-08-16 | 6.39 | 6.46 | 6.24 | 6.45 | 319423 |
2001-08-17 | 6.45 | 6.46 | 6.37 | 6.44 | 128066 |
2001-08-20 | 6.37 | 6.57 | 6.29 | 6.53 | 609489 |
2001-08-21 | 6.52 | 6.75 | 6.50 | 6.68 | 1205821 |
2001-08-22 | 6.70 | 6.71 | 6.53 | 6.57 | 856524 |
2001-08-23 | 6.63 | 6.63 | 6.44 | 6.48 | 353848 |
2001-08-24 | 6.49 | 6.51 | 6.42 | 6.48 | 493563 |
2001-08-27 | 6.51 | 6.55 | 6.34 | 6.34 | 462682 |
2001-08-28 | 6.54 | 6.54 | 6.21 | 6.30 | 523427 |
2001-08-29 | 6.30 | 6.32 | 6.22 | 6.26 | 489513 |
2001-08-30 | 6.30 | 6.30 | 5.92 | 6.26 | 1606756 |
2001-08-31 | 6.21 | 6.39 | 6.13 | 6.38 | 878799 |
2001-09-04 | 6.40 | 6.50 | 6.33 | 6.35 | 437886 |
2001-09-05 | 6.38 | 6.38 | 6.18 | 6.28 | 830209 |
2001-09-06 | 6.32 | 6.34 | 6.23 | 6.27 | 283986 |
2001-09-07 | 6.22 | 6.22 | 6.09 | 6.18 | 1360724 |
2001-09-10 | 6.42 | 6.42 | 6.06 | 6.09 | 455594 |
2001-09-17 | 5.57 | 5.73 | 5.05 | 5.11 | 3242364 |
2001-09-18 | 5.08 | 5.57 | 5.08 | 5.57 | 3553687 |
2001-09-19 | 5.43 | 5.65 | 5.06 | 5.32 | 2171696 |
2001-09-20 | 5.22 | 5.22 | 5.00 | 5.00 | 1078251 |
2001-09-21 | 4.95 | 4.95 | 4.39 | 4.72 | 3194275 |
2001-09-24 | 4.70 | 5.09 | 4.69 | 4.89 | 952706 |
2001-09-25 | 4.82 | 5.01 | 4.72 | 4.89 | 1739885 |
2001-09-26 | 4.93 | 5.08 | 4.80 | 4.94 | 2184352 |
2001-09-27 | 4.90 | 5.02 | 4.90 | 4.97 | 2619200 |
2001-09-28 | 5.00 | 5.39 | 4.83 | 5.33 | 2932048 |
2001-10-01 | 5.33 | 5.36 | 5.03 | 5.04 | 2106394 |
2001-10-02 | 5.24 | 5.75 | 5.23 | 5.67 | 2699689 |
2001-10-03 | 5.63 | 6.17 | 5.63 | 5.86 | 3577987 |
2001-10-04 | 5.83 | 5.95 | 5.71 | 5.74 | 2094751 |
2001-10-05 | 5.71 | 5.86 | 5.64 | 5.77 | 712759 |
2001-10-08 | 5.63 | 5.77 | 5.62 | 5.75 | 940050 |
2001-10-09 | 5.59 | 5.78 | 5.58 | 5.65 | 1208859 |
2001-10-10 | 5.63 | 5.85 | 5.58 | 5.65 | 2972036 |
2001-10-11 | 5.65 | 5.92 | 5.64 | 5.65 | 1306054 |
2001-10-12 | 5.67 | 5.75 | 5.44 | 5.59 | 1422992 |
2001-10-15 | 5.46 | 5.56 | 5.31 | 5.46 | 1595619 |
2001-10-16 | 5.45 | 5.70 | 5.45 | 5.56 | 2400516 |
2001-10-17 | 5.69 | 5.73 | 5.51 | 5.54 | 1333386 |
2001-10-18 | 5.55 | 5.84 | 5.55 | 5.77 | 1099514 |
2001-10-19 | 5.78 | 5.93 | 5.65 | 5.78 | 513302 |
2001-10-22 | 5.68 | 5.82 | 5.51 | 5.53 | 2575157 |
2001-10-23 | 5.55 | 5.79 | 5.47 | 5.53 | 1749503 |
2001-10-24 | 5.51 | 5.76 | 5.43 | 5.73 | 2542250 |
2001-10-25 | 5.78 | 5.78 | 5.56 | 5.77 | 815523 |
2001-10-26 | 6.21 | 6.21 | 5.97 | 6.07 | 4407184 |
2001-10-29 | 6.12 | 6.12 | 5.79 | 5.95 | 3422072 |
2001-10-30 | 5.96 | 5.96 | 5.75 | 5.83 | 3685813 |
2001-10-31 | 5.91 | 5.91 | 5.53 | 5.77 | 13652368 |
2001-11-01 | 5.78 | 5.97 | 5.73 | 5.94 | 3463585 |
2001-11-02 | 5.90 | 6.13 | 5.90 | 6.01 | 988650 |
2001-11-05 | 6.08 | 6.11 | 6.01 | 6.10 | 1884161 |
2001-11-06 | 6.10 | 6.18 | 6.07 | 6.12 | 1431599 |
2001-11-07 | 6.13 | 6.36 | 6.10 | 6.25 | 1496900 |
2001-11-08 | 6.32 | 6.34 | 6.07 | 6.07 | 1326299 |
2001-11-09 | 6.07 | 6.32 | 6.04 | 6.29 | 398398 |
2001-11-12 | 6.29 | 6.35 | 6.15 | 6.30 | 526464 |
2001-11-13 | 6.21 | 6.50 | 6.21 | 6.46 | 679853 |
2001-11-14 | 6.47 | 6.48 | 6.20 | 6.22 | 703647 |
2001-11-15 | 6.19 | 6.27 | 6.12 | 6.19 | 1185070 |
2001-11-16 | 6.20 | 6.23 | 6.15 | 6.18 | 928406 |
2001-11-19 | 6.15 | 6.45 | 6.15 | 6.45 | 960300 |
2001-11-20 | 6.32 | 6.38 | 6.16 | 6.18 | 849943 |
2001-11-21 | 6.18 | 6.18 | 5.98 | 5.98 | 1490825 |
2001-11-23 | 6.12 | 6.18 | 6.00 | 6.18 | 222734 |
2001-11-26 | 6.18 | 6.18 | 5.92 | 6.05 | 1050914 |
2001-11-27 | 6.05 | 6.11 | 5.88 | 5.89 | 1289854 |
2001-11-28 | 5.93 | 5.93 | 5.72 | 5.80 | 1778866 |
2001-11-29 | 5.85 | 5.85 | 5.70 | 5.73 | 2971024 |
2001-11-30 | 5.83 | 5.83 | 5.69 | 5.77 | 841848 |
2001-12-03 | 5.82 | 5.82 | 5.64 | 5.69 | 777048 |
2001-12-04 | 5.75 | 5.93 | 5.69 | 5.87 | 2965455 |
2001-12-05 | 5.93 | 5.94 | 5.61 | 5.75 | 1834553 |
2001-12-06 | 5.71 | 5.76 | 5.64 | 5.76 | 964350 |
2001-12-07 | 5.68 | 5.75 | 5.68 | 5.73 | 1609282 |
2001-12-10 | 5.74 | 5.74 | 5.55 | 5.62 | 1045350 |
2001-12-11 | 5.62 | 5.65 | 5.42 | 5.47 | 1957056 |
2001-12-12 | 5.49 | 5.49 | 5.39 | 5.41 | 1644720 |
2001-12-13 | 5.39 | 5.47 | 5.19 | 5.27 | 4621824 |
2001-12-14 | 5.31 | 5.33 | 5.15 | 5.28 | 1053951 |
2001-12-17 | 5.28 | 5.54 | 5.19 | 5.53 | 1277704 |
2001-12-18 | 5.43 | 5.58 | 5.40 | 5.58 | 1712046 |
2001-12-19 | 5.58 | 5.83 | 5.46 | 5.81 | 2801440 |
2001-12-20 | 5.83 | 5.83 | 5.62 | 5.68 | 1981867 |
2001-12-21 | 5.67 | 5.83 | 5.60 | 5.67 | 2413167 |
2001-12-24 | 5.74 | 5.74 | 5.64 | 5.69 | 721360 |
2001-12-26 | 5.71 | 5.88 | 5.69 | 5.86 | 2038567 |
2001-12-27 | 5.88 | 6.03 | 5.88 | 6.00 | 1757603 |
2001-12-28 | 6.03 | 6.12 | 5.97 | 6.11 | 1664965 |
2001-12-31 | 6.06 | 6.16 | 6.05 | 6.12 | 2190427 |
2002-01-02 | 6.11 | 6.11 | 5.74 | 5.95 | 1398692 |
2002-01-03 | 5.96 | 6.02 | 5.86 | 5.98 | 3908553 |
2002-01-04 | 5.98 | 5.99 | 5.73 | 5.75 | 879305 |
2002-01-07 | 5.77 | 5.83 | 5.55 | 5.61 | 1777853 |
2002-01-08 | 5.62 | 5.70 | 5.54 | 5.60 | 750222 |
2002-01-09 | 5.63 | 5.72 | 5.36 | 5.36 | 1658383 |
2002-01-10 | 5.28 | 5.43 | 5.14 | 5.30 | 5614530 |
2002-01-11 | 5.31 | 5.35 | 5.24 | 5.32 | 4226969 |
2002-01-14 | 5.34 | 5.36 | 5.18 | 5.35 | 2564525 |
2002-01-15 | 5.40 | 5.40 | 5.32 | 5.35 | 2837389 |
2002-01-16 | 5.35 | 5.45 | 5.32 | 5.38 | 2545288 |
2002-01-17 | 5.42 | 5.49 | 5.35 | 5.47 | 885380 |
2002-01-18 | 5.47 | 5.47 | 5.33 | 5.37 | 291073 |
2002-01-22 | 5.43 | 5.44 | 5.15 | 5.31 | 1441724 |
2002-01-23 | 5.24 | 5.31 | 5.18 | 5.26 | 970931 |
2002-01-24 | 5.27 | 5.36 | 5.22 | 5.33 | 996244 |
2002-01-25 | 5.31 | 5.38 | 5.30 | 5.38 | 2293191 |
2002-01-28 | 5.41 | 5.41 | 5.33 | 5.36 | 993713 |
2002-01-29 | 5.41 | 5.47 | 5.30 | 5.46 | 631258 |
2002-01-30 | 5.47 | 5.47 | 5.32 | 5.34 | 1573344 |
2002-01-31 | 5.34 | 5.42 | 5.32 | 5.33 | 1563720 |
2002-02-01 | 5.35 | 5.37 | 4.66 | 4.72 | 28898335 |
2002-02-04 | 4.75 | 5.07 | 4.64 | 4.99 | 4727119 |
2002-02-05 | 4.89 | 5.05 | 4.87 | 5.03 | 1522207 |
2002-02-06 | 4.92 | 5.15 | 4.92 | 5.10 | 2816628 |
2002-02-07 | 5.13 | 5.25 | 5.01 | 5.04 | 1262516 |
2002-02-08 | 5.08 | 5.23 | 5.04 | 5.17 | 1522207 |
2002-02-11 | 5.07 | 5.18 | 5.07 | 5.14 | 967894 |
2002-02-12 | 5.14 | 5.17 | 5.03 | 5.10 | 1753553 |
2002-02-13 | 5.08 | 5.21 | 5.03 | 5.14 | 1979842 |
2002-02-14 | 5.14 | 5.18 | 5.10 | 5.14 | 1906942 |
2002-02-15 | 5.13 | 5.17 | 5.06 | 5.13 | 843868 |
2002-02-19 | 5.13 | 5.33 | 5.13 | 5.26 | 1772791 |
2002-02-20 | 5.27 | 5.43 | 5.22 | 5.33 | 1274160 |
2002-02-21 | 5.36 | 5.57 | 5.31 | 5.52 | 1727228 |
2002-02-22 | 5.57 | 5.72 | 5.52 | 5.71 | 1662433 |
2002-02-25 | 5.68 | 5.83 | 5.57 | 5.77 | 1308585 |
2002-02-26 | 5.73 | 5.93 | 5.73 | 5.91 | 1028644 |
2002-02-27 | 5.87 | 6.16 | 5.87 | 6.14 | 2898635 |
2002-02-28 | 6.14 | 6.30 | 6.12 | 6.18 | 2242064 |
2002-03-01 | 6.19 | 6.30 | 6.18 | 6.30 | 1690783 |
2002-03-04 | 6.29 | 6.47 | 6.21 | 6.44 | 2394441 |
2002-03-05 | 6.44 | 6.52 | 6.33 | 6.40 | 1450836 |
2002-03-06 | 6.37 | 6.51 | 6.30 | 6.37 | 1209370 |
2002-03-07 | 6.33 | 6.48 | 6.28 | 6.46 | 1452856 |
2002-03-08 | 6.47 | 6.48 | 6.33 | 6.35 | 1164309 |
2002-03-11 | 6.33 | 6.37 | 6.21 | 6.27 | 2069438 |
2002-03-12 | 6.25 | 6.50 | 6.21 | 6.47 | 746172 |
2002-03-13 | 6.50 | 6.50 | 6.23 | 6.31 | 415099 |
2002-03-14 | 6.32 | 6.35 | 6.19 | 6.32 | 1591569 |
2002-03-15 | 6.30 | 6.31 | 6.23 | 6.28 | 1491331 |
2002-03-18 | 6.33 | 6.34 | 6.30 | 6.31 | 1131909 |
2002-03-19 | 6.34 | 6.36 | 6.31 | 6.33 | 2231939 |
2002-03-20 | 6.33 | 6.36 | 6.26 | 6.30 | 875255 |
2002-03-21 | 6.26 | 6.32 | 6.16 | 6.26 | 508239 |
2002-03-22 | 6.29 | 6.34 | 6.18 | 6.18 | 894493 |
2002-03-25 | 6.19 | 6.51 | 6.17 | 6.45 | 1060026 |
2002-03-26 | 6.45 | 6.60 | 6.45 | 6.50 | 1630044 |
2002-03-27 | 6.55 | 6.70 | 6.52 | 6.63 | 645428 |
2002-03-28 | 6.64 | 6.77 | 6.62 | 6.62 | 520895 |
2002-04-01 | 6.62 | 6.77 | 6.58 | 6.67 | 431299 |
2002-04-02 | 6.70 | 6.74 | 6.56 | 6.71 | 751735 |
2002-04-03 | 6.73 | 6.75 | 6.55 | 6.56 | 303729 |
2002-04-04 | 6.54 | 6.62 | 6.48 | 6.55 | 506219 |
2002-04-05 | 6.58 | 6.63 | 6.50 | 6.51 | 385737 |
2002-04-08 | 6.55 | 6.66 | 6.34 | 6.66 | 543170 |
2002-04-09 | 6.63 | 6.75 | 6.54 | 6.62 | 332074 |
2002-04-10 | 6.57 | 6.73 | 6.57 | 6.72 | 746673 |
2002-04-11 | 6.67 | 6.77 | 6.52 | 6.61 | 1988955 |
2002-04-12 | 6.61 | 6.80 | 6.61 | 6.79 | 1277197 |
2002-04-15 | 6.78 | 6.85 | 6.70 | 6.73 | 733009 |
2002-04-16 | 6.77 | 6.77 | 6.67 | 6.69 | 1339967 |
2002-04-17 | 6.71 | 6.72 | 6.44 | 6.44 | 1103564 |
2002-04-18 | 6.49 | 6.69 | 6.40 | 6.54 | 851461 |
2002-04-19 | 6.59 | 6.84 | 6.55 | 6.75 | 934988 |
2002-04-22 | 6.79 | 7.00 | 6.72 | 6.97 | 1943893 |
2002-04-23 | 6.91 | 7.25 | 6.90 | 7.25 | 1154695 |
2002-04-24 | 7.19 | 7.44 | 7.05 | 7.26 | 4462371 |
2002-04-25 | 6.83 | 6.98 | 6.71 | 6.80 | 15870138 |
2002-04-26 | 6.86 | 6.88 | 6.65 | 6.67 | 3058605 |
2002-04-29 | 6.75 | 6.92 | 6.71 | 6.91 | 2403042 |
2002-04-30 | 6.90 | 6.99 | 6.83 | 6.97 | 3906528 |
2002-05-01 | 7.00 | 7.00 | 6.86 | 6.97 | 2147902 |
2002-05-02 | 6.93 | 7.12 | 6.93 | 7.00 | 1614856 |
2002-05-03 | 7.00 | 7.06 | 6.96 | 7.01 | 1665977 |
2002-05-06 | 6.97 | 7.07 | 6.96 | 6.99 | 1244808 |
2002-05-07 | 7.03 | 7.06 | 6.92 | 7.03 | 823122 |
2002-05-08 | 7.05 | 7.06 | 6.87 | 7.06 | 1853285 |
2002-05-09 | 7.07 | 7.24 | 7.01 | 7.21 | 2904710 |
2002-05-10 | 7.18 | 7.29 | 7.13 | 7.25 | 1739885 |
2002-05-13 | 7.28 | 7.28 | 7.01 | 7.15 | 5571504 |
2002-05-14 | 7.27 | 7.31 | 7.10 | 7.20 | 2775115 |
2002-05-15 | 7.19 | 7.27 | 7.15 | 7.24 | 1670027 |
2002-05-16 | 7.24 | 7.25 | 7.08 | 7.20 | 1554106 |
2002-05-17 | 7.20 | 7.28 | 7.12 | 7.12 | 939038 |
2002-05-20 | 7.14 | 7.22 | 7.03 | 7.04 | 780597 |
2002-05-21 | 7.09 | 7.14 | 6.89 | 6.93 | 602908 |
2002-05-22 | 6.88 | 6.99 | 6.64 | 6.89 | 1292385 |
2002-05-23 | 6.78 | 7.01 | 6.73 | 6.91 | 1281754 |
2002-05-24 | 6.91 | 6.95 | 6.77 | 6.78 | 462175 |
2002-05-28 | 6.77 | 6.88 | 6.74 | 6.79 | 977006 |
2002-05-29 | 6.77 | 6.79 | 6.74 | 6.78 | 578608 |
2002-05-30 | 6.81 | 6.81 | 6.54 | 6.60 | 1554607 |
2002-05-31 | 6.62 | 6.82 | 6.57 | 6.71 | 906136 |
2002-06-03 | 6.68 | 6.70 | 6.44 | 6.45 | 690990 |
2002-06-04 | 6.45 | 6.52 | 6.29 | 6.32 | 1241770 |
2002-06-05 | 6.34 | 6.61 | 6.30 | 6.59 | 876268 |
2002-06-06 | 6.60 | 6.62 | 6.49 | 6.49 | 765910 |
2002-06-07 | 6.54 | 6.58 | 6.41 | 6.52 | 677322 |
2002-06-10 | 6.51 | 6.56 | 6.48 | 6.52 | 354861 |
2002-06-11 | 6.50 | 6.70 | 6.50 | 6.66 | 1125834 |
2002-06-12 | 6.68 | 6.75 | 6.63 | 6.71 | 969413 |
2002-06-13 | 6.69 | 6.74 | 6.65 | 6.67 | 535070 |
2002-06-14 | 6.68 | 6.68 | 6.50 | 6.62 | 430798 |
2002-06-17 | 6.67 | 6.81 | 6.66 | 6.81 | 913219 |
2002-06-18 | 6.78 | 6.81 | 6.67 | 6.72 | 756297 |
2002-06-19 | 6.76 | 6.82 | 6.59 | 6.60 | 535070 |
2002-06-20 | 6.60 | 6.69 | 6.58 | 6.63 | 848930 |
2002-06-21 | 6.73 | 6.73 | 6.49 | 6.60 | 921825 |
2002-06-24 | 6.53 | 6.74 | 6.53 | 6.65 | 959288 |
2002-06-25 | 6.67 | 6.76 | 6.54 | 6.60 | 1382492 |
2002-06-26 | 6.53 | 6.63 | 6.33 | 6.41 | 951188 |
2002-06-27 | 6.41 | 6.48 | 6.31 | 6.41 | 644922 |
2002-06-28 | 6.44 | 6.56 | 6.04 | 6.17 | 2121582 |
2002-07-01 | 6.22 | 6.23 | 6.09 | 6.11 | 1719640 |
2002-07-02 | 6.09 | 6.09 | 5.86 | 5.91 | 2316984 |
2002-07-03 | 5.85 | 5.93 | 5.56 | 5.80 | 1893780 |
2002-07-05 | 5.80 | 6.09 | 5.77 | 6.07 | 360424 |
2002-07-08 | 6.08 | 6.11 | 5.98 | 5.98 | 639864 |
2002-07-09 | 5.98 | 5.98 | 5.82 | 5.88 | 600883 |
2002-07-10 | 5.91 | 5.94 | 5.68 | 5.76 | 757309 |
2002-07-11 | 5.68 | 5.80 | 5.51 | 5.73 | 3328927 |
2002-07-12 | 5.73 | 5.75 | 5.61 | 5.63 | 818059 |
2002-07-15 | 5.63 | 5.69 | 5.42 | 5.53 | 698584 |
2002-07-16 | 5.50 | 5.72 | 5.43 | 5.68 | 1335411 |
2002-07-17 | 5.57 | 5.69 | 5.46 | 5.60 | 1125333 |
2002-07-18 | 5.51 | 5.53 | 5.40 | 5.49 | 1227084 |
2002-07-19 | 5.50 | 5.68 | 5.48 | 5.48 | 2972543 |
2002-07-22 | 5.53 | 5.60 | 5.24 | 5.53 | 2266359 |
2002-07-23 | 5.57 | 5.57 | 5.09 | 5.30 | 3366385 |
2002-07-24 | 5.09 | 5.84 | 5.06 | 5.84 | 2852577 |
2002-07-25 | 5.85 | 6.02 | 5.64 | 5.96 | 1309597 |
2002-07-26 | 5.98 | 6.12 | 5.93 | 6.12 | 1640670 |
2002-07-29 | 6.09 | 6.52 | 6.09 | 6.51 | 2347354 |
2002-07-30 | 6.51 | 6.52 | 6.17 | 6.35 | 1333386 |
2002-07-31 | 6.30 | 6.56 | 6.30 | 6.38 | 1193671 |
2002-08-01 | 6.38 | 6.59 | 6.17 | 6.25 | 1700402 |
2002-08-02 | 6.20 | 6.42 | 6.07 | 6.07 | 845386 |
2002-08-05 | 6.07 | 6.12 | 5.95 | 5.96 | 858549 |
2002-08-06 | 5.97 | 6.35 | 5.97 | 6.22 | 1298966 |
2002-08-07 | 6.25 | 6.63 | 6.25 | 6.57 | 3040886 |
2002-08-08 | 6.53 | 6.74 | 6.50 | 6.74 | 913219 |
2002-08-09 | 6.64 | 6.79 | 6.55 | 6.78 | 1107614 |
2002-08-12 | 6.71 | 6.76 | 6.61 | 6.61 | 1269604 |
2002-08-13 | 6.60 | 6.82 | 6.60 | 6.69 | 1210383 |
2002-08-14 | 6.69 | 6.81 | 6.63 | 6.71 | 870699 |
2002-08-15 | 6.75 | 6.77 | 6.69 | 6.73 | 1407299 |
2002-08-16 | 6.73 | 6.78 | 6.68 | 6.75 | 635308 |
2002-08-19 | 6.76 | 6.99 | 6.71 | 6.97 | 1570306 |
2002-08-20 | 7.00 | 7.08 | 6.87 | 7.03 | 2303822 |
2002-08-21 | 7.05 | 7.14 | 7.01 | 7.10 | 1066608 |
2002-08-22 | 7.05 | 7.12 | 6.99 | 7.08 | 1276691 |
2002-08-23 | 7.05 | 7.11 | 7.02 | 7.03 | 798822 |
2002-08-26 | 7.02 | 7.16 | 6.91 | 7.12 | 1964143 |
2002-08-27 | 7.15 | 7.15 | 6.87 | 6.93 | 1878086 |
2002-08-28 | 6.94 | 6.94 | 6.68 | 6.79 | 897530 |
2002-08-29 | 6.78 | 6.93 | 6.65 | 6.83 | 607970 |
2002-08-30 | 6.83 | 7.08 | 6.80 | 6.84 | 584683 |
2002-09-03 | 6.84 | 6.86 | 6.62 | 6.66 | 717822 |
2002-09-04 | 6.62 | 6.96 | 6.59 | 6.85 | 1078758 |
2002-09-05 | 6.85 | 7.01 | 6.77 | 6.80 | 1396667 |
2002-09-06 | 6.90 | 7.09 | 6.89 | 6.94 | 980044 |
2002-09-09 | 6.93 | 7.00 | 6.69 | 6.96 | 1849741 |
2002-09-10 | 6.96 | 6.99 | 6.87 | 6.94 | 1529295 |
2002-09-11 | 6.91 | 7.03 | 6.84 | 6.88 | 307774 |
2002-09-12 | 6.88 | 7.00 | 6.81 | 6.82 | 921825 |
2002-09-13 | 6.85 | 6.89 | 6.76 | 6.85 | 829698 |
2002-09-16 | 6.84 | 7.04 | 6.82 | 6.90 | 1134445 |
2002-09-17 | 6.98 | 7.09 | 6.94 | 6.94 | 1422486 |
2002-09-18 | 6.94 | 7.05 | 6.82 | 6.91 | 882343 |
2002-09-19 | 6.90 | 7.04 | 6.84 | 6.86 | 1186584 |
2002-09-20 | 7.05 | 7.06 | 6.86 | 6.92 | 1944405 |
2002-09-23 | 6.90 | 6.91 | 6.78 | 6.81 | 908668 |
2002-09-24 | 6.82 | 6.89 | 6.62 | 6.70 | 1367811 |
2002-09-25 | 6.74 | 6.95 | 6.71 | 6.87 | 1030669 |
2002-09-26 | 6.89 | 6.91 | 6.52 | 6.73 | 1477156 |
2002-09-27 | 6.74 | 6.90 | 6.73 | 6.83 | 1018013 |
2002-09-30 | 6.83 | 6.92 | 6.71 | 6.87 | 892468 |
2002-10-01 | 6.88 | 7.01 | 6.78 | 6.97 | 1956043 |
2002-10-02 | 6.97 | 7.38 | 6.80 | 6.81 | 4355046 |
2002-10-03 | 6.78 | 6.91 | 6.46 | 6.52 | 3704545 |
2002-10-04 | 6.53 | 6.54 | 6.12 | 6.21 | 4064985 |
2002-10-07 | 6.25 | 6.25 | 5.88 | 5.99 | 2072476 |
2002-10-08 | 5.99 | 6.26 | 5.99 | 6.19 | 3382585 |
2002-10-09 | 6.17 | 6.26 | 5.88 | 5.90 | 1415905 |
2002-10-10 | 5.88 | 6.27 | 5.87 | 6.15 | 1059520 |
2002-10-11 | 6.14 | 6.39 | 6.14 | 6.29 | 1656358 |
2002-10-14 | 6.32 | 6.33 | 6.16 | 6.18 | 1271629 |
2002-10-15 | 6.21 | 6.59 | 6.21 | 6.57 | 1592070 |
2002-10-16 | 6.41 | 6.50 | 6.32 | 6.37 | 761359 |
2002-10-17 | 6.38 | 6.60 | 6.38 | 6.59 | 1194183 |
2002-10-18 | 6.55 | 6.75 | 6.51 | 6.63 | 1207846 |
2002-10-21 | 6.63 | 6.75 | 6.62 | 6.71 | 812485 |
2002-10-22 | 6.73 | 6.77 | 6.55 | 6.60 | 527983 |
2002-10-23 | 6.62 | 6.84 | 6.60 | 6.60 | 1581945 |
2002-10-24 | 6.61 | 6.73 | 6.61 | 6.62 | 4425409 |
2002-10-25 | 6.62 | 6.82 | 6.62 | 6.78 | 808435 |
2002-10-28 | 6.78 | 7.03 | 6.78 | 6.89 | 1073695 |
2002-10-29 | 6.89 | 6.98 | 6.86 | 6.95 | 1237209 |
2002-10-30 | 6.95 | 7.21 | 6.95 | 7.19 | 1182534 |
2002-10-31 | 7.22 | 7.38 | 7.19 | 7.23 | 1431599 |
2002-11-01 | 7.21 | 7.33 | 7.21 | 7.33 | 1117233 |
2002-11-04 | 7.33 | 7.41 | 7.29 | 7.37 | 946125 |
2002-11-05 | 7.38 | 7.38 | 7.17 | 7.25 | 817047 |
2002-11-06 | 7.28 | 7.41 | 7.20 | 7.35 | 1251379 |
2002-11-07 | 7.33 | 7.35 | 7.28 | 7.28 | 2510362 |
2002-11-08 | 7.28 | 7.34 | 7.17 | 7.21 | 872724 |
2002-11-11 | 7.19 | 7.27 | 7.15 | 7.27 | 557852 |
2002-11-12 | 7.29 | 7.30 | 7.14 | 7.19 | 602908 |
2002-11-13 | 7.20 | 7.27 | 7.15 | 7.25 | 442938 |
2002-11-14 | 7.25 | 7.26 | 6.99 | 7.15 | 890443 |
2002-11-15 | 7.13 | 7.31 | 7.12 | 7.24 | 772497 |
2002-11-18 | 7.27 | 7.34 | 7.18 | 7.18 | 1138996 |
2002-11-19 | 7.28 | 7.28 | 6.93 | 6.96 | 1056483 |
2002-11-20 | 6.96 | 7.05 | 6.82 | 7.02 | 1904411 |
2002-11-21 | 7.10 | 7.48 | 7.09 | 7.42 | 1084833 |
2002-11-22 | 7.39 | 7.42 | 7.26 | 7.42 | 675297 |
2002-11-25 | 7.41 | 7.47 | 7.26 | 7.35 | 755785 |
2002-11-26 | 7.36 | 7.36 | 7.18 | 7.23 | 1177983 |
2002-11-27 | 7.24 | 7.51 | 7.24 | 7.45 | 883355 |
2002-11-29 | 7.45 | 7.50 | 7.37 | 7.37 | 297654 |
2002-12-02 | 7.39 | 7.56 | 7.38 | 7.50 | 862093 |
2002-12-03 | 7.50 | 7.50 | 7.43 | 7.43 | 1072683 |
2002-12-04 | 7.46 | 7.62 | 7.46 | 7.62 | 1330349 |
2002-12-05 | 7.64 | 7.72 | 7.53 | 7.53 | 1607769 |
2002-12-06 | 7.43 | 7.62 | 7.43 | 7.45 | 988650 |
2002-12-09 | 7.41 | 7.61 | 7.38 | 7.46 | 1604220 |
2002-12-10 | 7.44 | 7.44 | 7.24 | 7.31 | 1351611 |
2002-12-11 | 7.31 | 7.31 | 7.24 | 7.29 | 456607 |
2002-12-12 | 7.30 | 7.42 | 7.23 | 7.26 | 1068633 |
2002-12-13 | 7.31 | 7.31 | 7.23 | 7.26 | 600377 |
2002-12-16 | 7.21 | 7.25 | 7.10 | 7.10 | 2356978 |
2002-12-17 | 7.11 | 7.36 | 7.09 | 7.26 | 1841641 |
2002-12-18 | 7.27 | 7.40 | 7.21 | 7.31 | 1002825 |
2002-12-19 | 7.31 | 7.35 | 7.18 | 7.21 | 994725 |
2002-12-20 | 7.22 | 7.51 | 7.18 | 7.51 | 2895091 |
2002-12-23 | 7.49 | 7.65 | 7.48 | 7.49 | 1692808 |
2002-12-24 | 7.49 | 7.55 | 7.44 | 7.46 | 593795 |
2002-12-26 | 7.47 | 7.63 | 7.47 | 7.53 | 742623 |
2002-12-27 | 7.53 | 7.53 | 7.45 | 7.45 | 629739 |
2002-12-30 | 7.45 | 7.60 | 7.42 | 7.55 | 895505 |
2002-12-31 | 7.55 | 7.81 | 7.55 | 7.63 | 1892767 |
2003-01-02 | 7.63 | 7.90 | 7.63 | 7.68 | 1533856 |
2003-01-03 | 7.69 | 7.74 | 7.64 | 7.64 | 1124320 |
2003-01-06 | 7.64 | 7.74 | 7.50 | 7.51 | 2260289 |
2003-01-07 | 7.50 | 7.50 | 7.27 | 7.35 | 1951492 |
2003-01-08 | 7.36 | 7.50 | 7.25 | 7.33 | 1534869 |
2003-01-09 | 7.36 | 7.58 | 7.36 | 7.58 | 1488800 |
2003-01-10 | 7.55 | 7.55 | 7.37 | 7.43 | 1443242 |
2003-01-13 | 7.48 | 7.48 | 7.26 | 7.30 | 1283779 |
2003-01-14 | 7.30 | 7.31 | 7.18 | 7.27 | 2011230 |
2003-01-15 | 7.27 | 7.27 | 6.95 | 7.03 | 3620011 |
2003-01-16 | 7.04 | 7.31 | 7.04 | 7.29 | 1630044 |
2003-01-17 | 7.28 | 7.28 | 7.06 | 7.13 | 1462981 |
2003-01-21 | 7.15 | 7.20 | 7.04 | 7.08 | 1210383 |
2003-01-22 | 7.06 | 7.15 | 7.01 | 7.01 | 1042313 |
2003-01-23 | 7.03 | 7.15 | 6.95 | 7.13 | 1496394 |
2003-01-24 | 7.12 | 7.12 | 6.92 | 7.00 | 1783422 |
2003-01-27 | 6.99 | 7.09 | 6.82 | 6.89 | 991181 |
2003-01-28 | 6.94 | 6.97 | 6.77 | 6.84 | 1425524 |
2003-01-29 | 6.84 | 6.85 | 6.72 | 6.79 | 1096983 |
2003-01-30 | 6.80 | 6.89 | 6.78 | 6.78 | 985613 |
2003-01-31 | 6.78 | 6.88 | 6.78 | 6.86 | 480400 |
2003-02-03 | 6.82 | 7.00 | 6.82 | 6.87 | 796797 |
2003-02-04 | 6.84 | 6.85 | 6.67 | 6.81 | 2233964 |
2003-02-05 | 6.83 | 6.87 | 6.73 | 6.77 | 1480700 |
2003-02-06 | 6.77 | 6.82 | 6.70 | 6.72 | 1571319 |
2003-02-07 | 6.74 | 6.77 | 6.63 | 6.65 | 1303522 |
2003-02-10 | 6.66 | 6.83 | 6.66 | 6.80 | 1233159 |
2003-02-11 | 6.79 | 6.79 | 6.63 | 6.63 | 1475637 |
2003-02-12 | 6.64 | 6.71 | 6.58 | 6.69 | 1121784 |
2003-02-13 | 6.71 | 6.81 | 6.66 | 6.72 | 1591569 |
2003-02-14 | 6.72 | 6.72 | 6.62 | 6.70 | 853486 |
2003-02-18 | 6.69 | 6.83 | 6.67 | 6.83 | 1273147 |
2003-02-19 | 6.82 | 6.82 | 6.72 | 6.75 | 1083820 |
2003-02-20 | 6.73 | 6.74 | 6.07 | 6.44 | 13310163 |
2003-02-21 | 6.44 | 6.64 | 6.39 | 6.62 | 2730064 |
2003-02-24 | 6.62 | 6.62 | 6.48 | 6.51 | 1921117 |
2003-02-25 | 6.46 | 6.50 | 6.34 | 6.50 | 1510062 |
2003-02-26 | 6.50 | 6.55 | 6.43 | 6.43 | 705672 |
2003-02-27 | 6.43 | 6.47 | 6.34 | 6.46 | 2019330 |
2003-02-28 | 6.47 | 6.57 | 6.44 | 6.57 | 526970 |
2003-03-03 | 6.60 | 6.66 | 6.42 | 6.43 | 1927192 |
2003-03-04 | 6.43 | 6.47 | 6.35 | 6.39 | 1228608 |
2003-03-05 | 6.40 | 6.51 | 6.40 | 6.48 | 924863 |
2003-03-06 | 6.46 | 6.55 | 6.42 | 6.51 | 1706983 |
2003-03-07 | 6.50 | 6.62 | 6.50 | 6.53 | 1065595 |
2003-03-10 | 6.53 | 6.57 | 6.41 | 6.49 | 1214433 |
2003-03-11 | 6.51 | 6.54 | 6.50 | 6.52 | 1334905 |
2003-03-12 | 6.51 | 6.53 | 6.42 | 6.48 | 1315166 |
2003-03-13 | 6.50 | 6.70 | 6.48 | 6.70 | 946125 |
2003-03-14 | 6.72 | 6.82 | 6.65 | 6.74 | 1315166 |
2003-03-17 | 6.74 | 6.83 | 6.64 | 6.82 | 1835566 |
2003-03-18 | 6.82 | 6.96 | 6.82 | 6.94 | 1045350 |
2003-03-19 | 6.95 | 6.95 | 6.86 | 6.89 | 938025 |
2003-03-20 | 6.89 | 6.89 | 6.77 | 6.85 | 1057495 |
2003-03-21 | 6.83 | 7.06 | 6.83 | 7.05 | 1240758 |
2003-03-24 | 7.02 | 7.02 | 6.81 | 6.84 | 628220 |
2003-03-25 | 6.84 | 6.85 | 6.75 | 6.85 | 1278716 |
2003-03-26 | 6.84 | 6.86 | 6.72 | 6.79 | 917775 |
2003-03-27 | 6.79 | 6.93 | 6.77 | 6.92 | 1264035 |
2003-03-28 | 6.92 | 7.01 | 6.92 | 6.96 | 682890 |
2003-03-31 | 6.90 | 6.91 | 6.82 | 6.82 | 634295 |
2003-04-01 | 6.82 | 6.89 | 6.78 | 6.89 | 834259 |
2003-04-02 | 6.98 | 6.98 | 6.82 | 6.89 | 1717615 |
2003-04-03 | 6.89 | 6.89 | 6.79 | 6.84 | 1322249 |
2003-04-04 | 6.86 | 6.91 | 6.84 | 6.87 | 747184 |
2003-04-07 | 6.91 | 7.14 | 6.91 | 6.96 | 1102045 |
2003-04-08 | 6.97 | 7.14 | 6.96 | 7.07 | 1589544 |
2003-04-09 | 7.07 | 7.11 | 7.04 | 7.05 | 1012950 |
2003-04-10 | 7.05 | 7.08 | 7.03 | 7.05 | 583164 |
2003-04-11 | 7.07 | 7.11 | 6.99 | 7.04 | 345748 |
2003-04-14 | 7.03 | 7.19 | 7.03 | 7.18 | 490525 |
2003-04-15 | 7.21 | 7.32 | 7.20 | 7.32 | 1008394 |
2003-04-16 | 7.32 | 7.35 | 7.12 | 7.16 | 1276185 |
2003-04-17 | 7.16 | 7.26 | 7.12 | 7.24 | 470782 |
2003-04-21 | 7.25 | 7.29 | 7.15 | 7.16 | 708709 |
2003-04-22 | 7.15 | 7.29 | 7.07 | 7.27 | 954225 |
2003-04-23 | 7.26 | 7.30 | 6.57 | 6.68 | 8891830 |
2003-04-24 | 6.68 | 6.68 | 6.37 | 6.38 | 6331851 |
2003-04-25 | 6.39 | 6.50 | 6.36 | 6.50 | 2321541 |
2003-04-28 | 6.50 | 6.59 | 6.44 | 6.51 | 3017599 |
2003-04-29 | 6.51 | 6.66 | 6.50 | 6.53 | 1518669 |
2003-04-30 | 6.53 | 6.67 | 6.45 | 6.65 | 2552882 |
2003-05-01 | 6.62 | 6.63 | 6.53 | 6.58 | 1288841 |
2003-05-02 | 6.59 | 6.68 | 6.54 | 6.56 | 1133934 |
2003-05-05 | 6.55 | 6.66 | 6.52 | 6.65 | 648465 |
2003-05-06 | 6.69 | 6.69 | 6.51 | 6.53 | 2580219 |
2003-05-07 | 6.53 | 6.56 | 6.45 | 6.52 | 1559670 |
2003-05-08 | 6.49 | 6.56 | 6.48 | 6.55 | 612020 |
2003-05-09 | 6.57 | 6.67 | 6.57 | 6.63 | 1326805 |
2003-05-12 | 6.64 | 6.64 | 6.59 | 6.62 | 1479181 |
2003-05-13 | 6.62 | 6.65 | 6.56 | 6.57 | 1092426 |
2003-05-14 | 6.55 | 6.56 | 6.51 | 6.52 | 1562206 |
2003-05-15 | 6.52 | 6.58 | 6.46 | 6.55 | 1375405 |
2003-05-16 | 6.55 | 6.58 | 6.44 | 6.44 | 1840122 |
2003-05-19 | 6.44 | 6.48 | 6.38 | 6.39 | 1396161 |
2003-05-20 | 6.40 | 6.41 | 6.28 | 6.34 | 972450 |
2003-05-21 | 6.35 | 6.36 | 6.29 | 6.32 | 982069 |
2003-05-22 | 6.33 | 6.38 | 6.32 | 6.37 | 837798 |
2003-05-23 | 6.37 | 6.74 | 6.37 | 6.69 | 3947535 |
2003-05-27 | 6.67 | 6.75 | 6.61 | 6.64 | 1685215 |
2003-05-28 | 6.64 | 6.68 | 6.58 | 6.58 | 1104576 |
2003-05-29 | 6.57 | 6.69 | 6.57 | 6.66 | 1330349 |
2003-05-30 | 6.64 | 6.73 | 6.64 | 6.73 | 994725 |
2003-06-02 | 6.73 | 6.78 | 6.63 | 6.63 | 791734 |
2003-06-03 | 6.63 | 6.64 | 6.42 | 6.49 | 1595107 |
2003-06-04 | 6.48 | 6.72 | 6.48 | 6.71 | 1575870 |
2003-06-05 | 6.69 | 6.69 | 6.55 | 6.57 | 1185571 |
2003-06-06 | 6.57 | 6.72 | 6.57 | 6.70 | 2564019 |
2003-06-09 | 6.69 | 6.69 | 6.60 | 6.60 | 1490319 |
2003-06-10 | 6.63 | 6.64 | 6.51 | 6.54 | 852980 |
2003-06-11 | 6.53 | 6.54 | 6.49 | 6.52 | 1737860 |
2003-06-12 | 6.54 | 6.68 | 6.54 | 6.67 | 1108120 |
2003-06-13 | 6.70 | 6.93 | 6.70 | 6.88 | 2412154 |
2003-06-16 | 6.91 | 7.10 | 6.91 | 7.08 | 1662433 |
2003-06-17 | 7.11 | 7.27 | 7.11 | 7.19 | 2788789 |
2003-06-18 | 7.19 | 7.32 | 7.18 | 7.27 | 4063461 |
2003-06-19 | 7.27 | 7.30 | 7.23 | 7.24 | 1536894 |
2003-06-20 | 7.23 | 7.24 | 7.07 | 7.12 | 930938 |
2003-06-23 | 7.12 | 7.12 | 6.97 | 7.02 | 680865 |
2003-06-24 | 7.03 | 7.08 | 6.98 | 7.07 | 671753 |
2003-06-25 | 7.08 | 7.09 | 6.99 | 7.02 | 2151952 |
2003-06-26 | 7.02 | 7.09 | 7.01 | 7.03 | 571014 |
2003-06-27 | 7.03 | 7.03 | 6.92 | 6.99 | 1055976 |
2003-06-30 | 6.99 | 7.08 | 6.92 | 6.92 | 988650 |
2003-07-01 | 6.92 | 6.92 | 6.70 | 6.88 | 2755377 |
2003-07-02 | 6.91 | 6.99 | 6.91 | 6.99 | 1010419 |
2003-07-03 | 6.90 | 6.92 | 6.89 | 6.90 | 572533 |
2003-07-07 | 6.91 | 6.98 | 6.91 | 6.94 | 2120569 |
2003-07-08 | 6.95 | 7.14 | 6.90 | 7.12 | 1014975 |
2003-07-09 | 7.13 | 7.17 | 7.03 | 7.12 | 990169 |
2003-07-10 | 7.14 | 7.15 | 7.01 | 7.04 | 1013963 |
2003-07-11 | 7.04 | 7.04 | 6.94 | 6.99 | 1797091 |
2003-07-14 | 6.99 | 7.05 | 6.95 | 7.02 | 644415 |
2003-07-15 | 7.03 | 7.03 | 6.90 | 6.91 | 1141021 |
2003-07-16 | 6.93 | 6.97 | 6.89 | 6.96 | 1731278 |
2003-07-17 | 6.94 | 7.00 | 6.86 | 6.88 | 1322755 |
2003-07-18 | 6.88 | 6.94 | 6.88 | 6.91 | 558864 |
2003-07-21 | 6.90 | 6.97 | 6.85 | 6.88 | 774522 |
2003-07-22 | 6.89 | 6.93 | 6.83 | 6.84 | 751234 |
2003-07-23 | 6.82 | 6.82 | 6.24 | 6.69 | 11883616 |
2003-07-24 | 6.68 | 6.69 | 6.60 | 6.65 | 2630338 |
2003-07-25 | 6.65 | 6.66 | 6.57 | 6.60 | 1515631 |
2003-07-28 | 6.59 | 6.70 | 6.59 | 6.64 | 1216959 |
2003-07-29 | 6.60 | 6.69 | 6.58 | 6.67 | 1291879 |
2003-07-30 | 6.67 | 6.67 | 6.62 | 6.67 | 1405780 |
2003-07-31 | 6.70 | 6.73 | 6.67 | 6.71 | 975994 |
2003-08-01 | 6.70 | 6.70 | 6.55 | 6.62 | 854499 |
2003-08-04 | 6.61 | 6.67 | 6.58 | 6.61 | 687447 |
2003-08-05 | 6.64 | 6.67 | 6.58 | 6.59 | 1056989 |
2003-08-06 | 6.60 | 6.64 | 6.53 | 6.60 | 735535 |
2003-08-07 | 6.59 | 6.59 | 6.49 | 6.52 | 1291372 |
2003-08-08 | 6.52 | 6.54 | 6.47 | 6.52 | 703140 |
2003-08-11 | 6.52 | 6.53 | 6.51 | 6.52 | 708709 |
2003-08-12 | 6.52 | 6.53 | 6.50 | 6.53 | 369537 |
2003-08-13 | 6.53 | 6.53 | 6.48 | 6.52 | 715285 |
2003-08-14 | 6.53 | 6.55 | 6.50 | 6.53 | 792235 |
2003-08-15 | 6.55 | 6.58 | 6.53 | 6.54 | 487994 |
2003-08-18 | 6.55 | 6.69 | 6.54 | 6.66 | 1005863 |
2003-08-19 | 6.68 | 6.78 | 6.67 | 6.74 | 817548 |
2003-08-20 | 6.74 | 6.78 | 6.72 | 6.74 | 521908 |
2003-08-21 | 6.74 | 6.81 | 6.70 | 6.79 | 1376417 |
2003-08-22 | 6.80 | 6.85 | 6.71 | 6.71 | 810972 |
2003-08-25 | 6.73 | 6.73 | 6.66 | 6.67 | 1509556 |
2003-08-26 | 6.67 | 6.68 | 6.64 | 6.67 | 2091207 |
2003-08-27 | 6.68 | 6.73 | 6.68 | 6.72 | 1556632 |
2003-08-28 | 6.74 | 6.91 | 6.70 | 6.91 | 2110444 |
2003-08-29 | 6.91 | 6.99 | 6.91 | 6.96 | 1093439 |
2003-09-02 | 6.95 | 7.05 | 6.90 | 7.05 | 2071969 |
2003-09-03 | 7.05 | 7.11 | 7.03 | 7.11 | 2151446 |
2003-09-04 | 7.11 | 7.17 | 7.10 | 7.14 | 891961 |
2003-09-05 | 7.14 | 7.16 | 7.07 | 7.11 | 1279222 |
2003-09-08 | 7.12 | 7.21 | 7.10 | 7.17 | 730473 |
2003-09-09 | 7.16 | 7.17 | 7.13 | 7.15 | 1287829 |
2003-09-10 | 7.14 | 7.16 | 7.10 | 7.12 | 2249658 |
2003-09-11 | 7.12 | 7.19 | 7.11 | 7.16 | 750723 |
2003-09-12 | 7.15 | 7.20 | 7.13 | 7.19 | 807423 |
2003-09-15 | 7.19 | 7.28 | 7.19 | 7.22 | 1620420 |
2003-09-16 | 7.23 | 7.23 | 7.14 | 7.22 | 1112676 |
2003-09-17 | 7.21 | 7.27 | 7.17 | 7.25 | 717822 |
2003-09-18 | 7.16 | 7.29 | 7.07 | 7.24 | 2479480 |
2003-09-19 | 7.22 | 7.26 | 7.17 | 7.20 | 1312129 |
2003-09-22 | 7.17 | 7.17 | 7.03 | 7.07 | 2025405 |
2003-09-23 | 7.07 | 7.10 | 6.95 | 7.00 | 1118245 |
2003-09-24 | 7.02 | 7.04 | 6.93 | 6.93 | 541652 |
2003-09-25 | 6.93 | 6.99 | 6.88 | 6.91 | 772998 |
2003-09-26 | 6.92 | 6.92 | 6.86 | 6.87 | 746673 |
2003-09-29 | 6.89 | 7.00 | 6.87 | 6.92 | 612527 |
2003-09-30 | 6.91 | 6.96 | 6.87 | 6.93 | 1180509 |
2003-10-01 | 6.95 | 7.13 | 6.93 | 7.12 | 1852272 |
2003-10-02 | 7.12 | 7.13 | 7.02 | 7.06 | 646947 |
2003-10-03 | 7.07 | 7.17 | 7.07 | 7.15 | 1527781 |
2003-10-06 | 7.15 | 7.19 | 7.13 | 7.16 | 828184 |
2003-10-07 | 7.16 | 7.21 | 7.10 | 7.14 | 635308 |
2003-10-08 | 7.16 | 7.19 | 7.12 | 7.16 | 714273 |
2003-10-09 | 7.20 | 7.22 | 7.09 | 7.14 | 774010 |
2003-10-10 | 7.14 | 7.14 | 6.98 | 6.98 | 1156209 |
2003-10-13 | 6.97 | 7.01 | 6.87 | 6.89 | 1409324 |
2003-10-14 | 6.89 | 6.89 | 6.80 | 6.82 | 2509855 |
2003-10-15 | 6.82 | 6.83 | 6.54 | 6.59 | 5649466 |
2003-10-16 | 6.59 | 6.66 | 6.58 | 6.64 | 2660713 |
2003-10-17 | 6.64 | 6.64 | 6.56 | 6.57 | 1451337 |
2003-10-20 | 6.58 | 6.62 | 6.55 | 6.57 | 999788 |
2003-10-21 | 6.57 | 6.58 | 6.47 | 6.51 | 1477156 |
2003-10-22 | 6.51 | 6.51 | 6.42 | 6.44 | 1096983 |
2003-10-23 | 6.40 | 6.81 | 6.30 | 6.78 | 5949652 |
2003-10-24 | 6.72 | 6.80 | 6.68 | 6.78 | 1814303 |
2003-10-27 | 6.79 | 6.87 | 6.70 | 6.74 | 1627006 |
2003-10-28 | 6.76 | 6.80 | 6.73 | 6.75 | 585695 |
2003-10-29 | 6.73 | 6.85 | 6.72 | 6.83 | 673778 |
2003-10-30 | 6.85 | 6.85 | 6.78 | 6.79 | 628727 |
2003-10-31 | 6.79 | 6.87 | 6.79 | 6.85 | 709722 |
2003-11-03 | 6.86 | 6.89 | 6.84 | 6.88 | 1637632 |
2003-11-04 | 6.89 | 6.91 | 6.86 | 6.86 | 1202283 |
2003-11-05 | 6.85 | 6.88 | 6.82 | 6.86 | 698584 |
2003-11-06 | 6.86 | 6.89 | 6.82 | 6.88 | 805398 |
2003-11-07 | 6.89 | 7.02 | 6.89 | 6.93 | 1159758 |
2003-11-10 | 6.94 | 6.96 | 6.91 | 6.92 | 600377 |
2003-11-11 | 6.92 | 6.93 | 6.86 | 6.89 | 849943 |
2003-11-12 | 6.89 | 6.90 | 6.84 | 6.85 | 520895 |
2003-11-13 | 6.85 | 6.89 | 6.84 | 6.85 | 797298 |
2003-11-14 | 6.87 | 6.95 | 6.85 | 6.89 | 512289 |
2003-11-17 | 6.86 | 6.86 | 6.78 | 6.84 | 591264 |
2003-11-18 | 6.81 | 6.85 | 6.81 | 6.81 | 690990 |
2003-11-19 | 6.82 | 6.85 | 6.81 | 6.83 | 497107 |
2003-11-20 | 6.83 | 6.86 | 6.81 | 6.84 | 1375405 |
2003-11-21 | 6.87 | 6.93 | 6.86 | 6.91 | 734523 |
2003-11-24 | 6.91 | 7.01 | 6.91 | 7.01 | 984094 |
2003-11-25 | 7.05 | 7.25 | 7.05 | 7.23 | 2633882 |
2003-11-26 | 7.25 | 7.30 | 7.25 | 7.30 | 1783928 |
2003-11-28 | 7.30 | 7.32 | 7.29 | 7.31 | 354349 |
2003-12-01 | 7.31 | 7.32 | 7.28 | 7.30 | 1329336 |
2003-12-02 | 7.27 | 7.36 | 7.24 | 7.28 | 1167858 |
2003-12-03 | 7.25 | 7.34 | 7.24 | 7.25 | 2548325 |
2003-12-04 | 7.25 | 7.27 | 7.21 | 7.24 | 1036238 |
2003-12-05 | 7.23 | 7.27 | 7.19 | 7.19 | 889936 |
2003-12-08 | 7.21 | 7.27 | 7.21 | 7.27 | 478375 |
2003-12-09 | 7.28 | 7.30 | 7.21 | 7.22 | 1280741 |
2003-12-10 | 7.23 | 7.24 | 7.13 | 7.16 | 1002825 |
2003-12-11 | 7.16 | 7.27 | 7.16 | 7.26 | 572027 |
2003-12-12 | 7.27 | 7.30 | 7.23 | 7.26 | 688965 |
2003-12-15 | 7.29 | 7.31 | 7.22 | 7.29 | 813498 |
2003-12-16 | 7.32 | 7.32 | 7.18 | 7.21 | 756798 |
2003-12-17 | 7.26 | 7.26 | 7.11 | 7.17 | 1060533 |
2003-12-18 | 7.16 | 7.18 | 7.03 | 7.18 | 1789497 |
2003-12-19 | 7.18 | 7.29 | 7.17 | 7.29 | 1658890 |
2003-12-22 | 7.29 | 7.32 | 7.25 | 7.32 | 700609 |
2003-12-23 | 7.33 | 7.45 | 7.32 | 7.45 | 825147 |
2003-12-24 | 7.46 | 7.51 | 7.42 | 7.48 | 595314 |
2003-12-26 | 7.47 | 7.50 | 7.45 | 7.48 | 268292 |
2003-12-29 | 7.46 | 7.52 | 7.46 | 7.49 | 621639 |
2003-12-30 | 7.49 | 7.52 | 7.45 | 7.51 | 613033 |
2003-12-31 | 7.50 | 7.51 | 7.41 | 7.46 | 819072 |
2004-01-02 | 7.46 | 7.49 | 7.36 | 7.41 | 473819 |
2004-01-05 | 7.45 | 7.52 | 7.45 | 7.49 | 1316680 |
2004-01-06 | 7.47 | 7.51 | 7.42 | 7.42 | 706178 |
2004-01-07 | 7.43 | 7.49 | 7.41 | 7.46 | 2000593 |
2004-01-08 | 7.48 | 7.50 | 7.42 | 7.46 | 578608 |
2004-01-09 | 7.47 | 7.47 | 7.29 | 7.29 | 474832 |
2004-01-12 | 7.31 | 7.40 | 7.29 | 7.40 | 545195 |
2004-01-13 | 7.41 | 7.46 | 7.36 | 7.45 | 656059 |
2004-01-14 | 7.46 | 7.52 | 7.46 | 7.52 | 997763 |
2004-01-15 | 7.52 | 7.52 | 7.35 | 7.38 | 806410 |
2004-01-16 | 7.40 | 7.40 | 7.33 | 7.34 | 604427 |
2004-01-20 | 7.36 | 7.37 | 7.19 | 7.36 | 1472094 |
2004-01-21 | 7.36 | 7.38 | 7.31 | 7.35 | 828685 |
2004-01-22 | 7.35 | 7.39 | 7.31 | 7.31 | 418648 |
2004-01-23 | 7.33 | 7.36 | 7.31 | 7.33 | 1915042 |
2004-01-26 | 7.32 | 7.44 | 7.29 | 7.44 | 842359 |
2004-01-27 | 7.45 | 7.45 | 7.35 | 7.41 | 626195 |
2004-01-28 | 7.42 | 7.46 | 7.36 | 7.37 | 929419 |
2004-01-29 | 7.39 | 7.40 | 7.33 | 7.34 | 717822 |
2004-01-30 | 7.34 | 7.35 | 7.33 | 7.35 | 640370 |
2004-02-02 | 7.34 | 7.40 | 7.29 | 7.40 | 518870 |
2004-02-03 | 7.37 | 7.40 | 7.32 | 7.39 | 529502 |
2004-02-04 | 7.39 | 7.45 | 7.37 | 7.39 | 863105 |
2004-02-05 | 7.43 | 7.55 | 7.43 | 7.51 | 1160259 |
2004-02-06 | 7.51 | 7.59 | 7.51 | 7.59 | 1136470 |
2004-02-09 | 7.61 | 7.94 | 7.59 | 7.89 | 4029036 |
2004-02-10 | 7.88 | 7.92 | 7.85 | 7.91 | 1777347 |
2004-02-11 | 7.85 | 7.91 | 7.79 | 7.90 | 1177983 |
2004-02-12 | 7.90 | 8.00 | 7.88 | 7.96 | 907149 |
2004-02-13 | 7.95 | 7.95 | 7.71 | 7.77 | 956756 |
2004-02-17 | 7.77 | 8.00 | 7.75 | 7.95 | 706178 |
2004-02-18 | 7.95 | 8.05 | 7.85 | 7.90 | 834259 |
2004-02-19 | 7.80 | 7.80 | 7.58 | 7.71 | 3031268 |
2004-02-20 | 7.71 | 7.71 | 7.53 | 7.59 | 1762160 |
2004-02-23 | 7.59 | 7.59 | 7.49 | 7.49 | 1795572 |
2004-02-24 | 7.50 | 7.51 | 7.39 | 7.49 | 1007381 |
2004-02-25 | 7.48 | 7.48 | 7.39 | 7.43 | 658590 |
2004-02-26 | 7.42 | 7.50 | 7.41 | 7.48 | 2275978 |
2004-02-27 | 7.46 | 7.53 | 7.44 | 7.44 | 2029455 |
2004-03-01 | 7.46 | 7.47 | 7.37 | 7.45 | 1085845 |
2004-03-02 | 7.47 | 7.54 | 7.44 | 7.54 | 1821897 |
2004-03-03 | 7.54 | 7.66 | 7.54 | 7.63 | 965363 |
2004-03-04 | 7.63 | 7.85 | 7.63 | 7.81 | 5018704 |
2004-03-05 | 7.78 | 7.85 | 7.74 | 7.78 | 1420461 |
2004-03-08 | 7.85 | 7.85 | 7.72 | 7.74 | 1940355 |
2004-03-09 | 7.74 | 7.80 | 7.72 | 7.75 | 2262816 |
2004-03-10 | 7.75 | 7.82 | 7.68 | 7.68 | 795273 |
2004-03-11 | 7.68 | 7.75 | 7.67 | 7.73 | 1822910 |
2004-03-12 | 7.72 | 7.74 | 7.69 | 7.72 | 1515631 |
2004-03-15 | 7.75 | 7.76 | 7.70 | 7.71 | 1343511 |
2004-03-16 | 7.71 | 7.73 | 7.65 | 7.69 | 515833 |
2004-03-17 | 7.71 | 7.77 | 7.71 | 7.74 | 688459 |
2004-03-18 | 7.75 | 7.77 | 7.64 | 7.72 | 1303016 |
2004-03-19 | 7.72 | 7.76 | 7.68 | 7.70 | 826660 |
2004-03-22 | 7.68 | 7.69 | 7.66 | 7.66 | 758823 |
2004-03-23 | 7.66 | 7.76 | 7.65 | 7.69 | 1468550 |
2004-03-24 | 7.70 | 7.70 | 7.61 | 7.61 | 1114696 |
2004-03-25 | 7.62 | 7.74 | 7.62 | 7.72 | 1101033 |
2004-03-26 | 7.73 | 7.78 | 7.69 | 7.75 | 1182534 |
2004-03-29 | 7.76 | 7.82 | 7.75 | 7.82 | 596833 |
2004-03-30 | 7.82 | 7.86 | 7.78 | 7.85 | 891455 |
2004-03-31 | 7.87 | 7.89 | 7.82 | 7.86 | 931444 |
2004-04-01 | 7.88 | 7.90 | 7.83 | 7.85 | 1269604 |
2004-04-02 | 7.90 | 7.90 | 7.87 | 7.87 | 702128 |
2004-04-05 | 7.90 | 7.90 | 7.86 | 7.88 | 771985 |
2004-04-06 | 7.88 | 7.88 | 7.79 | 7.82 | 1196709 |
2004-04-07 | 7.82 | 7.83 | 7.79 | 7.80 | 1361736 |
2004-04-08 | 7.82 | 7.85 | 7.79 | 7.80 | 670234 |
2004-04-12 | 7.79 | 7.83 | 7.79 | 7.82 | 1199746 |
2004-04-13 | 7.82 | 7.83 | 7.77 | 7.83 | 1753047 |
2004-04-14 | 7.81 | 7.81 | 7.67 | 7.70 | 1760641 |
2004-04-15 | 7.70 | 7.86 | 7.60 | 7.66 | 1484750 |
2004-04-16 | 7.66 | 7.68 | 7.63 | 7.66 | 1337942 |
2004-04-19 | 7.68 | 7.79 | 7.67 | 7.77 | 1284791 |
2004-04-20 | 7.77 | 7.77 | 7.63 | 7.63 | 699090 |
2004-04-21 | 7.64 | 7.66 | 7.57 | 7.64 | 892468 |
2004-04-22 | 7.75 | 8.07 | 7.74 | 7.98 | 2081082 |
2004-04-23 | 7.98 | 8.04 | 7.94 | 8.00 | 1421980 |
2004-04-26 | 8.02 | 8.15 | 8.00 | 8.03 | 1923648 |
2004-04-27 | 8.03 | 8.21 | 8.03 | 8.18 | 1376924 |
2004-04-28 | 8.17 | 8.21 | 8.09 | 8.11 | 1432105 |
2004-04-29 | 8.11 | 8.14 | 7.98 | 8.01 | 1462475 |
2004-04-30 | 8.03 | 8.06 | 7.90 | 7.95 | 944606 |
2004-05-03 | 7.95 | 8.09 | 7.95 | 8.07 | 1118245 |
2004-05-04 | 8.08 | 8.25 | 8.05 | 8.14 | 1716096 |
2004-05-05 | 8.15 | 8.17 | 8.10 | 8.11 | 1376924 |
2004-05-06 | 8.09 | 8.09 | 8.05 | 8.05 | 1372367 |
2004-05-07 | 8.05 | 8.13 | 8.02 | 8.02 | 1124821 |
2004-05-10 | 8.02 | 8.02 | 7.85 | 7.91 | 1099514 |
2004-05-11 | 7.91 | 8.00 | 7.91 | 7.96 | 1202283 |
2004-05-12 | 7.96 | 7.96 | 7.75 | 7.88 | 1492850 |
2004-05-13 | 7.85 | 7.95 | 7.83 | 7.88 | 1270616 |
2004-05-14 | 7.88 | 7.98 | 7.87 | 7.90 | 1200759 |
2004-05-17 | 7.89 | 7.96 | 7.85 | 7.91 | 1503987 |
2004-05-18 | 7.92 | 8.05 | 7.89 | 8.03 | 885886 |
2004-05-19 | 8.07 | 8.16 | 8.06 | 8.09 | 999281 |
2004-05-20 | 8.10 | 8.15 | 8.03 | 8.07 | 1026113 |
2004-05-21 | 8.06 | 8.10 | 8.01 | 8.10 | 638345 |
2004-05-24 | 8.11 | 8.19 | 8.10 | 8.14 | 644922 |
2004-05-25 | 8.13 | 8.30 | 8.09 | 8.30 | 1347561 |
2004-05-26 | 8.27 | 8.30 | 8.23 | 8.28 | 729460 |
2004-05-27 | 8.29 | 8.37 | 8.26 | 8.32 | 1655346 |
2004-05-28 | 8.36 | 8.40 | 8.36 | 8.40 | 1055976 |
2004-06-01 | 8.40 | 8.51 | 8.39 | 8.48 | 1032694 |
2004-06-02 | 8.51 | 8.69 | 8.51 | 8.60 | 2313947 |
2004-06-03 | 8.58 | 8.58 | 8.29 | 8.30 | 2496187 |
2004-06-04 | 8.30 | 8.42 | 8.30 | 8.35 | 1658890 |
2004-06-07 | 8.35 | 8.43 | 8.31 | 8.40 | 1518162 |
2004-06-08 | 8.39 | 8.41 | 8.34 | 8.37 | 879811 |
2004-06-09 | 8.36 | 8.39 | 8.32 | 8.33 | 1088376 |
2004-06-10 | 8.33 | 8.38 | 8.30 | 8.30 | 1269604 |
2004-06-14 | 8.30 | 8.40 | 8.24 | 8.38 | 1434130 |
2004-06-15 | 8.40 | 8.59 | 8.40 | 8.50 | 1681165 |
2004-06-16 | 8.51 | 8.55 | 8.48 | 8.51 | 544183 |
2004-06-17 | 8.51 | 8.59 | 8.46 | 8.54 | 861080 |
2004-06-18 | 8.54 | 8.65 | 8.52 | 8.61 | 1548532 |
2004-06-21 | 8.61 | 8.69 | 8.56 | 8.59 | 1102045 |
2004-06-22 | 8.59 | 8.68 | 8.57 | 8.64 | 1242783 |
2004-06-23 | 8.63 | 8.67 | 8.60 | 8.64 | 963844 |
2004-06-24 | 8.64 | 8.68 | 8.59 | 8.63 | 864118 |
2004-06-25 | 8.60 | 8.64 | 8.45 | 8.52 | 875812 |
2004-06-28 | 8.59 | 8.70 | 8.56 | 8.67 | 1274393 |
2004-06-29 | 8.67 | 8.76 | 8.67 | 8.74 | 781650 |
2004-06-30 | 8.77 | 8.79 | 8.68 | 8.79 | 660818 |
2004-07-01 | 8.79 | 8.83 | 8.70 | 8.71 | 700305 |
2004-07-02 | 8.71 | 8.77 | 8.59 | 8.76 | 734730 |
2004-07-06 | 8.71 | 8.88 | 8.68 | 8.85 | 1244693 |
2004-07-07 | 8.85 | 8.87 | 8.68 | 8.70 | 1441800 |
2004-07-08 | 8.68 | 8.73 | 8.49 | 8.49 | 958155 |
2004-07-09 | 8.47 | 8.56 | 8.36 | 8.55 | 1158968 |
2004-07-12 | 8.52 | 8.61 | 8.52 | 8.59 | 839362 |
2004-07-13 | 8.60 | 8.72 | 8.59 | 8.69 | 627405 |
2004-07-14 | 8.65 | 8.81 | 8.64 | 8.72 | 1475212 |
2004-07-15 | 8.72 | 8.73 | 8.64 | 8.66 | 1017562 |
2004-07-16 | 8.68 | 8.70 | 8.51 | 8.52 | 716850 |
2004-07-19 | 8.53 | 8.64 | 8.52 | 8.56 | 559912 |
2004-07-20 | 8.56 | 8.77 | 8.51 | 8.77 | 1027687 |
2004-07-21 | 8.77 | 8.87 | 8.65 | 8.65 | 854205 |
2004-07-22 | 8.64 | 8.65 | 8.30 | 8.34 | 2238637 |
2004-07-23 | 8.30 | 8.41 | 8.26 | 8.37 | 1194068 |
2004-07-26 | 8.41 | 8.64 | 8.40 | 8.63 | 1632480 |
2004-07-27 | 8.63 | 8.64 | 8.49 | 8.55 | 1387125 |
2004-07-28 | 8.52 | 8.53 | 8.20 | 8.45 | 2056043 |
2004-07-29 | 8.49 | 8.59 | 8.49 | 8.59 | 1388137 |
2004-07-30 | 8.59 | 8.68 | 8.55 | 8.55 | 1094512 |
2004-08-02 | 8.54 | 8.64 | 8.40 | 8.60 | 893025 |
2004-08-03 | 8.59 | 8.59 | 8.48 | 8.49 | 796493 |
2004-08-04 | 8.49 | 8.60 | 8.35 | 8.54 | 647318 |
2004-08-05 | 8.56 | 8.56 | 8.25 | 8.33 | 1207230 |
2004-08-06 | 8.31 | 8.32 | 8.14 | 8.18 | 941955 |
2004-08-09 | 8.19 | 8.22 | 8.09 | 8.18 | 592980 |
2004-08-10 | 8.22 | 8.31 | 8.19 | 8.31 | 744187 |
2004-08-11 | 8.33 | 8.38 | 8.28 | 8.30 | 2494118 |
2004-08-12 | 8.30 | 8.30 | 8.24 | 8.27 | 693893 |
2004-08-13 | 8.28 | 8.36 | 8.28 | 8.35 | 1440443 |
2004-08-16 | 8.37 | 8.55 | 8.36 | 8.55 | 1153905 |
2004-08-17 | 8.58 | 8.58 | 8.44 | 8.51 | 699968 |
2004-08-18 | 8.50 | 8.56 | 8.47 | 8.52 | 525818 |
2004-08-19 | 8.51 | 8.53 | 8.46 | 8.48 | 798862 |
2004-08-20 | 8.53 | 8.56 | 8.48 | 8.53 | 802230 |
2004-08-23 | 8.56 | 8.57 | 8.45 | 8.52 | 716505 |
2004-08-24 | 8.49 | 8.56 | 8.49 | 8.55 | 772537 |
2004-08-25 | 8.56 | 8.56 | 8.50 | 8.55 | 733718 |
2004-08-26 | 8.54 | 8.59 | 8.44 | 8.59 | 1832280 |
2004-08-27 | 8.60 | 8.80 | 8.60 | 8.77 | 861293 |
2004-08-30 | 8.74 | 8.74 | 8.62 | 8.66 | 505905 |
2004-08-31 | 8.62 | 8.71 | 8.56 | 8.70 | 566655 |
2004-09-01 | 8.71 | 8.89 | 8.67 | 8.77 | 857587 |
2004-09-02 | 8.77 | 8.95 | 8.76 | 8.93 | 508943 |
2004-09-03 | 8.89 | 8.95 | 8.86 | 8.91 | 490050 |
2004-09-07 | 8.91 | 8.91 | 8.79 | 8.81 | 1238618 |
2004-09-08 | 8.81 | 8.82 | 8.68 | 8.69 | 1004400 |
2004-09-09 | 8.70 | 8.89 | 8.70 | 8.84 | 1237605 |
2004-09-10 | 8.84 | 9.05 | 8.80 | 8.99 | 1423230 |
2004-09-13 | 9.00 | 9.12 | 9.00 | 9.07 | 708750 |
2004-09-14 | 9.07 | 9.07 | 8.88 | 8.90 | 575768 |
2004-09-15 | 8.90 | 9.19 | 8.87 | 8.94 | 633143 |
2004-09-16 | 8.99 | 9.10 | 8.99 | 9.05 | 442118 |
2004-09-17 | 9.12 | 9.22 | 9.02 | 9.19 | 1063125 |
2004-09-20 | 9.19 | 9.33 | 9.17 | 9.31 | 2083725 |
2004-09-21 | 9.33 | 9.40 | 9.28 | 9.37 | 1234237 |
2004-09-22 | 9.36 | 9.36 | 9.18 | 9.18 | 714143 |
2004-09-23 | 9.20 | 9.23 | 9.12 | 9.16 | 462368 |
2004-09-24 | 9.16 | 9.24 | 9.14 | 9.15 | 319268 |
2004-09-27 | 9.13 | 9.24 | 9.05 | 9.16 | 1042875 |
2004-09-28 | 9.17 | 9.20 | 9.10 | 9.17 | 344918 |
2004-09-29 | 9.19 | 9.23 | 9.17 | 9.20 | 711443 |
2004-09-30 | 9.13 | 9.42 | 9.11 | 9.39 | 797505 |
2004-10-01 | 9.41 | 9.48 | 9.31 | 9.34 | 1319287 |
2004-10-04 | 9.33 | 9.35 | 9.20 | 9.20 | 1346280 |
2004-10-05 | 9.20 | 9.24 | 9.17 | 9.18 | 706380 |
2004-10-06 | 9.21 | 9.25 | 9.16 | 9.21 | 756668 |
2004-10-07 | 9.22 | 9.22 | 9.10 | 9.11 | 557205 |
2004-10-08 | 9.11 | 9.14 | 9.02 | 9.02 | 577793 |
2004-10-11 | 9.02 | 9.02 | 8.81 | 8.86 | 1154918 |
2004-10-12 | 8.86 | 8.91 | 8.80 | 8.87 | 840375 |
2004-10-13 | 8.90 | 8.93 | 8.77 | 8.78 | 532575 |
2004-10-14 | 8.75 | 8.81 | 8.73 | 8.75 | 564630 |
2004-10-15 | 8.73 | 8.90 | 8.71 | 8.78 | 437400 |
2004-10-18 | 8.76 | 8.99 | 8.64 | 8.80 | 644962 |
2004-10-19 | 8.79 | 8.89 | 8.62 | 8.68 | 510968 |
2004-10-20 | 8.68 | 8.86 | 8.61 | 8.80 | 892012 |
2004-10-21 | 8.92 | 9.05 | 8.70 | 8.98 | 735743 |
2004-10-22 | 8.98 | 8.98 | 8.83 | 8.89 | 707737 |
2004-10-25 | 8.90 | 9.08 | 8.89 | 8.96 | 750930 |
2004-10-26 | 8.95 | 9.02 | 8.93 | 8.98 | 724950 |
2004-10-27 | 8.99 | 9.10 | 8.94 | 9.09 | 798518 |
2004-10-28 | 9.07 | 9.60 | 9.07 | 9.37 | 1300718 |
2004-10-29 | 9.37 | 9.44 | 9.29 | 9.34 | 862650 |
2004-11-01 | 9.21 | 9.52 | 9.19 | 9.47 | 844425 |
2004-11-02 | 9.51 | 9.63 | 9.51 | 9.51 | 1352355 |
2004-11-03 | 9.63 | 9.70 | 9.62 | 9.69 | 653393 |
2004-11-04 | 9.64 | 9.88 | 9.61 | 9.86 | 1061100 |
2004-11-05 | 9.86 | 10.03 | 9.81 | 9.97 | 1237275 |
2004-11-08 | 9.90 | 9.98 | 9.88 | 9.94 | 1167743 |
2004-11-09 | 10.00 | 10.07 | 9.88 | 9.94 | 1107330 |
2004-11-10 | 9.93 | 10.14 | 9.81 | 9.88 | 515018 |
2004-11-11 | 9.87 | 10.01 | 9.87 | 10.01 | 544380 |
2004-11-12 | 10.01 | 10.02 | 9.81 | 9.99 | 370230 |
2004-11-15 | 9.97 | 10.00 | 9.90 | 9.94 | 567668 |
2004-11-16 | 9.94 | 9.96 | 9.87 | 9.87 | 580162 |
2004-11-17 | 9.86 | 9.93 | 9.86 | 9.90 | 920693 |
2004-11-18 | 9.90 | 9.93 | 9.88 | 9.92 | 621675 |
2004-11-19 | 9.90 | 9.94 | 9.90 | 9.92 | 657112 |
2004-11-22 | 9.91 | 10.04 | 9.91 | 10.04 | 942637 |
2004-11-23 | 10.01 | 10.04 | 9.82 | 9.86 | 912593 |
2004-11-24 | 9.84 | 9.92 | 9.79 | 9.87 | 1490055 |
2004-11-26 | 9.87 | 10.05 | 9.87 | 10.04 | 429300 |
2004-11-29 | 10.06 | 10.09 | 9.94 | 10.05 | 1103625 |
2004-11-30 | 10.04 | 10.10 | 10.02 | 10.09 | 839362 |
2004-12-01 | 10.09 | 10.34 | 10.09 | 10.33 | 738112 |
2004-12-02 | 10.30 | 10.35 | 10.25 | 10.31 | 2763112 |
2004-12-03 | 10.36 | 10.36 | 10.23 | 10.33 | 339518 |
2004-12-06 | 10.30 | 10.30 | 10.15 | 10.23 | 483630 |
2004-12-07 | 10.21 | 10.37 | 10.20 | 10.20 | 685793 |
2004-12-08 | 10.20 | 10.52 | 10.20 | 10.50 | 1130280 |
2004-12-09 | 10.51 | 10.52 | 10.34 | 10.40 | 731025 |
2004-12-10 | 10.41 | 10.62 | 10.37 | 10.62 | 554168 |
2004-12-13 | 10.60 | 10.62 | 10.39 | 10.48 | 421868 |
2004-12-14 | 10.50 | 10.56 | 10.47 | 10.55 | 601425 |
2004-12-15 | 10.52 | 10.59 | 10.47 | 10.59 | 450218 |
2004-12-16 | 10.48 | 10.55 | 10.09 | 10.12 | 1582868 |
2004-12-17 | 10.07 | 10.08 | 9.89 | 9.94 | 1800893 |
2004-12-20 | 9.94 | 9.94 | 9.72 | 9.78 | 1954793 |
2004-12-21 | 9.84 | 9.95 | 9.80 | 9.85 | 1292962 |
2004-12-22 | 9.88 | 9.90 | 9.75 | 9.79 | 1988880 |
2004-12-23 | 9.80 | 10.02 | 9.80 | 9.99 | 1251450 |
2004-12-27 | 10.00 | 10.06 | 9.95 | 9.96 | 877155 |
2004-12-28 | 9.93 | 10.19 | 9.91 | 10.13 | 601425 |
2004-12-29 | 10.14 | 10.19 | 10.08 | 10.13 | 457650 |
2004-12-30 | 10.12 | 10.16 | 10.00 | 10.06 | 631118 |
2004-12-31 | 10.07 | 10.18 | 10.07 | 10.15 | 696255 |
2005-01-03 | 10.13 | 10.18 | 9.99 | 9.99 | 756668 |
2005-01-04 | 9.94 | 10.03 | 9.87 | 9.90 | 753968 |
2005-01-05 | 9.85 | 9.91 | 9.71 | 9.76 | 797168 |
2005-01-06 | 9.79 | 9.86 | 9.77 | 9.77 | 1031055 |
2005-01-07 | 9.78 | 9.78 | 9.56 | 9.56 | 1609875 |
2005-01-10 | 9.51 | 9.69 | 9.48 | 9.62 | 1611900 |
2005-01-11 | 9.61 | 9.67 | 9.55 | 9.57 | 1094843 |
2005-01-12 | 9.61 | 9.61 | 9.45 | 9.56 | 837337 |
2005-01-13 | 9.57 | 9.61 | 9.43 | 9.43 | 645975 |
2005-01-14 | 9.48 | 9.53 | 9.37 | 9.41 | 978405 |
2005-01-18 | 9.44 | 9.57 | 9.29 | 9.54 | 1024650 |
2005-01-19 | 9.54 | 9.55 | 9.34 | 9.37 | 867368 |
2005-01-20 | 9.35 | 9.41 | 9.24 | 9.29 | 481950 |
2005-01-21 | 9.29 | 9.39 | 9.22 | 9.30 | 740805 |
2005-01-24 | 9.30 | 9.31 | 9.19 | 9.24 | 681412 |
2005-01-25 | 9.04 | 9.36 | 9.04 | 9.27 | 609180 |
2005-01-26 | 9.30 | 9.33 | 9.11 | 9.26 | 568343 |
2005-01-27 | 9.26 | 9.33 | 9.15 | 9.27 | 826200 |
2005-01-28 | 9.27 | 9.35 | 9.22 | 9.27 | 1234568 |
2005-01-31 | 9.33 | 9.35 | 9.26 | 9.32 | 912930 |
2005-02-01 | 9.33 | 9.51 | 9.30 | 9.51 | 1356750 |
2005-02-02 | 9.48 | 9.67 | 9.47 | 9.63 | 1072568 |
2005-02-03 | 9.60 | 9.73 | 9.49 | 9.69 | 1146818 |
2005-02-04 | 9.66 | 9.77 | 9.59 | 9.76 | 698625 |
2005-02-07 | 9.79 | 9.90 | 9.75 | 9.87 | 1187662 |
2005-02-08 | 9.85 | 9.93 | 9.76 | 9.93 | 1010805 |
2005-02-09 | 9.85 | 9.85 | 9.62 | 9.62 | 959168 |
2005-02-10 | 9.59 | 9.60 | 9.45 | 9.58 | 878168 |
2005-02-11 | 9.57 | 9.69 | 9.43 | 9.68 | 2071905 |
2005-02-14 | 9.68 | 9.77 | 9.67 | 9.72 | 1504905 |
2005-02-15 | 9.70 | 9.83 | 9.67 | 9.81 | 857243 |
2005-02-16 | 9.80 | 9.93 | 9.78 | 9.89 | 1264268 |
2005-02-17 | 9.89 | 10.04 | 9.80 | 9.90 | 883230 |
2005-02-18 | 10.22 | 10.49 | 10.07 | 10.11 | 9958950 |
2005-02-22 | 10.11 | 10.11 | 9.71 | 9.76 | 2115780 |
2005-02-23 | 9.60 | 9.87 | 9.60 | 9.78 | 1515712 |
2005-02-24 | 10.21 | 10.22 | 9.95 | 10.02 | 2358780 |
2005-02-25 | 10.06 | 10.32 | 9.98 | 10.25 | 1905180 |
2005-02-28 | 10.22 | 10.25 | 10.06 | 10.10 | 1967618 |
2005-03-01 | 10.07 | 10.29 | 10.07 | 10.24 | 1576462 |
2005-03-02 | 10.22 | 10.35 | 10.22 | 10.33 | 1017562 |
2005-03-03 | 10.35 | 10.41 | 10.31 | 10.35 | 1539000 |
2005-03-04 | 10.36 | 10.44 | 10.36 | 10.41 | 758362 |
2005-03-07 | 10.44 | 10.45 | 10.36 | 10.38 | 992250 |
2005-03-08 | 10.38 | 10.44 | 10.33 | 10.37 | 1616280 |
2005-03-09 | 10.36 | 10.39 | 10.31 | 10.33 | 1446180 |
2005-03-10 | 10.34 | 10.40 | 10.34 | 10.37 | 1105980 |
2005-03-11 | 10.36 | 10.42 | 10.35 | 10.40 | 1206555 |
2005-03-14 | 10.39 | 10.41 | 10.35 | 10.37 | 803580 |
2005-03-15 | 10.38 | 10.46 | 10.30 | 10.30 | 543368 |
2005-03-16 | 10.27 | 10.32 | 10.23 | 10.28 | 575100 |
2005-03-17 | 10.30 | 10.37 | 10.22 | 10.37 | 598718 |
2005-03-18 | 10.44 | 10.44 | 10.25 | 10.31 | 1337843 |
2005-03-21 | 10.32 | 10.32 | 10.23 | 10.30 | 393518 |
2005-03-22 | 10.30 | 10.34 | 10.01 | 10.10 | 1080668 |
2005-03-23 | 10.07 | 10.15 | 10.07 | 10.12 | 1116787 |
2005-03-24 | 10.15 | 10.19 | 10.08 | 10.14 | 976050 |
2005-03-28 | 10.19 | 10.35 | 10.19 | 10.33 | 1189005 |
2005-03-29 | 10.32 | 10.36 | 10.15 | 10.17 | 559912 |
2005-03-30 | 10.22 | 10.36 | 10.21 | 10.36 | 690180 |
2005-03-31 | 10.36 | 10.36 | 10.23 | 10.30 | 779280 |
2005-04-01 | 10.30 | 10.36 | 10.16 | 10.33 | 809318 |
2005-04-04 | 10.33 | 10.36 | 10.19 | 10.31 | 531218 |
2005-04-05 | 10.31 | 10.36 | 10.25 | 10.29 | 680400 |
2005-04-06 | 10.29 | 10.39 | 10.29 | 10.33 | 838680 |
2005-04-07 | 10.33 | 10.40 | 10.31 | 10.37 | 529193 |
2005-04-08 | 10.37 | 10.37 | 10.28 | 10.32 | 641243 |
2005-04-11 | 10.31 | 10.36 | 10.25 | 10.31 | 461018 |
2005-04-12 | 10.27 | 10.31 | 10.15 | 10.28 | 747893 |
2005-04-13 | 10.25 | 10.27 | 10.04 | 10.07 | 698955 |
2005-04-14 | 10.07 | 10.07 | 9.88 | 9.90 | 725618 |
2005-04-15 | 9.90 | 9.99 | 9.75 | 9.79 | 716850 |
2005-04-18 | 9.81 | 10.04 | 9.74 | 10.01 | 953430 |
2005-04-19 | 10.01 | 10.02 | 9.93 | 9.96 | 729668 |
2005-04-20 | 9.97 | 9.98 | 9.79 | 9.79 | 987187 |
2005-04-21 | 9.94 | 10.28 | 9.94 | 10.19 | 1870755 |
2005-04-22 | 10.15 | 10.30 | 10.09 | 10.18 | 1159980 |
2005-04-25 | 10.19 | 10.32 | 10.19 | 10.30 | 1047593 |
2005-04-26 | 10.31 | 10.36 | 10.25 | 10.28 | 886268 |
2005-04-27 | 10.28 | 10.44 | 10.25 | 10.35 | 1127925 |
2005-04-28 | 10.34 | 10.38 | 10.26 | 10.29 | 1023968 |
2005-04-29 | 10.36 | 10.52 | 10.34 | 10.44 | 1712805 |
2005-05-02 | 10.46 | 10.64 | 10.39 | 10.64 | 2237625 |
2005-05-03 | 10.64 | 10.66 | 10.56 | 10.61 | 1143780 |
2005-05-04 | 10.60 | 10.68 | 10.59 | 10.68 | 1357418 |
2005-05-05 | 10.68 | 10.77 | 10.64 | 10.72 | 2256180 |
2005-05-06 | 10.78 | 10.79 | 10.66 | 10.72 | 785700 |
2005-05-09 | 10.71 | 10.79 | 10.70 | 10.79 | 609180 |
2005-05-10 | 10.74 | 10.74 | 10.65 | 10.71 | 588262 |
2005-05-11 | 10.71 | 10.80 | 10.62 | 10.77 | 924743 |
2005-05-12 | 10.76 | 10.84 | 10.74 | 10.76 | 1405680 |
2005-05-13 | 10.78 | 10.87 | 10.74 | 10.77 | 1852193 |
2005-05-16 | 10.80 | 10.92 | 10.74 | 10.91 | 865343 |
2005-05-17 | 10.93 | 10.93 | 10.77 | 10.91 | 447180 |
2005-05-18 | 10.93 | 11.02 | 10.87 | 10.92 | 1145468 |
2005-05-19 | 10.91 | 11.00 | 10.89 | 10.97 | 967950 |
2005-05-20 | 10.94 | 11.03 | 10.85 | 10.95 | 761730 |
2005-05-23 | 10.94 | 11.00 | 10.87 | 10.91 | 437730 |
2005-05-24 | 10.86 | 10.93 | 10.75 | 10.90 | 553837 |
2005-05-25 | 10.86 | 10.86 | 10.70 | 10.71 | 930143 |
2005-05-26 | 10.71 | 10.95 | 10.71 | 10.95 | 495780 |
2005-05-27 | 10.95 | 11.10 | 10.94 | 11.08 | 839362 |
2005-05-31 | 11.04 | 11.08 | 10.96 | 10.99 | 887280 |
2005-06-01 | 10.96 | 11.25 | 10.96 | 11.24 | 1440105 |
2005-06-02 | 11.24 | 11.25 | 11.10 | 11.22 | 513337 |
2005-06-03 | 11.19 | 11.25 | 11.13 | 11.18 | 352350 |
2005-06-06 | 11.19 | 11.33 | 11.13 | 11.28 | 682080 |
2005-06-07 | 11.32 | 11.36 | 11.15 | 11.16 | 874118 |
2005-06-08 | 11.18 | 11.21 | 11.07 | 11.10 | 593325 |
2005-06-09 | 11.08 | 11.16 | 10.99 | 11.10 | 664868 |
2005-06-10 | 11.11 | 11.11 | 11.02 | 11.07 | 322305 |
2005-06-13 | 11.04 | 11.15 | 11.01 | 11.08 | 695243 |
2005-06-14 | 11.13 | 11.13 | 11.01 | 11.08 | 353018 |
2005-06-15 | 11.13 | 11.13 | 10.95 | 11.10 | 497137 |
2005-06-16 | 11.10 | 11.10 | 11.01 | 11.10 | 691868 |
2005-06-17 | 11.11 | 11.14 | 11.04 | 11.04 | 1668600 |
2005-06-20 | 11.04 | 11.04 | 10.82 | 10.89 | 432668 |
2005-06-21 | 10.89 | 10.96 | 10.82 | 10.90 | 249075 |
2005-06-22 | 10.93 | 11.02 | 10.91 | 10.96 | 435030 |
2005-06-23 | 10.95 | 10.95 | 10.72 | 10.73 | 517387 |
2005-06-24 | 10.73 | 10.74 | 10.54 | 10.74 | 1149187 |
2005-06-27 | 10.73 | 10.85 | 10.65 | 10.81 | 427605 |
2005-06-28 | 10.86 | 11.08 | 10.83 | 11.08 | 581505 |
2005-06-29 | 11.10 | 11.10 | 11.02 | 11.09 | 400605 |
2005-06-30 | 11.12 | 11.17 | 11.02 | 11.05 | 564975 |
2005-07-01 | 11.03 | 11.09 | 10.97 | 11.01 | 358080 |
2005-07-05 | 10.98 | 11.11 | 10.84 | 11.10 | 742493 |
2005-07-06 | 11.10 | 11.11 | 11.00 | 11.07 | 398243 |
2005-07-07 | 11.02 | 11.13 | 10.93 | 11.10 | 780293 |
2005-07-08 | 11.09 | 11.28 | 11.07 | 11.28 | 976380 |
2005-07-11 | 11.27 | 11.30 | 11.17 | 11.26 | 1047255 |
2005-07-12 | 11.26 | 11.26 | 11.02 | 11.04 | 996968 |
2005-07-13 | 11.03 | 11.03 | 10.66 | 10.73 | 2794500 |
2005-07-14 | 10.74 | 10.76 | 10.62 | 10.64 | 721230 |
2005-07-15 | 10.61 | 10.76 | 10.60 | 10.72 | 989880 |
2005-07-18 | 10.69 | 10.80 | 10.64 | 10.72 | 746543 |
2005-07-19 | 10.78 | 10.86 | 10.74 | 10.76 | 1230518 |
2005-07-20 | 10.72 | 10.88 | 10.70 | 10.85 | 1007768 |
2005-07-21 | 10.84 | 10.89 | 10.72 | 10.73 | 1018230 |
2005-07-22 | 10.73 | 10.98 | 10.66 | 10.93 | 720900 |
2005-07-25 | 10.83 | 10.93 | 10.70 | 10.70 | 534600 |
2005-07-26 | 10.68 | 10.70 | 10.51 | 10.59 | 1318943 |
2005-07-27 | 10.55 | 10.57 | 10.36 | 10.53 | 2952105 |
2005-07-28 | 10.55 | 10.63 | 10.52 | 10.63 | 749918 |
2005-07-29 | 10.61 | 10.74 | 10.61 | 10.67 | 1148505 |
2005-08-01 | 10.67 | 10.79 | 10.66 | 10.73 | 1084043 |
2005-08-02 | 10.76 | 10.86 | 10.74 | 10.80 | 813368 |
2005-08-03 | 10.78 | 10.83 | 10.72 | 10.79 | 993930 |
2005-08-04 | 10.76 | 10.77 | 10.64 | 10.66 | 671955 |
2005-08-05 | 10.67 | 10.69 | 10.54 | 10.60 | 578468 |
2005-08-08 | 10.58 | 10.70 | 10.57 | 10.60 | 433005 |
2005-08-09 | 10.59 | 10.64 | 10.56 | 10.60 | 352350 |
2005-08-10 | 10.64 | 10.72 | 10.47 | 10.56 | 598043 |
2005-08-11 | 10.56 | 10.71 | 10.50 | 10.69 | 900443 |
2005-08-12 | 10.66 | 10.67 | 10.44 | 10.52 | 628080 |
2005-08-15 | 10.48 | 10.56 | 10.41 | 10.54 | 627405 |
2005-08-16 | 10.53 | 10.53 | 10.40 | 10.42 | 928118 |
2005-08-17 | 10.38 | 10.55 | 10.37 | 10.51 | 841718 |
2005-08-18 | 10.46 | 10.52 | 10.38 | 10.42 | 877155 |
2005-08-19 | 10.40 | 10.42 | 10.22 | 10.36 | 1542705 |
2005-08-22 | 10.36 | 10.43 | 10.33 | 10.39 | 819443 |
2005-08-23 | 10.38 | 10.43 | 10.30 | 10.39 | 699293 |
2005-08-24 | 10.40 | 10.47 | 10.30 | 10.33 | 651368 |
2005-08-25 | 10.37 | 10.46 | 10.33 | 10.36 | 391493 |
2005-08-26 | 10.36 | 10.38 | 10.14 | 10.34 | 901455 |
2005-08-29 | 10.34 | 10.36 | 10.22 | 10.28 | 1320300 |
2005-08-30 | 10.28 | 10.31 | 10.17 | 10.23 | 656430 |
2005-08-31 | 10.23 | 10.47 | 10.15 | 10.47 | 831593 |
2005-09-01 | 10.48 | 10.59 | 10.43 | 10.55 | 428287 |
2005-09-02 | 10.55 | 10.59 | 10.46 | 10.47 | 332430 |
2005-09-06 | 10.51 | 10.67 | 10.47 | 10.67 | 620662 |
2005-09-07 | 10.68 | 10.73 | 10.63 | 10.71 | 432337 |
2005-09-08 | 10.66 | 10.71 | 10.61 | 10.64 | 403305 |
2005-09-09 | 10.67 | 10.68 | 10.60 | 10.68 | 463380 |
2005-09-12 | 10.68 | 10.70 | 10.60 | 10.65 | 452243 |
2005-09-13 | 10.61 | 10.68 | 10.54 | 10.61 | 391493 |
2005-09-14 | 10.65 | 10.65 | 10.43 | 10.47 | 554505 |
2005-09-15 | 10.49 | 10.51 | 10.35 | 10.44 | 465405 |
2005-09-16 | 10.51 | 10.60 | 10.39 | 10.58 | 1016205 |
2005-09-19 | 10.54 | 10.55 | 10.14 | 10.24 | 904493 |
2005-09-20 | 10.24 | 10.24 | 10.01 | 10.09 | 661830 |
2005-09-21 | 10.07 | 10.07 | 9.94 | 9.95 | 738112 |
2005-09-22 | 9.96 | 10.01 | 9.88 | 9.92 | 1765800 |
2005-09-23 | 9.92 | 9.98 | 9.88 | 9.97 | 1874805 |
2005-09-26 | 10.01 | 10.16 | 10.01 | 10.07 | 4544768 |
2005-09-27 | 10.08 | 10.30 | 10.08 | 10.24 | 1071893 |
2005-09-28 | 10.22 | 10.26 | 10.06 | 10.15 | 553493 |
2005-09-29 | 10.15 | 10.34 | 10.13 | 10.34 | 627405 |
2005-09-30 | 10.35 | 10.44 | 10.31 | 10.39 | 646987 |
2005-10-03 | 10.37 | 10.46 | 10.33 | 10.37 | 799875 |
2005-10-04 | 10.39 | 10.40 | 10.11 | 10.11 | 634837 |
2005-10-05 | 10.07 | 10.08 | 9.84 | 9.84 | 1083030 |
2005-10-06 | 9.87 | 9.92 | 9.80 | 9.85 | 2807662 |
2005-10-07 | 9.94 | 10.03 | 9.89 | 10.01 | 735405 |
2005-10-10 | 10.01 | 10.04 | 9.90 | 9.93 | 2559930 |
2005-10-11 | 9.96 | 9.96 | 9.79 | 9.84 | 964568 |
2005-10-12 | 9.83 | 9.87 | 9.69 | 9.76 | 754643 |
2005-10-13 | 9.76 | 9.80 | 9.71 | 9.75 | 759705 |
2005-10-14 | 9.78 | 9.82 | 9.67 | 9.80 | 803580 |
2005-10-17 | 9.82 | 9.83 | 9.67 | 9.77 | 369218 |
2005-10-18 | 9.78 | 9.82 | 9.70 | 9.80 | 1174500 |
2005-10-19 | 9.81 | 10.07 | 9.77 | 10.07 | 861968 |
2005-10-20 | 10.04 | 10.10 | 9.81 | 9.87 | 884925 |
2005-10-21 | 9.88 | 9.99 | 9.59 | 9.85 | 915630 |
2005-10-24 | 9.83 | 10.03 | 9.83 | 9.97 | 683768 |
2005-10-25 | 9.93 | 10.00 | 9.77 | 9.99 | 1265280 |
2005-10-26 | 10.01 | 10.03 | 9.67 | 9.73 | 683437 |
2005-10-27 | 9.63 | 9.63 | 9.33 | 9.45 | 2200493 |
2005-10-28 | 9.39 | 9.69 | 9.37 | 9.69 | 1941293 |
2005-10-31 | 9.69 | 9.93 | 9.65 | 9.89 | 1314893 |
2005-11-01 | 9.85 | 9.96 | 9.85 | 9.91 | 2306805 |
2005-11-02 | 9.88 | 10.04 | 9.88 | 10.03 | 927780 |
2005-11-03 | 10.03 | 10.07 | 9.99 | 10.05 | 1229175 |
2005-11-04 | 10.05 | 10.12 | 10.04 | 10.12 | 902468 |
2005-11-07 | 10.12 | 10.18 | 10.01 | 10.08 | 500175 |
2005-11-08 | 10.05 | 10.07 | 9.93 | 9.98 | 605805 |
2005-11-09 | 9.98 | 10.08 | 9.94 | 9.99 | 409718 |
2005-11-10 | 9.97 | 10.11 | 9.87 | 10.11 | 809655 |
2005-11-11 | 10.08 | 10.21 | 10.04 | 10.21 | 531893 |
2005-11-14 | 10.20 | 10.20 | 10.08 | 10.12 | 353693 |
2005-11-15 | 10.13 | 10.15 | 10.03 | 10.06 | 466762 |
2005-11-16 | 10.06 | 10.08 | 9.94 | 10.04 | 438412 |
2005-11-17 | 10.07 | 10.23 | 10.04 | 10.23 | 396218 |
2005-11-18 | 10.29 | 10.30 | 10.17 | 10.28 | 636180 |
2005-11-21 | 10.25 | 10.51 | 10.21 | 10.51 | 1041518 |
2005-11-22 | 10.51 | 10.57 | 10.44 | 10.56 | 689843 |
2005-11-23 | 10.56 | 10.57 | 10.44 | 10.44 | 408705 |
2005-11-25 | 10.44 | 10.47 | 10.40 | 10.45 | 137355 |
2005-11-28 | 10.44 | 10.44 | 10.33 | 10.37 | 623700 |
2005-11-29 | 10.41 | 10.51 | 10.37 | 10.39 | 677018 |
2005-11-30 | 10.37 | 10.41 | 10.30 | 10.32 | 686475 |
2005-12-01 | 10.36 | 10.42 | 10.29 | 10.39 | 812025 |
2005-12-02 | 10.36 | 10.37 | 10.26 | 10.37 | 537968 |
2005-12-05 | 10.34 | 10.35 | 10.23 | 10.31 | 391493 |
2005-12-06 | 10.34 | 10.34 | 10.23 | 10.24 | 801900 |
2005-12-07 | 10.25 | 10.26 | 10.14 | 10.20 | 955455 |
2005-12-08 | 10.17 | 10.23 | 10.13 | 10.18 | 886268 |
2005-12-09 | 10.21 | 10.26 | 10.15 | 10.21 | 742162 |
2005-12-12 | 10.22 | 10.22 | 10.09 | 10.13 | 2047943 |
2005-12-13 | 10.13 | 10.16 | 10.07 | 10.12 | 683768 |
2005-12-14 | 10.13 | 10.22 | 10.12 | 10.19 | 798862 |
2005-12-15 | 10.20 | 10.21 | 10.06 | 10.10 | 673643 |
2005-12-16 | 10.13 | 10.14 | 10.04 | 10.04 | 1346625 |
2005-12-19 | 10.06 | 10.06 | 9.95 | 9.96 | 649680 |
2005-12-20 | 9.96 | 10.23 | 9.96 | 10.17 | 822480 |
2005-12-21 | 10.18 | 10.23 | 10.15 | 10.19 | 619980 |
2005-12-22 | 10.19 | 10.22 | 10.15 | 10.18 | 606818 |
2005-12-23 | 10.20 | 10.29 | 10.18 | 10.24 | 355387 |
2005-12-27 | 10.28 | 10.31 | 10.20 | 10.23 | 888293 |
2005-12-28 | 10.25 | 10.26 | 10.19 | 10.23 | 226118 |
2005-12-29 | 10.23 | 10.23 | 10.11 | 10.18 | 560580 |
2005-12-30 | 10.18 | 10.28 | 10.16 | 10.21 | 777930 |
2006-01-03 | 10.25 | 10.37 | 10.13 | 10.33 | 761055 |
2006-01-04 | 10.34 | 10.36 | 10.29 | 10.32 | 437055 |
2006-01-05 | 10.32 | 10.36 | 10.28 | 10.33 | 518055 |
2006-01-06 | 10.36 | 10.39 | 10.29 | 10.37 | 688155 |
2006-01-09 | 10.39 | 10.44 | 10.36 | 10.41 | 736418 |
2006-01-10 | 10.40 | 10.45 | 10.38 | 10.45 | 400268 |
2006-01-11 | 10.45 | 10.46 | 10.29 | 10.37 | 382043 |
2006-01-12 | 10.41 | 10.46 | 10.36 | 10.39 | 974025 |
2006-01-13 | 10.39 | 10.42 | 10.35 | 10.38 | 444487 |
2006-01-17 | 10.31 | 10.37 | 10.30 | 10.34 | 613905 |
2006-01-18 | 10.30 | 10.37 | 10.25 | 10.28 | 706725 |
2006-01-19 | 10.29 | 10.29 | 10.19 | 10.22 | 1004730 |
2006-01-20 | 10.28 | 10.29 | 10.23 | 10.25 | 776587 |
2006-01-23 | 10.23 | 10.27 | 10.10 | 10.17 | 732705 |
2006-01-24 | 10.20 | 10.29 | 10.19 | 10.28 | 743843 |
2006-01-25 | 10.29 | 10.35 | 10.25 | 10.30 | 481950 |
2006-01-26 | 10.33 | 10.40 | 10.27 | 10.39 | 1039493 |
2006-01-27 | 10.37 | 10.46 | 10.37 | 10.41 | 474180 |
2006-01-30 | 10.40 | 10.41 | 10.31 | 10.35 | 615930 |
2006-01-31 | 10.32 | 10.37 | 10.28 | 10.35 | 1199812 |
2006-02-01 | 10.32 | 10.37 | 10.29 | 10.31 | 784005 |
2006-02-02 | 10.30 | 10.34 | 10.19 | 10.19 | 905505 |
2006-02-03 | 10.16 | 10.23 | 10.16 | 10.17 | 1038143 |
2006-02-06 | 10.14 | 10.28 | 10.14 | 10.23 | 1000005 |
2006-02-07 | 10.20 | 10.29 | 10.07 | 10.07 | 1438418 |
2006-02-08 | 10.08 | 10.31 | 10.04 | 10.29 | 1420193 |
2006-02-09 | 10.30 | 10.44 | 10.30 | 10.39 | 1341562 |
2006-02-10 | 10.40 | 10.61 | 10.35 | 10.55 | 2442150 |
2006-02-13 | 10.55 | 10.58 | 10.48 | 10.56 | 1664550 |
2006-02-14 | 10.37 | 10.37 | 10.00 | 10.30 | 5448593 |
2006-02-15 | 10.45 | 10.57 | 10.42 | 10.53 | 2608868 |
2006-02-16 | 10.55 | 10.74 | 10.54 | 10.74 | 3248430 |
2006-02-17 | 10.61 | 10.90 | 10.61 | 10.90 | 1944000 |
2006-02-21 | 10.90 | 10.93 | 10.76 | 10.79 | 2000018 |
2006-02-22 | 10.81 | 10.98 | 10.75 | 10.95 | 1376318 |
2006-02-23 | 10.95 | 10.99 | 10.94 | 10.94 | 3370268 |
2006-02-24 | 10.90 | 10.99 | 10.81 | 10.98 | 1485337 |
2006-02-27 | 10.97 | 11.01 | 10.96 | 10.98 | 654075 |
2006-02-28 | 10.96 | 10.96 | 10.79 | 10.86 | 697943 |
2006-03-01 | 10.86 | 10.89 | 10.81 | 10.86 | 1059743 |
2006-03-02 | 10.85 | 10.89 | 10.80 | 10.89 | 841043 |
2006-03-03 | 10.86 | 10.89 | 10.82 | 10.84 | 965243 |
2006-03-06 | 10.56 | 11.03 | 10.56 | 10.98 | 2122200 |
2006-03-07 | 10.93 | 11.04 | 10.87 | 10.99 | 1069200 |
2006-03-08 | 10.96 | 11.11 | 10.95 | 11.08 | 1957830 |
2006-03-09 | 11.08 | 11.14 | 11.06 | 11.12 | 3903518 |
2006-03-10 | 11.12 | 11.25 | 11.05 | 11.20 | 1555530 |
2006-03-13 | 11.23 | 11.24 | 11.13 | 11.19 | 1925775 |
2006-03-14 | 11.20 | 11.23 | 11.08 | 11.20 | 853868 |
2006-03-15 | 11.19 | 11.59 | 11.18 | 11.57 | 8837768 |
2006-03-16 | 11.57 | 11.79 | 11.57 | 11.65 | 2567700 |
2006-03-17 | 11.67 | 11.67 | 11.51 | 11.57 | 4168118 |
2006-03-20 | 11.58 | 11.58 | 11.50 | 11.52 | 1378680 |
2006-03-21 | 11.52 | 11.54 | 11.42 | 11.42 | 1589625 |
2006-03-22 | 11.42 | 11.47 | 11.39 | 11.46 | 2999693 |
2006-03-23 | 11.46 | 11.61 | 11.40 | 11.53 | 1422893 |
2006-03-24 | 11.53 | 11.58 | 11.45 | 11.57 | 597030 |
2006-03-27 | 11.57 | 11.60 | 11.53 | 11.55 | 1037468 |
2006-03-28 | 11.57 | 11.72 | 11.54 | 11.62 | 1232212 |
2006-03-29 | 11.63 | 11.80 | 11.63 | 11.71 | 1857255 |
2006-03-30 | 11.70 | 11.76 | 11.64 | 11.70 | 1045230 |
2006-03-31 | 11.70 | 11.85 | 11.70 | 11.80 | 1100587 |
2006-04-03 | 11.80 | 11.85 | 11.73 | 11.82 | 894368 |
2006-04-04 | 11.80 | 11.96 | 11.72 | 11.96 | 1731705 |
2006-04-05 | 11.97 | 12.04 | 11.90 | 11.96 | 742162 |
2006-04-06 | 11.96 | 11.99 | 11.82 | 11.91 | 3835680 |
2006-04-07 | 11.94 | 11.97 | 11.69 | 11.78 | 851843 |
2006-04-10 | 11.78 | 11.82 | 11.62 | 11.74 | 1150200 |
2006-04-11 | 11.73 | 11.78 | 11.51 | 11.58 | 872775 |
2006-04-12 | 11.59 | 11.66 | 11.53 | 11.61 | 873105 |
2006-04-13 | 11.60 | 11.63 | 11.49 | 11.53 | 1028700 |
2006-04-17 | 11.54 | 11.65 | 11.42 | 11.47 | 824505 |
2006-04-18 | 11.51 | 11.63 | 11.51 | 11.62 | 942293 |
2006-04-19 | 11.62 | 11.76 | 11.61 | 11.69 | 989212 |
2006-04-20 | 11.67 | 11.75 | 11.59 | 11.69 | 880530 |
2006-04-21 | 11.76 | 11.78 | 11.61 | 11.66 | 974693 |
2006-04-24 | 11.63 | 11.74 | 11.56 | 11.72 | 1805618 |
2006-04-25 | 11.64 | 11.66 | 11.50 | 11.51 | 2054018 |
2006-04-26 | 11.44 | 11.53 | 11.13 | 11.43 | 2773568 |
2006-04-27 | 11.36 | 11.57 | 11.27 | 11.48 | 1756005 |
2006-04-28 | 11.48 | 11.49 | 11.29 | 11.41 | 2371943 |
2006-05-01 | 11.45 | 11.49 | 11.39 | 11.48 | 2012850 |
2006-05-02 | 11.47 | 11.50 | 11.41 | 11.47 | 1079655 |
2006-05-03 | 11.44 | 11.44 | 11.19 | 11.40 | 1561943 |
2006-05-04 | 11.40 | 11.60 | 11.36 | 11.59 | 1059075 |
2006-05-05 | 11.66 | 11.81 | 11.66 | 11.75 | 1507268 |
2006-05-08 | 11.76 | 11.78 | 11.67 | 11.78 | 1432687 |
2006-05-09 | 11.78 | 11.88 | 11.76 | 11.88 | 1483312 |
2006-05-10 | 11.85 | 11.86 | 11.80 | 11.86 | 1430662 |
2006-05-11 | 11.85 | 11.85 | 11.64 | 11.77 | 1245375 |
2006-05-12 | 11.76 | 11.76 | 11.61 | 11.67 | 1449900 |
2006-05-15 | 11.61 | 11.85 | 11.44 | 11.85 | 2289593 |
2006-05-16 | 11.85 | 11.87 | 11.75 | 11.84 | 2020605 |
2006-05-17 | 11.76 | 11.85 | 11.73 | 11.84 | 1740818 |
2006-05-18 | 11.82 | 11.84 | 11.68 | 11.69 | 2087430 |
2006-05-19 | 11.70 | 11.70 | 11.52 | 11.54 | 2222093 |
2006-05-22 | 11.54 | 11.61 | 11.39 | 11.56 | 2557575 |
2006-05-23 | 11.62 | 11.64 | 11.37 | 11.40 | 916312 |
2006-05-24 | 11.37 | 11.38 | 10.92 | 11.24 | 2929493 |
2006-05-25 | 11.30 | 11.34 | 11.07 | 11.21 | 1719225 |
2006-05-26 | 11.25 | 11.50 | 11.24 | 11.50 | 1410068 |
2006-05-30 | 11.47 | 11.49 | 11.30 | 11.30 | 990225 |
2006-05-31 | 11.34 | 11.45 | 11.23 | 11.39 | 897075 |
2006-06-01 | 11.37 | 11.49 | 11.34 | 11.47 | 857918 |
2006-06-02 | 11.48 | 11.56 | 11.35 | 11.50 | 1040505 |
2006-06-05 | 11.47 | 11.49 | 11.23 | 11.29 | 1012500 |
2006-06-06 | 11.30 | 11.36 | 11.17 | 11.34 | 1368218 |
2006-06-07 | 11.34 | 11.42 | 11.24 | 11.32 | 1600762 |
2006-06-08 | 11.29 | 11.35 | 11.02 | 11.29 | 1846455 |
2006-06-09 | 11.29 | 11.32 | 11.06 | 11.19 | 1040850 |
2006-06-12 | 11.18 | 11.27 | 11.05 | 11.18 | 1162005 |
2006-06-13 | 11.16 | 11.27 | 10.95 | 11.11 | 1630455 |
2006-06-14 | 11.11 | 11.14 | 10.94 | 11.06 | 1290593 |
2006-06-15 | 11.05 | 11.11 | 11.00 | 11.05 | 2155943 |
2006-06-16 | 11.05 | 11.08 | 10.95 | 10.99 | 2985518 |
2006-06-19 | 10.97 | 11.00 | 10.79 | 10.94 | 1224780 |
2006-06-20 | 10.93 | 11.00 | 10.90 | 10.96 | 1027343 |
2006-06-21 | 10.96 | 11.05 | 10.87 | 10.89 | 1123193 |
2006-06-22 | 10.89 | 10.89 | 10.69 | 10.76 | 1950405 |
2006-06-23 | 10.73 | 10.76 | 10.59 | 10.73 | 855562 |
2006-06-26 | 10.75 | 10.78 | 10.71 | 10.76 | 910568 |
2006-06-27 | 10.74 | 10.74 | 10.46 | 10.49 | 1078980 |
2006-06-28 | 10.52 | 10.64 | 10.44 | 10.59 | 629775 |
2006-06-29 | 10.65 | 10.77 | 10.54 | 10.74 | 897405 |
2006-06-30 | 10.77 | 10.79 | 10.65 | 10.79 | 1856580 |
2006-07-03 | 10.81 | 10.81 | 10.71 | 10.76 | 414112 |
2006-07-05 | 10.70 | 10.73 | 10.55 | 10.66 | 618637 |
2006-07-06 | 10.64 | 10.72 | 10.54 | 10.63 | 643268 |
2006-07-07 | 10.60 | 10.60 | 10.29 | 10.29 | 1448887 |
2006-07-10 | 10.32 | 10.46 | 10.24 | 10.40 | 1125555 |
2006-07-11 | 10.37 | 10.54 | 10.29 | 10.54 | 1274055 |
2006-07-12 | 10.51 | 10.57 | 10.42 | 10.43 | 801900 |
2006-07-13 | 10.39 | 10.52 | 10.33 | 10.38 | 1081005 |
2006-07-14 | 10.38 | 10.40 | 10.28 | 10.37 | 1427280 |
2006-07-17 | 10.37 | 10.49 | 10.32 | 10.47 | 723255 |
2006-07-18 | 10.51 | 10.63 | 10.41 | 10.55 | 604462 |
2006-07-19 | 10.56 | 10.81 | 10.56 | 10.72 | 680400 |
2006-07-20 | 10.72 | 10.75 | 10.43 | 10.44 | 550800 |
2006-07-21 | 10.44 | 10.44 | 10.30 | 10.42 | 983137 |
2006-07-24 | 10.48 | 10.72 | 10.48 | 10.70 | 864330 |
2006-07-25 | 10.67 | 10.84 | 10.56 | 10.75 | 600068 |
2006-07-26 | 10.69 | 10.77 | 10.58 | 10.64 | 550455 |
2006-07-27 | 10.81 | 11.24 | 10.69 | 11.16 | 1932518 |
2006-07-28 | 11.17 | 11.30 | 11.06 | 11.08 | 1751955 |
2006-07-31 | 11.04 | 11.10 | 10.85 | 11.08 | 1098893 |
2006-08-01 | 11.04 | 11.07 | 10.91 | 11.02 | 709080 |
2006-08-02 | 11.03 | 11.10 | 10.98 | 11.01 | 1014525 |
2006-08-03 | 10.97 | 11.12 | 10.93 | 11.08 | 918668 |
2006-08-04 | 11.11 | 11.19 | 10.96 | 11.13 | 1037130 |
2006-08-07 | 11.08 | 11.11 | 10.87 | 11.03 | 782662 |
2006-08-08 | 11.04 | 11.19 | 10.92 | 10.96 | 1193393 |
2006-08-09 | 11.01 | 11.06 | 10.77 | 10.81 | 813705 |
2006-08-10 | 10.76 | 10.90 | 10.69 | 10.84 | 1789755 |
2006-08-11 | 10.83 | 10.83 | 10.67 | 10.76 | 1043543 |
2006-08-14 | 10.83 | 10.98 | 10.80 | 10.84 | 317243 |
2006-08-15 | 10.92 | 11.03 | 10.90 | 11.01 | 639218 |
2006-08-16 | 11.05 | 11.12 | 11.01 | 11.12 | 667237 |
2006-08-17 | 11.10 | 11.18 | 11.04 | 11.08 | 638543 |
2006-08-18 | 11.10 | 11.11 | 10.90 | 11.03 | 524475 |
2006-08-21 | 11.00 | 11.00 | 10.84 | 10.87 | 373268 |
2006-08-22 | 10.84 | 10.92 | 10.80 | 10.81 | 378675 |
2006-08-23 | 10.81 | 10.87 | 10.67 | 10.76 | 622005 |
2006-08-24 | 10.77 | 10.78 | 10.61 | 10.69 | 795143 |
2006-08-25 | 10.67 | 10.72 | 10.57 | 10.68 | 450562 |
2006-08-28 | 10.68 | 10.82 | 10.64 | 10.79 | 742830 |
2006-08-29 | 10.80 | 10.91 | 10.75 | 10.90 | 614243 |
2006-08-30 | 10.95 | 11.03 | 10.85 | 10.87 | 534600 |
2006-08-31 | 10.89 | 10.94 | 10.86 | 10.89 | 824175 |
2006-09-01 | 10.92 | 10.97 | 10.82 | 10.89 | 409718 |
2006-09-05 | 10.89 | 10.94 | 10.55 | 10.87 | 1127925 |
2006-09-06 | 10.87 | 10.87 | 10.66 | 10.68 | 696600 |
2006-09-07 | 10.65 | 10.74 | 10.55 | 10.58 | 811343 |
2006-09-08 | 10.58 | 10.62 | 10.49 | 10.50 | 1502880 |
2006-09-11 | 10.47 | 10.64 | 10.46 | 10.56 | 1290937 |
2006-09-12 | 10.59 | 10.81 | 10.56 | 10.69 | 1415130 |
2006-09-13 | 10.69 | 10.71 | 10.58 | 10.61 | 1762762 |
2006-09-14 | 10.58 | 10.68 | 10.57 | 10.65 | 965580 |
2006-09-15 | 10.68 | 10.83 | 10.68 | 10.73 | 1228162 |
2006-09-18 | 10.73 | 10.84 | 10.72 | 10.76 | 431325 |
2006-09-19 | 10.75 | 10.84 | 10.65 | 10.81 | 572062 |
2006-09-20 | 10.87 | 11.13 | 10.86 | 11.04 | 929475 |
2006-09-21 | 11.08 | 11.20 | 10.98 | 11.06 | 855893 |
2006-09-22 | 11.05 | 11.11 | 10.92 | 11.03 | 593325 |
2006-09-25 | 11.03 | 11.19 | 10.88 | 11.14 | 642593 |
2006-09-26 | 11.14 | 11.27 | 11.08 | 11.24 | 1016880 |
2006-09-27 | 11.16 | 11.40 | 11.16 | 11.36 | 467093 |
2006-09-28 | 11.39 | 11.56 | 11.35 | 11.51 | 739793 |
2006-09-29 | 11.49 | 11.55 | 11.22 | 11.23 | 765450 |
2006-10-02 | 11.20 | 11.32 | 11.11 | 11.22 | 1019243 |
2006-10-03 | 11.21 | 11.41 | 11.14 | 11.32 | 1146818 |
2006-10-04 | 11.29 | 11.54 | 11.27 | 11.50 | 1182255 |
2006-10-05 | 11.47 | 11.75 | 11.44 | 11.74 | 1412768 |
2006-10-06 | 11.71 | 11.90 | 11.68 | 11.82 | 1007768 |
2006-10-09 | 11.79 | 11.88 | 11.73 | 11.86 | 1065818 |
2006-10-10 | 11.86 | 11.95 | 11.75 | 11.87 | 1220393 |
2006-10-11 | 11.88 | 12.00 | 11.85 | 11.92 | 966593 |
2006-10-12 | 11.94 | 12.10 | 11.91 | 12.09 | 993930 |
2006-10-13 | 12.05 | 12.22 | 12.03 | 12.18 | 903480 |
2006-10-16 | 12.21 | 12.31 | 12.16 | 12.25 | 616268 |
2006-10-17 | 12.18 | 12.21 | 12.10 | 12.18 | 533587 |
2006-10-18 | 12.24 | 12.30 | 12.10 | 12.14 | 446512 |
2006-10-19 | 12.11 | 12.22 | 12.07 | 12.15 | 507262 |
2006-10-20 | 12.19 | 12.19 | 12.02 | 12.06 | 554168 |
2006-10-23 | 12.00 | 12.14 | 11.99 | 12.13 | 506250 |
2006-10-24 | 12.13 | 12.30 | 12.12 | 12.25 | 1525493 |
2006-10-25 | 12.25 | 12.29 | 12.15 | 12.28 | 1020600 |
2006-10-26 | 12.35 | 12.37 | 12.22 | 12.37 | 822150 |
2006-10-27 | 12.36 | 12.42 | 12.17 | 12.17 | 538305 |
2006-10-30 | 12.12 | 12.15 | 12.09 | 12.12 | 876825 |
2006-10-31 | 12.12 | 12.12 | 12.02 | 12.06 | 794812 |
2006-11-01 | 12.10 | 12.15 | 11.93 | 11.94 | 708750 |
2006-11-02 | 11.87 | 11.93 | 11.76 | 11.84 | 816743 |
2006-11-03 | 11.85 | 11.90 | 11.77 | 11.85 | 536625 |
2006-11-06 | 11.91 | 11.98 | 11.88 | 11.94 | 670275 |
2006-11-07 | 11.92 | 12.08 | 11.87 | 11.88 | 1409055 |
2006-11-08 | 11.78 | 11.96 | 11.78 | 11.89 | 1402643 |
2006-11-09 | 11.86 | 11.90 | 11.75 | 11.77 | 1016880 |
2006-11-10 | 11.79 | 11.99 | 11.73 | 11.98 | 543368 |
2006-11-13 | 11.98 | 12.09 | 11.92 | 11.96 | 480255 |
2006-11-14 | 11.96 | 12.15 | 11.90 | 12.11 | 792787 |
2006-11-15 | 12.13 | 12.25 | 12.13 | 12.19 | 518400 |
2006-11-16 | 12.24 | 12.29 | 12.13 | 12.21 | 490050 |
2006-11-17 | 12.20 | 12.26 | 12.10 | 12.22 | 525143 |
2006-11-20 | 12.21 | 12.26 | 12.16 | 12.18 | 397912 |
2006-11-21 | 12.19 | 12.25 | 12.10 | 12.11 | 327368 |
2006-11-22 | 12.11 | 12.15 | 11.98 | 11.98 | 521093 |
2006-11-24 | 11.91 | 12.03 | 11.90 | 11.94 | 298687 |
2006-11-27 | 11.90 | 11.92 | 11.66 | 11.66 | 1145468 |
2006-11-28 | 11.60 | 11.78 | 11.51 | 11.72 | 833618 |
2006-11-29 | 11.78 | 11.95 | 11.76 | 11.94 | 492405 |
2006-11-30 | 11.91 | 12.00 | 11.81 | 11.96 | 975037 |
2006-12-01 | 11.93 | 11.99 | 11.77 | 11.88 | 617280 |
2006-12-04 | 11.88 | 12.07 | 11.88 | 12.04 | 533918 |
2006-12-05 | 12.09 | 12.13 | 12.00 | 12.09 | 455625 |
2006-12-06 | 12.05 | 12.17 | 12.03 | 12.14 | 608512 |
2006-12-07 | 12.10 | 12.17 | 11.96 | 12.01 | 648000 |
2006-12-08 | 12.00 | 12.11 | 11.91 | 11.93 | 683437 |
2006-12-11 | 11.91 | 12.03 | 11.85 | 12.01 | 994943 |
2006-12-12 | 12.03 | 12.10 | 11.96 | 12.05 | 570368 |
2006-12-13 | 12.12 | 12.17 | 12.00 | 12.07 | 749918 |
2006-12-14 | 12.11 | 12.20 | 12.09 | 12.11 | 657112 |
2006-12-15 | 12.16 | 12.17 | 12.01 | 12.13 | 1653743 |
2006-12-18 | 12.16 | 12.25 | 12.11 | 12.13 | 810000 |
2006-12-19 | 12.10 | 12.21 | 12.10 | 12.18 | 559230 |
2006-12-20 | 12.18 | 12.34 | 12.18 | 12.25 | 479243 |
2006-12-21 | 12.25 | 12.31 | 12.14 | 12.20 | 618968 |
2006-12-22 | 12.20 | 12.26 | 12.15 | 12.16 | 403987 |
2006-12-26 | 12.15 | 12.36 | 12.15 | 12.30 | 490050 |
2006-12-27 | 12.36 | 12.44 | 12.33 | 12.41 | 587580 |
2006-12-28 | 12.40 | 12.42 | 12.29 | 12.34 | 322305 |
2006-12-29 | 12.33 | 12.35 | 12.28 | 12.31 | 599400 |
2007-01-03 | 12.36 | 12.44 | 12.23 | 12.41 | 693893 |
2007-01-04 | 12.41 | 12.48 | 12.23 | 12.42 | 1055693 |
2007-01-05 | 12.37 | 12.39 | 12.21 | 12.25 | 613575 |
2007-01-08 | 12.25 | 12.27 | 12.16 | 12.22 | 607500 |
2007-01-09 | 12.21 | 12.23 | 12.08 | 12.23 | 915630 |
2007-01-10 | 12.18 | 12.24 | 12.14 | 12.21 | 362805 |
2007-01-11 | 12.22 | 12.41 | 12.21 | 12.40 | 657443 |
2007-01-12 | 12.39 | 12.49 | 12.38 | 12.46 | 255480 |
2007-01-16 | 12.52 | 12.57 | 12.39 | 12.45 | 537637 |
2007-01-17 | 12.43 | 12.59 | 12.43 | 12.51 | 687818 |
2007-01-18 | 12.50 | 12.51 | 12.33 | 12.42 | 487012 |
2007-01-19 | 12.46 | 12.48 | 12.35 | 12.47 | 735743 |
2007-01-22 | 12.46 | 12.52 | 12.35 | 12.48 | 500175 |
2007-01-23 | 12.48 | 12.65 | 12.48 | 12.60 | 535943 |
2007-01-24 | 12.60 | 12.68 | 12.56 | 12.61 | 752955 |
2007-01-25 | 12.61 | 12.64 | 12.44 | 12.51 | 581175 |
2007-01-26 | 12.53 | 12.55 | 12.39 | 12.52 | 642593 |
2007-01-29 | 12.50 | 12.73 | 12.45 | 12.69 | 985493 |
2007-01-30 | 12.71 | 12.87 | 12.67 | 12.83 | 1452593 |
2007-01-31 | 12.85 | 13.09 | 12.84 | 12.91 | 1624718 |
2007-02-01 | 12.95 | 13.00 | 12.76 | 12.85 | 1088437 |
2007-02-02 | 12.86 | 12.98 | 12.84 | 12.90 | 757350 |
2007-02-05 | 12.89 | 12.92 | 12.78 | 12.86 | 647655 |
2007-02-06 | 12.89 | 12.99 | 12.89 | 12.97 | 479580 |
2007-02-07 | 12.99 | 12.99 | 12.94 | 12.99 | 674655 |
2007-02-08 | 12.99 | 12.99 | 12.89 | 12.91 | 711443 |
2007-02-09 | 12.81 | 12.90 | 12.73 | 12.75 | 552825 |
2007-02-12 | 12.75 | 12.78 | 12.67 | 12.70 | 418041 |
2007-02-13 | 13.33 | 14.10 | 13.17 | 13.53 | 4818251 |
2007-02-14 | 13.23 | 13.35 | 12.97 | 13.05 | 1976619 |
2007-02-15 | 13.05 | 13.13 | 13.01 | 13.08 | 1290255 |
2007-02-16 | 13.08 | 13.21 | 12.97 | 13.14 | 847793 |
2007-02-20 | 13.13 | 13.33 | 13.04 | 13.17 | 1023968 |
2007-02-21 | 13.17 | 13.29 | 13.14 | 13.26 | 893693 |
2007-02-22 | 13.29 | 13.35 | 13.15 | 13.23 | 933525 |
2007-02-23 | 13.23 | 13.29 | 13.14 | 13.26 | 679387 |
2007-02-26 | 13.32 | 13.34 | 13.13 | 13.20 | 482979 |
2007-02-27 | 13.04 | 13.20 | 12.81 | 12.87 | 874118 |
2007-02-28 | 12.86 | 13.16 | 12.74 | 13.10 | 1380037 |
2007-03-01 | 12.89 | 13.28 | 12.84 | 13.03 | 1440193 |
2007-03-02 | 12.98 | 13.00 | 12.74 | 12.78 | 914287 |
2007-03-05 | 12.74 | 12.89 | 12.66 | 12.66 | 1166400 |
2007-03-06 | 12.74 | 12.92 | 12.70 | 12.84 | 1157955 |
2007-03-07 | 12.80 | 12.83 | 12.73 | 12.76 | 687143 |
2007-03-08 | 12.83 | 12.97 | 12.79 | 12.83 | 681412 |
2007-03-09 | 12.93 | 12.98 | 12.74 | 12.78 | 952762 |
2007-03-12 | 12.83 | 12.93 | 12.75 | 12.88 | 370230 |
2007-03-13 | 12.81 | 12.87 | 12.72 | 12.79 | 1219718 |
2007-03-14 | 12.77 | 12.80 | 12.56 | 12.77 | 790200 |
2007-03-15 | 12.74 | 13.21 | 12.68 | 13.11 | 1039950 |
2007-03-16 | 13.11 | 13.16 | 12.88 | 12.95 | 1492200 |
2007-03-19 | 13.02 | 13.23 | 12.93 | 13.23 | 1044000 |
2007-03-20 | 13.20 | 13.32 | 13.11 | 13.19 | 852975 |
2007-03-21 | 13.21 | 13.44 | 13.14 | 13.39 | 627750 |
2007-03-22 | 13.45 | 13.45 | 13.08 | 13.37 | 732825 |
2007-03-23 | 13.40 | 13.45 | 13.34 | 13.44 | 702000 |
2007-03-26 | 13.42 | 13.57 | 13.27 | 13.57 | 901350 |
2007-03-27 | 13.53 | 13.57 | 13.43 | 13.44 | 538425 |
2007-03-28 | 13.40 | 13.44 | 13.22 | 13.27 | 1491300 |
2007-03-29 | 13.33 | 13.40 | 13.23 | 13.34 | 670275 |
2007-03-30 | 13.33 | 13.42 | 13.21 | 13.31 | 678375 |
2007-04-02 | 13.33 | 13.42 | 13.27 | 13.40 | 716850 |
2007-04-03 | 13.43 | 13.60 | 13.39 | 13.60 | 1120500 |
2007-04-04 | 13.60 | 13.69 | 13.56 | 13.68 | 992250 |
2007-04-05 | 13.68 | 13.75 | 13.67 | 13.73 | 708075 |
2007-04-09 | 13.73 | 13.79 | 13.69 | 13.75 | 757800 |
2007-04-10 | 13.72 | 13.82 | 13.69 | 13.80 | 876150 |
2007-04-11 | 13.80 | 13.80 | 13.51 | 13.56 | 998100 |
2007-04-12 | 13.56 | 13.69 | 13.42 | 13.69 | 743400 |
2007-04-13 | 13.72 | 13.83 | 13.65 | 13.81 | 1921275 |
2007-04-16 | 13.98 | 13.98 | 13.86 | 13.88 | 737325 |
2007-04-17 | 13.88 | 13.93 | 13.78 | 13.82 | 534600 |
2007-04-18 | 13.78 | 13.80 | 13.65 | 13.70 | 731925 |
2007-04-19 | 13.62 | 13.64 | 13.43 | 13.44 | 1221975 |
2007-04-20 | 13.58 | 13.58 | 13.37 | 13.47 | 1219950 |
2007-04-23 | 13.44 | 13.61 | 13.43 | 13.52 | 1169775 |
2007-04-24 | 14.27 | 14.33 | 13.60 | 13.71 | 2204325 |
2007-04-25 | 14.20 | 14.22 | 13.78 | 13.92 | 2213325 |
2007-04-26 | 13.96 | 14.20 | 13.87 | 14.14 | 2117700 |
2007-04-27 | 14.13 | 14.27 | 14.08 | 14.24 | 1098787 |
2007-04-30 | 14.27 | 14.30 | 13.85 | 13.85 | 1267425 |
2007-05-01 | 13.84 | 13.89 | 13.71 | 13.76 | 1327950 |
2007-05-02 | 13.73 | 13.96 | 13.73 | 13.89 | 1916100 |
2007-05-03 | 13.92 | 14.01 | 13.80 | 13.84 | 768150 |
2007-05-04 | 13.89 | 13.89 | 13.69 | 13.79 | 846450 |
2007-05-07 | 13.98 | 14.05 | 13.86 | 13.93 | 1050975 |
2007-05-08 | 13.93 | 13.93 | 13.73 | 13.82 | 814050 |
2007-05-09 | 13.43 | 14.01 | 13.43 | 13.94 | 1067625 |
2007-05-10 | 13.85 | 13.95 | 13.74 | 13.77 | 986625 |
2007-05-11 | 13.83 | 14.02 | 13.83 | 13.99 | 983250 |
2007-05-14 | 13.96 | 14.04 | 13.85 | 13.91 | 1257750 |
2007-05-15 | 13.91 | 14.04 | 13.80 | 13.82 | 957150 |
2007-05-16 | 13.88 | 14.02 | 13.87 | 13.98 | 1047375 |
2007-05-17 | 13.93 | 13.97 | 13.89 | 13.91 | 644625 |
2007-05-18 | 13.92 | 14.00 | 13.91 | 13.95 | 715725 |
2007-05-21 | 13.95 | 14.10 | 13.92 | 14.00 | 1053450 |
2007-05-22 | 13.96 | 14.12 | 13.89 | 14.05 | 852750 |
2007-05-23 | 14.09 | 14.13 | 13.87 | 13.89 | 501300 |
2007-05-24 | 13.91 | 14.01 | 13.53 | 13.55 | 666225 |
2007-05-25 | 13.61 | 13.77 | 13.53 | 13.68 | 585900 |
2007-05-29 | 13.71 | 13.80 | 13.60 | 13.69 | 590625 |
2007-05-30 | 13.65 | 13.71 | 13.56 | 13.60 | 958950 |
2007-05-31 | 13.61 | 13.73 | 13.56 | 13.70 | 849375 |
2007-06-01 | 13.78 | 13.91 | 13.74 | 13.90 | 1464975 |
2007-06-04 | 13.89 | 13.99 | 13.87 | 13.95 | 1037475 |
2007-06-05 | 13.88 | 13.88 | 13.60 | 13.72 | 817425 |
2007-06-06 | 13.64 | 13.70 | 13.51 | 13.53 | 516825 |
2007-06-07 | 13.38 | 13.41 | 13.22 | 13.25 | 1364625 |
2007-06-08 | 13.20 | 13.38 | 13.11 | 13.37 | 944550 |
2007-06-11 | 13.33 | 13.45 | 13.16 | 13.33 | 521325 |
2007-06-12 | 13.26 | 13.31 | 13.13 | 13.15 | 897525 |
2007-06-13 | 13.20 | 13.38 | 13.18 | 13.31 | 769725 |
2007-06-14 | 13.35 | 13.43 | 13.26 | 13.32 | 408150 |
2007-06-15 | 13.53 | 13.60 | 13.36 | 13.55 | 1101825 |
2007-06-18 | 13.56 | 13.56 | 13.20 | 13.48 | 420525 |
2007-06-19 | 13.47 | 13.61 | 13.19 | 13.58 | 515250 |
2007-06-20 | 13.64 | 13.69 | 13.51 | 13.61 | 1117125 |
2007-06-21 | 13.56 | 13.69 | 13.38 | 13.63 | 769050 |
2007-06-22 | 13.57 | 13.59 | 13.41 | 13.45 | 1920375 |
2007-06-25 | 13.42 | 13.48 | 13.16 | 13.20 | 971325 |
2007-06-26 | 13.28 | 13.50 | 13.26 | 13.47 | 1102275 |
2007-06-27 | 13.38 | 13.51 | 13.38 | 13.48 | 672075 |
2007-06-28 | 13.52 | 13.67 | 13.50 | 13.52 | 652050 |
2007-06-29 | 13.58 | 13.67 | 13.44 | 13.44 | 625725 |
2007-07-02 | 13.50 | 13.60 | 13.44 | 13.57 | 485550 |
2007-07-03 | 13.58 | 13.64 | 13.55 | 13.55 | 184500 |
2007-07-05 | 13.59 | 13.68 | 13.43 | 13.53 | 310725 |
2007-07-06 | 13.50 | 13.50 | 13.29 | 13.45 | 488925 |
2007-07-09 | 13.45 | 13.45 | 13.24 | 13.34 | 531225 |
2007-07-10 | 13.25 | 13.28 | 13.12 | 13.14 | 762750 |
2007-07-11 | 13.14 | 13.26 | 13.07 | 13.23 | 520200 |
2007-07-12 | 13.31 | 13.46 | 13.22 | 13.40 | 637425 |
2007-07-13 | 13.41 | 13.71 | 13.41 | 13.60 | 500625 |
2007-07-16 | 13.58 | 13.58 | 13.43 | 13.44 | 557550 |
2007-07-17 | 13.50 | 13.73 | 13.48 | 13.60 | 559350 |
2007-07-18 | 13.54 | 13.54 | 13.23 | 13.37 | 791550 |
2007-07-19 | 13.44 | 13.72 | 13.44 | 13.64 | 1134450 |
2007-07-20 | 13.61 | 13.63 | 13.33 | 13.48 | 993825 |
2007-07-23 | 13.46 | 14.54 | 13.46 | 14.09 | 2206575 |
2007-07-24 | 14.23 | 14.31 | 13.58 | 13.98 | 1451700 |
2007-07-25 | 14.10 | 14.39 | 14.06 | 14.35 | 2162475 |
2007-07-26 | 14.22 | 14.81 | 13.84 | 14.08 | 2367225 |
2007-07-27 | 14.16 | 14.40 | 13.92 | 13.94 | 1586700 |
2007-07-30 | 13.94 | 13.96 | 13.40 | 13.74 | 1358550 |
2007-07-31 | 13.85 | 14.15 | 13.77 | 13.78 | 1858500 |
2007-08-01 | 13.74 | 14.03 | 13.54 | 13.78 | 1388250 |
2007-08-02 | 13.88 | 13.96 | 13.51 | 13.85 | 1630575 |
2007-08-03 | 13.84 | 13.96 | 13.43 | 13.53 | 1584225 |
2007-08-06 | 13.58 | 13.88 | 13.44 | 13.84 | 1343025 |
2007-08-07 | 13.73 | 14.06 | 13.51 | 13.91 | 1433475 |
2007-08-08 | 14.04 | 14.35 | 13.73 | 14.17 | 1998225 |
2007-08-09 | 13.90 | 14.50 | 13.66 | 13.73 | 2927475 |
2007-08-10 | 13.56 | 14.33 | 13.36 | 13.76 | 1891350 |
2007-08-13 | 13.96 | 14.20 | 13.71 | 14.04 | 2371050 |
2007-08-14 | 14.12 | 14.18 | 13.56 | 13.62 | 1846800 |
2007-08-15 | 13.58 | 13.78 | 13.13 | 13.16 | 900900 |
2007-08-16 | 13.14 | 13.69 | 13.02 | 13.61 | 1413000 |
2007-08-17 | 14.24 | 14.41 | 13.19 | 13.36 | 1997325 |
2007-08-20 | 13.40 | 13.53 | 13.13 | 13.33 | 1099575 |
2007-08-21 | 13.23 | 13.38 | 13.11 | 13.30 | 794475 |
2007-08-22 | 13.43 | 13.66 | 13.37 | 13.53 | 1894950 |
2007-08-23 | 13.57 | 13.70 | 13.29 | 13.35 | 1278450 |
2007-08-24 | 13.32 | 13.44 | 13.17 | 13.44 | 859500 |
2007-08-27 | 13.37 | 13.37 | 13.19 | 13.28 | 667350 |
2007-08-28 | 13.19 | 13.28 | 13.04 | 13.04 | 660825 |
2007-08-29 | 13.09 | 13.34 | 13.09 | 13.31 | 636300 |
2007-08-30 | 13.13 | 13.36 | 13.10 | 13.20 | 539550 |
2007-08-31 | 13.37 | 13.56 | 13.27 | 13.52 | 915525 |
2007-09-04 | 13.47 | 13.61 | 13.42 | 13.55 | 872550 |
2007-09-05 | 13.46 | 13.59 | 13.37 | 13.55 | 980100 |
2007-09-06 | 13.57 | 13.60 | 13.32 | 13.39 | 661050 |
2007-09-07 | 13.16 | 13.37 | 13.06 | 13.11 | 606375 |
2007-09-10 | 13.17 | 13.24 | 12.91 | 13.10 | 769725 |
2007-09-11 | 13.17 | 13.28 | 13.09 | 13.22 | 896175 |
2007-09-12 | 13.15 | 13.32 | 13.08 | 13.13 | 1073700 |
2007-09-13 | 13.16 | 13.32 | 13.10 | 13.21 | 493200 |
2007-09-14 | 13.08 | 13.28 | 13.02 | 13.27 | 477225 |
2007-09-17 | 13.21 | 13.35 | 13.13 | 13.29 | 985725 |
2007-09-18 | 13.32 | 13.49 | 13.22 | 13.49 | 925650 |
2007-09-19 | 13.60 | 14.13 | 13.60 | 14.09 | 1302075 |
2007-09-20 | 14.05 | 14.11 | 13.94 | 13.98 | 557775 |
2007-09-21 | 14.11 | 14.19 | 13.95 | 14.11 | 1158750 |
2007-09-24 | 14.09 | 14.12 | 13.81 | 13.92 | 854550 |
2007-09-25 | 13.82 | 13.95 | 13.72 | 13.81 | 662400 |
2007-09-26 | 13.88 | 14.10 | 13.84 | 14.03 | 498375 |
2007-09-27 | 14.07 | 14.17 | 13.94 | 14.13 | 380925 |
2007-09-28 | 14.14 | 14.39 | 13.99 | 14.12 | 672975 |
2007-10-01 | 14.09 | 14.59 | 14.02 | 14.52 | 881775 |
2007-10-02 | 14.56 | 14.58 | 14.43 | 14.53 | 508050 |
2007-10-03 | 14.43 | 14.64 | 14.41 | 14.62 | 704925 |
2007-10-04 | 14.66 | 14.71 | 14.50 | 14.71 | 492750 |
2007-10-05 | 14.75 | 14.80 | 14.53 | 14.64 | 855450 |
2007-10-08 | 14.65 | 14.71 | 14.43 | 14.53 | 643050 |
2007-10-09 | 14.59 | 14.67 | 14.47 | 14.57 | 782775 |
2007-10-10 | 14.60 | 14.72 | 14.44 | 14.44 | 602775 |
2007-10-11 | 14.57 | 14.71 | 14.44 | 14.51 | 1323000 |
2007-10-12 | 14.56 | 14.86 | 14.49 | 14.85 | 557100 |
2007-10-15 | 14.82 | 14.92 | 14.65 | 14.78 | 848700 |
2007-10-16 | 14.76 | 14.92 | 14.72 | 14.88 | 1401750 |
2007-10-17 | 15.01 | 15.08 | 14.32 | 14.53 | 1231425 |
2007-10-18 | 14.50 | 14.63 | 14.37 | 14.44 | 605250 |
2007-10-19 | 14.40 | 14.47 | 13.94 | 13.94 | 1372950 |
2007-10-22 | 13.93 | 14.09 | 13.81 | 13.99 | 2306250 |
2007-10-23 | 14.09 | 15.13 | 14.04 | 14.80 | 2093625 |
2007-10-24 | 14.79 | 15.00 | 14.40 | 14.88 | 2390850 |
2007-10-25 | 14.96 | 15.01 | 14.66 | 14.83 | 1356525 |
2007-10-26 | 15.07 | 15.11 | 14.67 | 14.84 | 1387800 |
2007-10-29 | 14.87 | 15.12 | 14.83 | 15.12 | 1545525 |
2007-10-30 | 15.09 | 15.14 | 14.87 | 14.97 | 1238625 |
2007-10-31 | 15.09 | 15.09 | 14.72 | 15.03 | 1563075 |
2007-11-01 | 14.97 | 15.01 | 14.51 | 14.52 | 1484100 |
2007-11-02 | 14.64 | 14.83 | 14.44 | 14.75 | 1296450 |
2007-11-05 | 14.57 | 14.80 | 14.52 | 14.68 | 985500 |
2007-11-06 | 14.70 | 14.96 | 14.58 | 14.94 | 1213650 |
2007-11-07 | 14.82 | 14.88 | 14.41 | 14.44 | 787050 |
2007-11-08 | 14.54 | 14.86 | 14.48 | 14.80 | 1130386 |
2007-11-09 | 14.63 | 14.73 | 14.44 | 14.47 | 1089337 |
2007-11-12 | 14.44 | 14.80 | 14.41 | 14.56 | 1549575 |
2007-11-13 | 14.67 | 15.13 | 14.60 | 15.12 | 1682550 |
2007-11-14 | 15.19 | 15.19 | 14.87 | 14.95 | 932949 |
2007-11-15 | 14.91 | 15.07 | 14.74 | 14.91 | 935550 |
2007-11-16 | 14.94 | 15.03 | 14.67 | 14.89 | 1147275 |
2007-11-19 | 14.79 | 14.79 | 14.44 | 14.48 | 1662277 |
2007-11-20 | 14.45 | 14.58 | 14.20 | 14.52 | 1262025 |
2007-11-21 | 14.43 | 14.62 | 14.32 | 14.39 | 958500 |
2007-11-23 | 14.52 | 14.56 | 14.27 | 14.28 | 454950 |
2007-11-26 | 14.27 | 14.37 | 13.99 | 14.01 | 881316 |
2007-11-27 | 14.09 | 14.27 | 13.94 | 14.12 | 1903027 |
2007-11-28 | 14.16 | 14.24 | 14.05 | 14.20 | 2936025 |
2007-11-29 | 14.16 | 14.22 | 14.05 | 14.11 | 1184292 |
2007-11-30 | 14.28 | 14.28 | 13.92 | 14.15 | 1718100 |
2007-12-03 | 14.13 | 14.22 | 13.99 | 14.03 | 708525 |
2007-12-04 | 13.96 | 14.08 | 13.82 | 13.84 | 1264725 |
2007-12-05 | 13.91 | 13.92 | 13.69 | 13.80 | 1197900 |
2007-12-06 | 13.80 | 14.12 | 13.80 | 14.11 | 999675 |
2007-12-07 | 14.18 | 14.22 | 13.76 | 13.82 | 1678950 |
2007-12-10 | 13.84 | 14.17 | 13.81 | 14.14 | 971775 |
2007-12-11 | 14.23 | 14.31 | 13.82 | 13.85 | 1154182 |
2007-12-12 | 14.20 | 14.25 | 13.76 | 13.94 | 1436625 |
2007-12-13 | 13.76 | 13.87 | 13.58 | 13.68 | 1170225 |
2007-12-14 | 13.57 | 13.67 | 13.24 | 13.27 | 1724400 |
2007-12-17 | 13.32 | 13.33 | 12.93 | 13.22 | 1454548 |
2007-12-18 | 13.40 | 13.60 | 13.31 | 13.57 | 1218811 |
2007-12-19 | 13.54 | 13.59 | 13.27 | 13.37 | 985950 |
2007-12-20 | 13.53 | 13.89 | 13.48 | 13.69 | 1305000 |
2007-12-21 | 13.98 | 14.00 | 13.64 | 13.76 | 1974240 |
2007-12-24 | 13.83 | 13.92 | 13.72 | 13.79 | 373050 |
2007-12-26 | 13.71 | 13.88 | 13.66 | 13.84 | 495481 |
2007-12-27 | 13.82 | 13.90 | 13.66 | 13.68 | 767025 |
2007-12-28 | 13.68 | 13.87 | 13.65 | 13.78 | 859203 |
2007-12-31 | 13.68 | 13.85 | 13.62 | 13.73 | 852975 |
2008-01-02 | 13.69 | 13.81 | 13.59 | 13.78 | 1695150 |
2008-01-03 | 13.80 | 13.88 | 13.73 | 13.83 | 1343025 |
2008-01-04 | 13.67 | 13.77 | 13.42 | 13.58 | 2089800 |
2008-01-07 | 13.61 | 13.65 | 13.40 | 13.50 | 1620000 |
2008-01-08 | 13.53 | 13.58 | 13.07 | 13.09 | 2244150 |
2008-01-09 | 13.09 | 13.28 | 13.07 | 13.24 | 2499075 |
2008-01-10 | 13.31 | 13.97 | 13.20 | 13.83 | 2224800 |
2008-01-11 | 13.75 | 13.79 | 13.56 | 13.71 | 2310300 |
2008-01-14 | 13.83 | 13.83 | 13.27 | 13.45 | 1219725 |
2008-01-15 | 13.26 | 13.43 | 13.19 | 13.41 | 901341 |
2008-01-16 | 13.40 | 13.64 | 13.19 | 13.48 | 1458063 |
2008-01-17 | 13.51 | 13.71 | 13.24 | 13.28 | 1087650 |
2008-01-18 | 13.35 | 13.56 | 13.22 | 13.24 | 1785334 |
2008-01-22 | 13.17 | 13.33 | 12.97 | 13.00 | 1745734 |
2008-01-23 | 12.84 | 13.09 | 12.47 | 13.09 | 3687570 |
2008-01-24 | 13.12 | 13.18 | 12.84 | 12.92 | 1769625 |
2008-01-25 | 13.05 | 13.08 | 12.81 | 13.03 | 2180700 |
2008-01-28 | 13.06 | 13.11 | 12.77 | 13.01 | 1064025 |
2008-01-29 | 13.06 | 13.15 | 12.89 | 13.03 | 992250 |
2008-01-30 | 12.95 | 13.10 | 12.74 | 12.76 | 1451925 |
2008-01-31 | 12.58 | 13.02 | 12.53 | 12.96 | 1763896 |
2008-02-01 | 12.96 | 13.18 | 12.86 | 13.17 | 1357200 |
2008-02-04 | 13.07 | 13.20 | 12.99 | 13.14 | 748125 |
2008-02-05 | 12.91 | 13.18 | 12.81 | 12.83 | 940950 |
2008-02-06 | 12.91 | 12.97 | 12.73 | 12.78 | 993712 |
2008-02-07 | 12.73 | 12.90 | 12.64 | 12.84 | 806850 |
2008-02-08 | 12.84 | 13.08 | 12.82 | 13.04 | 1047838 |
2008-02-11 | 12.99 | 13.10 | 12.88 | 13.01 | 833625 |
2008-02-12 | 13.46 | 13.46 | 12.85 | 13.12 | 1611225 |
2008-02-13 | 13.20 | 13.62 | 13.16 | 13.52 | 1592640 |
2008-02-14 | 13.53 | 13.60 | 13.46 | 13.52 | 1187325 |
2008-02-15 | 13.47 | 13.60 | 13.39 | 13.56 | 1154700 |
2008-02-19 | 13.69 | 13.69 | 13.49 | 13.56 | 919300 |
2008-02-20 | 13.44 | 13.73 | 13.40 | 13.68 | 758511 |
2008-02-21 | 13.76 | 13.76 | 13.48 | 13.54 | 1354500 |
2008-02-22 | 13.53 | 13.64 | 13.41 | 13.61 | 1089900 |
2008-02-25 | 13.64 | 13.66 | 13.49 | 13.60 | 1656900 |
2008-02-26 | 13.55 | 13.80 | 13.51 | 13.75 | 1779075 |
2008-02-27 | 13.64 | 13.78 | 13.64 | 13.72 | 1130400 |
2008-02-28 | 13.64 | 13.84 | 13.54 | 13.70 | 791770 |
2008-02-29 | 13.58 | 13.61 | 13.41 | 13.49 | 1095300 |
2008-03-03 | 13.48 | 13.52 | 13.24 | 13.37 | 1114533 |
2008-03-04 | 13.29 | 13.56 | 13.29 | 13.47 | 871425 |
2008-03-05 | 13.60 | 13.77 | 13.47 | 13.66 | 770400 |
2008-03-06 | 13.60 | 13.61 | 13.20 | 13.26 | 1015816 |
2008-03-07 | 13.20 | 13.46 | 13.13 | 13.32 | 1076400 |
2008-03-10 | 13.39 | 13.39 | 13.18 | 13.21 | 1370830 |
2008-03-11 | 13.56 | 13.56 | 13.12 | 13.37 | 1884150 |
2008-03-12 | 13.41 | 13.55 | 13.27 | 13.30 | 807070 |
2008-03-13 | 13.12 | 13.35 | 13.04 | 13.31 | 1084275 |
2008-03-14 | 13.40 | 13.40 | 12.93 | 13.16 | 1119375 |
2008-03-17 | 12.82 | 13.42 | 12.81 | 13.19 | 1090575 |
2008-03-18 | 13.40 | 13.80 | 13.36 | 13.79 | 1408216 |
2008-03-19 | 13.83 | 14.08 | 13.56 | 13.56 | 1431004 |
2008-03-20 | 13.87 | 14.09 | 13.52 | 14.01 | 3436560 |
2008-03-24 | 14.04 | 14.12 | 13.86 | 13.88 | 1104975 |
2008-03-25 | 13.85 | 14.05 | 13.81 | 13.93 | 709875 |
2008-03-26 | 13.84 | 14.00 | 13.82 | 13.93 | 701244 |
2008-03-27 | 14.00 | 14.00 | 13.56 | 13.65 | 1280250 |
2008-03-28 | 13.65 | 13.65 | 13.31 | 13.36 | 1319184 |
2008-03-31 | 13.39 | 13.78 | 13.27 | 13.66 | 1696950 |
2008-04-01 | 13.58 | 13.89 | 13.54 | 13.88 | 754740 |
2008-04-02 | 13.93 | 14.00 | 13.86 | 13.89 | 639918 |
2008-04-03 | 13.80 | 13.92 | 13.71 | 13.87 | 717975 |
2008-04-04 | 13.83 | 13.88 | 13.66 | 13.86 | 684634 |
2008-04-07 | 13.89 | 13.90 | 13.66 | 13.80 | 615600 |
2008-04-08 | 13.68 | 14.00 | 13.68 | 13.90 | 747225 |
2008-04-09 | 13.95 | 13.95 | 13.66 | 13.80 | 691200 |
2008-04-10 | 13.82 | 13.87 | 13.56 | 13.64 | 1282275 |
2008-04-11 | 13.50 | 13.54 | 13.34 | 13.37 | 1293975 |
2008-04-14 | 13.33 | 13.56 | 13.33 | 13.47 | 600471 |
2008-04-15 | 13.55 | 13.60 | 13.40 | 13.48 | 698625 |
2008-04-16 | 13.58 | 13.78 | 13.53 | 13.77 | 725751 |
2008-04-17 | 13.69 | 13.80 | 13.64 | 13.78 | 683604 |
2008-04-18 | 13.94 | 14.12 | 13.82 | 14.03 | 765670 |
2008-04-21 | 13.92 | 14.00 | 13.75 | 13.83 | 903307 |
2008-04-22 | 14.36 | 14.36 | 13.75 | 13.89 | 1359643 |
2008-04-23 | 13.95 | 13.96 | 13.69 | 13.84 | 1252111 |
2008-04-24 | 13.87 | 14.11 | 13.75 | 14.06 | 886765 |
2008-04-25 | 14.15 | 14.32 | 13.99 | 14.28 | 605209 |
2008-04-28 | 14.20 | 14.30 | 14.12 | 14.28 | 709159 |
2008-04-29 | 14.30 | 14.53 | 14.27 | 14.34 | 939861 |
2008-04-30 | 14.41 | 14.60 | 14.16 | 14.25 | 603436 |
2008-05-01 | 14.27 | 14.80 | 14.18 | 14.72 | 826128 |
2008-05-02 | 14.81 | 14.81 | 14.33 | 14.35 | 689472 |
2008-05-05 | 14.36 | 14.38 | 13.98 | 14.15 | 1512886 |
2008-05-06 | 14.04 | 14.13 | 13.89 | 13.98 | 1639350 |
2008-05-07 | 14.02 | 14.07 | 13.60 | 13.61 | 1827814 |
2008-05-08 | 13.65 | 13.75 | 13.54 | 13.67 | 846652 |
2008-05-09 | 13.52 | 13.72 | 13.47 | 13.56 | 574267 |
2008-05-12 | 13.63 | 13.92 | 13.59 | 13.90 | 567814 |
2008-05-13 | 13.90 | 13.96 | 13.80 | 13.96 | 419067 |
2008-05-14 | 13.96 | 13.99 | 13.79 | 13.85 | 577561 |
2008-05-15 | 13.80 | 13.96 | 13.78 | 13.88 | 583785 |
2008-05-16 | 13.95 | 14.11 | 13.84 | 14.07 | 853204 |
2008-05-19 | 14.04 | 14.09 | 13.89 | 14.00 | 652522 |
2008-05-20 | 13.92 | 14.20 | 13.92 | 14.12 | 790627 |
2008-05-21 | 14.04 | 14.29 | 13.75 | 13.80 | 887679 |
2008-05-22 | 13.83 | 14.11 | 13.76 | 14.02 | 692194 |
2008-05-23 | 13.94 | 14.05 | 13.88 | 13.99 | 542353 |
2008-05-27 | 14.03 | 14.27 | 13.96 | 14.16 | 461596 |
2008-05-28 | 14.24 | 14.31 | 14.14 | 14.28 | 534037 |
2008-05-29 | 14.21 | 14.61 | 14.19 | 14.47 | 602302 |
2008-05-30 | 14.45 | 14.63 | 14.44 | 14.59 | 912424 |
2008-06-02 | 14.50 | 14.59 | 14.15 | 14.32 | 1218937 |
2008-06-03 | 14.39 | 14.39 | 14.18 | 14.22 | 755923 |
2008-06-04 | 14.16 | 14.45 | 14.16 | 14.36 | 612238 |
2008-06-05 | 14.37 | 14.79 | 14.30 | 14.79 | 734116 |
2008-06-06 | 14.75 | 14.81 | 14.63 | 14.63 | 1094548 |
2008-06-09 | 14.67 | 14.87 | 14.56 | 14.84 | 1171503 |
2008-06-10 | 14.68 | 14.88 | 14.63 | 14.64 | 1175485 |
2008-06-11 | 14.60 | 14.70 | 14.08 | 14.11 | 1079181 |
2008-06-12 | 14.16 | 14.44 | 14.16 | 14.21 | 960952 |
2008-06-13 | 14.34 | 14.55 | 14.24 | 14.53 | 1355395 |
2008-06-16 | 14.68 | 15.52 | 14.68 | 14.81 | 3415680 |
2008-06-17 | 14.85 | 15.13 | 14.74 | 15.05 | 1081030 |
2008-06-18 | 14.97 | 15.08 | 14.76 | 14.82 | 1158012 |
2008-06-19 | 14.92 | 15.24 | 14.76 | 15.24 | 818230 |
2008-06-20 | 15.09 | 15.21 | 14.71 | 14.88 | 1856893 |
2008-06-23 | 15.04 | 15.04 | 14.64 | 14.86 | 1107067 |
2008-06-24 | 14.74 | 14.92 | 14.67 | 14.67 | 1006362 |
2008-06-25 | 14.73 | 15.11 | 14.70 | 15.01 | 1694808 |
2008-06-26 | 14.80 | 14.91 | 14.48 | 14.55 | 1167399 |
2008-06-27 | 14.54 | 14.66 | 14.28 | 14.38 | 2504358 |
2008-06-30 | 14.40 | 14.40 | 14.19 | 14.19 | 1209987 |
2008-07-01 | 14.13 | 14.14 | 13.85 | 14.12 | 990544 |
2008-07-02 | 14.11 | 14.15 | 13.77 | 13.82 | 770175 |
2008-07-03 | 13.85 | 14.03 | 13.71 | 13.83 | 428157 |
2008-07-07 | 13.94 | 13.94 | 13.47 | 13.68 | 1215486 |
2008-07-08 | 13.64 | 14.20 | 13.60 | 14.19 | 1370965 |
2008-07-09 | 14.22 | 14.27 | 13.93 | 14.00 | 694327 |
2008-07-10 | 14.10 | 14.44 | 14.05 | 14.29 | 1189894 |
2008-07-11 | 14.10 | 14.54 | 14.09 | 14.45 | 833445 |
2008-07-14 | 14.58 | 14.96 | 14.37 | 14.89 | 1731172 |
2008-07-15 | 14.78 | 14.98 | 14.57 | 14.72 | 1076283 |
2008-07-16 | 14.72 | 15.32 | 14.57 | 15.28 | 1163371 |
2008-07-17 | 15.28 | 15.30 | 15.06 | 15.26 | 1920334 |
2008-07-18 | 15.28 | 15.33 | 14.19 | 15.05 | 1139386 |
2008-07-21 | 15.11 | 15.11 | 14.86 | 15.05 | 862546 |
2008-07-22 | 15.03 | 15.35 | 14.92 | 15.16 | 1489374 |
2008-07-23 | 14.88 | 15.02 | 14.29 | 15.02 | 2750193 |
2008-07-24 | 14.64 | 15.04 | 14.64 | 14.94 | 1348393 |
2008-07-25 | 15.10 | 15.44 | 14.99 | 15.31 | 1519348 |
2008-07-28 | 15.29 | 15.32 | 15.03 | 15.26 | 1136173 |
2008-07-29 | 15.29 | 15.48 | 15.24 | 15.45 | 1019574 |
2008-07-30 | 15.50 | 15.88 | 15.46 | 15.79 | 1313226 |
2008-07-31 | 15.55 | 16.30 | 15.55 | 16.17 | 2552143 |
2008-08-01 | 16.12 | 16.16 | 15.46 | 15.57 | 1319247 |
2008-08-04 | 15.56 | 15.73 | 15.37 | 15.61 | 1253079 |
2008-08-05 | 15.67 | 15.87 | 15.58 | 15.81 | 926698 |
2008-08-06 | 15.83 | 16.49 | 15.74 | 16.44 | 2132959 |
2008-08-07 | 16.32 | 16.45 | 16.13 | 16.20 | 904081 |
2008-08-08 | 16.37 | 16.57 | 16.25 | 16.46 | 945139 |
2008-08-11 | 16.42 | 16.96 | 16.42 | 16.95 | 1269859 |
2008-08-12 | 16.89 | 16.90 | 16.44 | 16.65 | 1346116 |
2008-08-13 | 16.15 | 16.36 | 15.63 | 16.13 | 1597891 |
2008-08-14 | 16.14 | 16.16 | 15.98 | 16.15 | 1154988 |
2008-08-15 | 16.25 | 16.51 | 15.96 | 16.21 | 1045017 |
2008-08-18 | 16.32 | 16.36 | 15.80 | 15.94 | 1042776 |
2008-08-19 | 15.91 | 15.94 | 15.65 | 15.75 | 1328863 |
2008-08-20 | 15.80 | 16.05 | 15.76 | 15.99 | 971064 |
2008-08-21 | 15.85 | 16.01 | 15.72 | 15.84 | 698521 |
2008-08-22 | 16.04 | 16.15 | 15.88 | 16.10 | 804298 |
2008-08-25 | 15.94 | 16.01 | 15.71 | 15.84 | 679837 |
2008-08-26 | 15.81 | 15.95 | 15.68 | 15.86 | 525955 |
2008-08-27 | 15.84 | 16.09 | 15.82 | 15.95 | 996313 |
2008-08-28 | 16.02 | 16.15 | 15.88 | 16.00 | 1099521 |
2008-08-29 | 16.01 | 16.16 | 15.96 | 16.14 | 619749 |
2008-09-02 | 16.32 | 16.71 | 15.97 | 16.14 | 1129576 |
2008-09-03 | 16.09 | 16.37 | 15.99 | 16.23 | 1784200 |
2008-09-04 | 16.08 | 16.08 | 15.24 | 15.39 | 2672500 |
2008-09-05 | 15.31 | 15.34 | 14.98 | 15.22 | 1553346 |
2008-09-08 | 15.57 | 15.90 | 15.47 | 15.84 | 1363797 |
2008-09-09 | 15.92 | 16.21 | 15.62 | 15.62 | 1429987 |
2008-09-10 | 15.72 | 16.00 | 15.61 | 15.81 | 1237311 |
2008-09-11 | 15.80 | 15.97 | 15.45 | 15.96 | 1782373 |
2008-09-12 | 15.96 | 16.10 | 15.78 | 16.08 | 903519 |
2008-09-15 | 15.68 | 16.17 | 15.56 | 15.89 | 1493946 |
2008-09-16 | 15.66 | 16.44 | 15.29 | 16.44 | 2126448 |
2008-09-17 | 16.18 | 16.22 | 15.62 | 15.90 | 1896232 |
2008-09-18 | 16.09 | 17.05 | 16.09 | 16.67 | 2726919 |
2008-09-19 | 17.08 | 18.11 | 17.01 | 17.15 | 3553218 |
2008-09-22 | 16.98 | 17.05 | 16.45 | 16.47 | 1142478 |
2008-09-23 | 15.67 | 15.67 | 14.69 | 15.18 | 4931878 |
2008-09-24 | 15.16 | 15.16 | 14.44 | 14.84 | 4548213 |
2008-09-25 | 15.19 | 15.35 | 14.70 | 15.26 | 11759211 |
2008-09-26 | 14.97 | 15.65 | 14.78 | 15.62 | 2562889 |
2008-09-29 | 15.55 | 15.55 | 14.37 | 14.77 | 2699514 |
2008-09-30 | 14.88 | 15.33 | 14.51 | 15.24 | 2464015 |
2008-10-01 | 14.95 | 15.18 | 14.81 | 15.13 | 1414876 |
2008-10-02 | 15.09 | 15.11 | 14.68 | 14.80 | 1376082 |
2008-10-03 | 15.10 | 15.56 | 15.00 | 15.48 | 2813760 |
2008-10-06 | 15.16 | 15.33 | 14.49 | 15.15 | 2884729 |
2008-10-07 | 15.43 | 15.43 | 14.71 | 14.75 | 2954835 |
2008-10-08 | 14.36 | 14.92 | 13.93 | 13.93 | 4124403 |
2008-10-09 | 14.08 | 14.44 | 13.04 | 13.05 | 2862229 |
2008-10-10 | 12.48 | 14.83 | 12.40 | 13.57 | 4450324 |
2008-10-13 | 13.63 | 14.67 | 13.63 | 14.57 | 3740472 |
2008-10-14 | 15.00 | 15.04 | 14.08 | 14.32 | 2565495 |
2008-10-15 | 14.09 | 14.24 | 13.54 | 13.54 | 1870236 |
2008-10-16 | 13.60 | 14.48 | 13.23 | 14.23 | 3211974 |
2008-10-17 | 13.75 | 15.07 | 13.75 | 14.44 | 2362986 |
2008-10-20 | 14.56 | 15.07 | 14.41 | 15.06 | 1738917 |
2008-10-21 | 14.66 | 14.96 | 14.40 | 14.56 | 2205832 |
2008-10-22 | 14.53 | 14.53 | 13.79 | 14.46 | 2167789 |
2008-10-23 | 14.60 | 14.84 | 13.79 | 14.65 | 2188323 |
2008-10-24 | 14.26 | 14.39 | 13.56 | 13.92 | 1737585 |
2008-10-27 | 13.76 | 14.09 | 13.25 | 13.27 | 1712475 |
2008-10-28 | 13.50 | 13.60 | 12.69 | 13.31 | 3384180 |
2008-10-29 | 13.29 | 14.26 | 12.96 | 13.71 | 2482236 |
2008-10-30 | 14.08 | 14.41 | 13.85 | 14.27 | 1543909 |
2008-10-31 | 14.22 | 15.04 | 14.16 | 15.04 | 5676124 |
2008-11-03 | 15.04 | 15.49 | 14.99 | 15.42 | 1713069 |
2008-11-04 | 15.49 | 15.77 | 15.27 | 15.59 | 1253047 |
2008-11-05 | 15.43 | 15.58 | 15.04 | 15.07 | 1144197 |
2008-11-06 | 14.91 | 15.30 | 14.78 | 14.88 | 1225174 |
2008-11-07 | 15.04 | 15.30 | 14.83 | 15.24 | 955062 |
2008-11-10 | 15.56 | 16.04 | 15.16 | 15.40 | 977674 |
2008-11-11 | 15.26 | 15.65 | 14.96 | 15.42 | 1056136 |
2008-11-12 | 15.17 | 15.29 | 14.62 | 14.69 | 1312650 |
2008-11-13 | 14.62 | 15.96 | 14.04 | 15.92 | 2300827 |
2008-11-14 | 15.66 | 16.28 | 15.36 | 15.50 | 1469061 |
2008-11-17 | 15.39 | 15.74 | 15.12 | 15.29 | 1741414 |
2008-11-18 | 15.31 | 15.57 | 14.88 | 15.40 | 2371302 |
2008-11-19 | 15.35 | 15.64 | 14.56 | 14.59 | 1839303 |
2008-11-20 | 14.51 | 15.09 | 13.99 | 14.08 | 2688138 |
2008-11-21 | 14.23 | 15.03 | 14.02 | 14.99 | 3242911 |
2008-11-24 | 15.26 | 15.28 | 13.74 | 14.07 | 4200840 |
2008-11-25 | 14.08 | 14.14 | 12.25 | 12.90 | 8187196 |
2008-11-26 | 13.00 | 13.14 | 12.32 | 13.04 | 4451166 |
2008-11-28 | 12.96 | 13.15 | 11.98 | 12.55 | 2021697 |
2008-12-01 | 12.32 | 12.56 | 11.80 | 11.87 | 21056247 |
2008-12-02 | 12.03 | 12.34 | 11.90 | 12.26 | 3911197 |
2008-12-03 | 12.04 | 12.84 | 11.93 | 12.65 | 4062582 |
2008-12-04 | 12.49 | 12.99 | 12.14 | 12.44 | 2380315 |
2008-12-05 | 12.23 | 13.04 | 11.96 | 13.01 | 2040178 |
2008-12-08 | 13.17 | 13.48 | 13.04 | 13.27 | 1830442 |
2008-12-09 | 13.09 | 13.67 | 12.84 | 12.99 | 1470676 |
2008-12-10 | 13.14 | 13.36 | 13.01 | 13.20 | 1247796 |
2008-12-11 | 13.13 | 13.33 | 12.53 | 12.69 | 1772482 |
2008-12-12 | 12.44 | 13.11 | 12.30 | 13.08 | 1418382 |
2008-12-15 | 13.12 | 13.25 | 12.44 | 12.68 | 1708672 |
2008-12-16 | 12.85 | 13.33 | 12.72 | 13.33 | 1641474 |
2008-12-17 | 13.14 | 13.33 | 12.79 | 12.97 | 2280253 |
2008-12-18 | 12.98 | 13.15 | 12.76 | 13.04 | 2869002 |
2008-12-19 | 13.20 | 13.52 | 13.16 | 13.31 | 3653505 |
2008-12-22 | 13.16 | 13.31 | 12.68 | 12.72 | 1521040 |
2008-12-23 | 13.13 | 13.36 | 12.95 | 13.09 | 1545682 |
2008-12-24 | 13.04 | 13.04 | 12.73 | 12.80 | 574456 |
2008-12-26 | 12.87 | 13.00 | 12.70 | 12.90 | 730836 |
2008-12-29 | 12.93 | 12.96 | 12.51 | 12.69 | 1433151 |
2008-12-30 | 12.80 | 13.38 | 12.78 | 13.37 | 1662421 |
2008-12-31 | 13.44 | 14.12 | 13.44 | 14.03 | 2038576 |
2009-01-02 | 14.01 | 14.08 | 13.68 | 13.78 | 1441062 |
2009-01-05 | 13.72 | 14.12 | 13.66 | 13.80 | 1341274 |
2009-01-06 | 13.83 | 14.07 | 13.53 | 13.62 | 1416654 |
2009-01-07 | 13.41 | 13.52 | 13.14 | 13.37 | 1230507 |
2009-01-08 | 13.33 | 13.83 | 13.33 | 13.77 | 1232419 |
2009-01-09 | 13.79 | 13.93 | 13.31 | 13.37 | 1136214 |
2009-01-12 | 13.39 | 13.39 | 12.99 | 13.12 | 1445274 |
2009-01-13 | 13.12 | 13.24 | 12.76 | 12.85 | 1569024 |
2009-01-14 | 12.71 | 12.85 | 11.76 | 11.87 | 3343248 |
2009-01-15 | 11.69 | 12.30 | 11.54 | 12.23 | 1561437 |
2009-01-16 | 12.37 | 12.54 | 11.86 | 12.49 | 2433505 |
2009-01-20 | 12.48 | 12.52 | 11.87 | 12.00 | 2034054 |
2009-01-21 | 12.15 | 12.44 | 11.90 | 12.40 | 1542199 |
2009-01-22 | 12.13 | 12.76 | 12.12 | 12.60 | 3774042 |
2009-01-23 | 12.26 | 12.61 | 12.22 | 12.33 | 3692052 |
2009-01-26 | 12.36 | 12.93 | 12.32 | 12.77 | 3230856 |
2009-01-27 | 12.80 | 13.27 | 12.77 | 12.93 | 3402225 |
2009-01-28 | 13.06 | 13.56 | 13.02 | 13.37 | 3991963 |
2009-01-29 | 13.21 | 13.41 | 12.99 | 13.10 | 1266655 |
2009-01-30 | 13.17 | 13.32 | 12.82 | 12.90 | 2095312 |
2009-02-02 | 12.64 | 12.82 | 12.16 | 12.49 | 3835129 |
2009-02-03 | 12.41 | 12.56 | 12.12 | 12.51 | 2389653 |
2009-02-04 | 12.51 | 12.81 | 12.33 | 12.46 | 1796710 |
2009-02-05 | 12.40 | 12.56 | 12.16 | 12.37 | 2027214 |
2009-02-06 | 12.36 | 12.49 | 12.15 | 12.28 | 2324902 |
2009-02-09 | 12.24 | 12.28 | 11.61 | 11.96 | 3356401 |
2009-02-10 | 11.88 | 12.76 | 11.88 | 12.06 | 5929060 |
2009-02-11 | 12.22 | 12.50 | 11.64 | 11.69 | 2738619 |
2009-02-12 | 11.56 | 11.78 | 11.23 | 11.69 | 3512556 |
2009-02-13 | 11.73 | 11.89 | 11.62 | 11.79 | 1967184 |
2009-02-17 | 11.34 | 11.80 | 11.28 | 11.60 | 2059114 |
2009-02-18 | 11.64 | 11.67 | 11.27 | 11.32 | 1959187 |
2009-02-19 | 11.28 | 11.55 | 11.27 | 11.30 | 2050839 |
2009-02-20 | 11.22 | 11.45 | 11.02 | 11.31 | 2363220 |
2009-02-23 | 11.35 | 11.39 | 11.03 | 11.06 | 2080656 |
2009-02-24 | 11.17 | 11.24 | 10.88 | 11.14 | 1758843 |
2009-02-25 | 11.06 | 11.17 | 10.69 | 10.85 | 1474227 |
2009-02-26 | 10.94 | 11.03 | 10.55 | 10.59 | 1551897 |
2009-02-27 | 10.48 | 10.81 | 10.32 | 10.60 | 2365411 |
2009-03-02 | 10.42 | 10.58 | 10.20 | 10.42 | 2188084 |
2009-03-03 | 10.41 | 10.52 | 9.87 | 9.88 | 2519280 |
2009-03-04 | 9.97 | 10.11 | 9.70 | 9.78 | 2119293 |
2009-03-05 | 9.60 | 9.78 | 9.36 | 9.57 | 2225322 |
2009-03-06 | 9.67 | 9.95 | 9.50 | 9.72 | 2576781 |
2009-03-09 | 9.65 | 9.79 | 9.23 | 9.30 | 2085718 |
2009-03-10 | 9.44 | 9.56 | 9.12 | 9.55 | 2740311 |
2009-03-11 | 9.56 | 9.76 | 9.39 | 9.54 | 1630017 |
2009-03-12 | 9.56 | 10.12 | 9.47 | 10.06 | 1949548 |
2009-03-13 | 10.09 | 10.12 | 9.90 | 10.06 | 1501663 |
2009-03-16 | 10.18 | 10.24 | 9.95 | 9.99 | 1642887 |
2009-03-17 | 10.00 | 10.35 | 9.92 | 10.35 | 1019443 |
2009-03-18 | 10.33 | 10.70 | 10.13 | 10.53 | 1277550 |
2009-03-19 | 10.58 | 10.67 | 10.38 | 10.64 | 1767042 |
2009-03-20 | 10.68 | 10.97 | 10.56 | 10.56 | 2266011 |
2009-03-23 | 10.66 | 11.22 | 10.54 | 11.22 | 2062921 |
2009-03-24 | 11.13 | 11.28 | 10.87 | 10.89 | 1801228 |
2009-03-25 | 11.00 | 11.30 | 10.69 | 11.00 | 1585300 |
2009-03-26 | 11.13 | 11.59 | 10.97 | 11.59 | 2555500 |
2009-03-27 | 11.44 | 11.54 | 11.22 | 11.25 | 994666 |
2009-03-30 | 11.05 | 11.07 | 10.85 | 11.04 | 1090264 |
2009-03-31 | 11.14 | 11.58 | 11.06 | 11.42 | 1893618 |
2009-04-01 | 11.28 | 11.38 | 10.88 | 11.35 | 1633068 |
2009-04-02 | 11.57 | 12.13 | 11.46 | 11.91 | 1682766 |
2009-04-03 | 11.94 | 12.28 | 11.87 | 12.28 | 1679697 |
2009-04-06 | 12.15 | 12.35 | 12.09 | 12.20 | 1801714 |
2009-04-07 | 12.09 | 12.23 | 11.91 | 12.02 | 1160775 |
2009-04-08 | 12.09 | 12.22 | 11.93 | 11.98 | 1407582 |
2009-04-09 | 12.15 | 12.15 | 11.96 | 12.03 | 2072979 |
2009-04-13 | 11.95 | 12.00 | 11.67 | 11.95 | 1370043 |
2009-04-14 | 11.83 | 11.92 | 11.67 | 11.85 | 1849536 |
2009-04-15 | 11.85 | 12.20 | 11.85 | 12.08 | 812079 |
2009-04-16 | 12.16 | 12.25 | 11.96 | 12.17 | 1608349 |
2009-04-17 | 12.19 | 12.33 | 11.90 | 11.97 | 2223229 |
2009-04-20 | 11.83 | 11.88 | 11.62 | 11.80 | 1365651 |
2009-04-21 | 11.65 | 11.88 | 11.46 | 11.67 | 1928299 |
2009-04-22 | 12.22 | 12.22 | 11.56 | 11.59 | 3874900 |
2009-04-23 | 11.65 | 11.65 | 11.24 | 11.37 | 1895697 |
2009-04-24 | 11.45 | 11.56 | 11.32 | 11.41 | 2212830 |
2009-04-27 | 11.28 | 11.58 | 11.17 | 11.39 | 2287237 |
2009-04-28 | 11.29 | 11.63 | 11.20 | 11.44 | 1470969 |
2009-04-29 | 11.52 | 11.97 | 11.45 | 11.52 | 3477919 |
2009-04-30 | 11.59 | 11.76 | 11.42 | 11.46 | 3072096 |
2009-05-01 | 11.44 | 11.52 | 11.20 | 11.36 | 1499139 |
2009-05-04 | 11.47 | 11.47 | 11.16 | 11.42 | 2017845 |
2009-05-05 | 11.42 | 11.43 | 11.13 | 11.20 | 1845540 |
2009-05-06 | 11.30 | 11.37 | 10.97 | 11.09 | 1857681 |
2009-05-07 | 11.12 | 11.12 | 10.84 | 10.91 | 1571328 |
2009-05-08 | 11.02 | 11.40 | 10.96 | 11.36 | 1940067 |
2009-05-11 | 11.22 | 11.34 | 11.12 | 11.19 | 1188333 |
2009-05-12 | 11.20 | 11.31 | 10.88 | 11.01 | 1079487 |
2009-05-13 | 10.86 | 10.87 | 10.66 | 10.69 | 1278171 |
2009-05-14 | 10.69 | 11.04 | 10.67 | 11.01 | 1432597 |
2009-05-15 | 10.98 | 11.03 | 10.75 | 10.85 | 1129527 |
2009-05-18 | 10.93 | 11.19 | 10.83 | 11.19 | 1345248 |
2009-05-19 | 11.12 | 11.37 | 10.96 | 11.34 | 1791396 |
2009-05-20 | 11.42 | 11.56 | 11.22 | 11.23 | 1648566 |
2009-05-21 | 11.12 | 11.23 | 11.01 | 11.13 | 1322199 |
2009-05-22 | 11.15 | 11.27 | 11.07 | 11.14 | 1499629 |
2009-05-26 | 11.04 | 11.62 | 11.00 | 11.53 | 1605474 |
2009-05-27 | 11.46 | 11.50 | 11.18 | 11.26 | 1343479 |
2009-05-28 | 11.36 | 11.45 | 11.09 | 11.37 | 1074100 |
2009-05-29 | 11.36 | 11.37 | 11.17 | 11.29 | 1446466 |
2009-06-01 | 11.44 | 11.84 | 11.34 | 11.84 | 1296913 |
2009-06-02 | 11.76 | 11.89 | 11.56 | 11.61 | 1889397 |
2009-06-03 | 11.56 | 11.66 | 11.43 | 11.62 | 1397947 |
2009-06-04 | 11.67 | 11.76 | 11.53 | 11.70 | 1113259 |
2009-06-05 | 11.86 | 11.92 | 11.69 | 11.83 | 1314589 |
2009-06-08 | 11.80 | 11.92 | 11.64 | 11.88 | 1330938 |
2009-06-09 | 11.92 | 11.93 | 11.73 | 11.84 | 935595 |
2009-06-10 | 11.87 | 11.90 | 11.53 | 11.71 | 1535634 |
2009-06-11 | 11.78 | 12.00 | 11.75 | 11.79 | 1204294 |
2009-06-12 | 11.76 | 11.83 | 11.63 | 11.82 | 951718 |
2009-06-15 | 11.69 | 11.70 | 11.40 | 11.56 | 1101109 |
2009-06-16 | 11.66 | 11.68 | 11.40 | 11.44 | 976135 |
2009-06-17 | 11.39 | 11.56 | 11.34 | 11.46 | 1187707 |
2009-06-18 | 11.42 | 11.69 | 11.38 | 11.62 | 777667 |
2009-06-19 | 11.74 | 11.78 | 11.45 | 11.48 | 1698664 |
2009-06-22 | 11.41 | 11.49 | 11.04 | 11.04 | 1925721 |
2009-06-23 | 11.09 | 11.13 | 10.97 | 11.06 | 1675219 |
2009-06-24 | 11.14 | 11.19 | 11.01 | 11.13 | 1637388 |
2009-06-25 | 11.09 | 11.55 | 11.03 | 11.54 | 2360718 |
2009-06-26 | 11.52 | 11.68 | 10.81 | 10.84 | 18488367 |
2009-06-29 | 10.91 | 11.41 | 10.91 | 11.40 | 3402342 |
2009-06-30 | 11.38 | 11.52 | 11.38 | 11.52 | 2071566 |
2009-07-01 | 11.51 | 11.64 | 11.44 | 11.56 | 1217713 |
2009-07-02 | 11.46 | 11.56 | 11.34 | 11.40 | 1012509 |
2009-07-06 | 11.32 | 11.43 | 11.25 | 11.34 | 767133 |
2009-07-07 | 11.36 | 11.48 | 11.25 | 11.30 | 1444855 |
2009-07-08 | 11.32 | 11.40 | 11.04 | 11.21 | 1788628 |
2009-07-09 | 11.22 | 11.22 | 10.89 | 11.00 | 1997694 |
2009-07-10 | 11.04 | 11.25 | 10.86 | 11.23 | 1846210 |
2009-07-13 | 11.30 | 11.49 | 11.23 | 11.44 | 1564839 |
2009-07-14 | 11.42 | 11.48 | 11.36 | 11.47 | 739579 |
2009-07-15 | 11.57 | 11.68 | 11.48 | 11.67 | 1136488 |
2009-07-16 | 11.60 | 11.86 | 11.53 | 11.83 | 1103161 |
2009-07-17 | 11.83 | 12.15 | 11.72 | 11.80 | 1266403 |
2009-07-20 | 11.83 | 12.04 | 11.79 | 11.92 | 1115527 |
2009-07-21 | 11.91 | 12.07 | 11.81 | 12.05 | 1361835 |
2009-07-22 | 12.06 | 12.80 | 12.03 | 12.66 | 4003816 |
2009-07-23 | 12.64 | 12.79 | 12.58 | 12.77 | 1468458 |
2009-07-24 | 12.74 | 12.92 | 12.58 | 12.75 | 1619163 |
2009-07-27 | 12.72 | 12.79 | 12.63 | 12.71 | 537291 |
2009-07-28 | 12.65 | 12.84 | 12.58 | 12.79 | 940419 |
2009-07-29 | 12.72 | 12.84 | 12.66 | 12.80 | 813595 |
2009-07-30 | 12.93 | 12.93 | 12.63 | 12.64 | 1443627 |
2009-07-31 | 12.60 | 12.77 | 12.52 | 12.54 | 876073 |
2009-08-03 | 12.57 | 12.62 | 12.36 | 12.43 | 978588 |
2009-08-04 | 12.41 | 12.53 | 12.39 | 12.48 | 1076958 |
2009-08-05 | 12.45 | 12.48 | 12.32 | 12.37 | 962950 |
2009-08-06 | 12.39 | 12.40 | 12.17 | 12.23 | 552222 |
2009-08-07 | 12.39 | 12.42 | 12.27 | 12.35 | 456286 |
2009-08-10 | 12.25 | 12.40 | 12.19 | 12.38 | 529056 |
2009-08-11 | 12.33 | 12.36 | 12.16 | 12.30 | 615753 |
2009-08-12 | 12.24 | 12.67 | 12.18 | 12.54 | 888979 |
2009-08-13 | 12.62 | 12.71 | 12.37 | 12.49 | 594445 |
2009-08-14 | 12.44 | 12.50 | 12.20 | 12.27 | 640170 |
2009-08-17 | 12.17 | 12.22 | 11.98 | 12.09 | 1410736 |
2009-08-18 | 12.19 | 12.88 | 11.92 | 12.04 | 1122633 |
2009-08-19 | 11.96 | 12.21 | 11.92 | 12.16 | 688459 |
2009-08-20 | 12.20 | 12.30 | 12.12 | 12.29 | 333211 |
2009-08-21 | 12.33 | 12.63 | 12.30 | 12.50 | 781083 |
2009-08-24 | 12.50 | 12.60 | 12.44 | 12.57 | 836599 |
2009-08-25 | 12.62 | 12.66 | 12.37 | 12.43 | 698229 |
2009-08-26 | 12.44 | 12.44 | 12.23 | 12.33 | 715702 |
2009-08-27 | 12.27 | 12.28 | 12.06 | 12.20 | 1421847 |
2009-08-28 | 12.31 | 12.31 | 12.09 | 12.24 | 1114542 |
2009-08-31 | 12.19 | 12.22 | 12.06 | 12.16 | 599229 |
2009-09-01 | 12.08 | 12.36 | 12.00 | 12.08 | 716521 |
2009-09-02 | 12.03 | 12.12 | 11.92 | 12.01 | 712323 |
2009-09-03 | 12.04 | 12.17 | 11.87 | 12.17 | 752625 |
2009-09-04 | 12.15 | 12.19 | 12.04 | 12.18 | 365940 |
2009-09-08 | 12.29 | 12.29 | 12.08 | 12.20 | 966006 |
2009-09-09 | 12.20 | 12.52 | 12.18 | 12.40 | 1030027 |
2009-09-10 | 12.34 | 12.48 | 12.33 | 12.47 | 890532 |
2009-09-11 | 12.50 | 12.58 | 12.46 | 12.53 | 691708 |
2009-09-14 | 12.50 | 12.91 | 12.49 | 12.87 | 1146730 |
2009-09-15 | 12.84 | 12.97 | 12.81 | 12.92 | 1137060 |
2009-09-16 | 12.99 | 13.34 | 12.93 | 13.33 | 1577047 |
2009-09-17 | 13.33 | 13.45 | 13.18 | 13.20 | 696393 |
2009-09-18 | 13.23 | 13.31 | 13.15 | 13.19 | 881127 |
2009-09-21 | 13.13 | 13.20 | 13.00 | 13.12 | 699493 |
2009-09-22 | 13.25 | 13.25 | 12.92 | 13.02 | 846000 |
2009-09-23 | 13.04 | 13.09 | 12.93 | 12.93 | 683595 |
2009-09-24 | 12.97 | 13.00 | 12.53 | 12.68 | 1102603 |
2009-09-25 | 12.63 | 12.65 | 12.42 | 12.48 | 545647 |
2009-09-28 | 12.49 | 12.73 | 12.48 | 12.73 | 605439 |
2009-09-29 | 12.72 | 12.92 | 12.68 | 12.75 | 821925 |
2009-09-30 | 12.76 | 12.83 | 12.49 | 12.83 | 1068403 |
2009-10-01 | 12.77 | 12.90 | 12.67 | 12.80 | 1630404 |
2009-10-02 | 12.71 | 12.98 | 12.67 | 12.86 | 1367532 |
2009-10-05 | 12.86 | 12.86 | 12.60 | 12.70 | 1197063 |
2009-10-06 | 12.74 | 12.83 | 12.62 | 12.75 | 1200784 |
2009-10-07 | 12.67 | 12.83 | 12.67 | 12.69 | 615973 |
2009-10-08 | 12.75 | 12.93 | 12.72 | 12.84 | 699475 |
2009-10-09 | 12.88 | 13.11 | 12.84 | 13.07 | 540553 |
2009-10-12 | 13.12 | 13.13 | 12.99 | 13.06 | 557635 |
2009-10-13 | 12.99 | 13.03 | 12.90 | 12.92 | 1325898 |
2009-10-14 | 12.96 | 13.33 | 12.83 | 13.31 | 1242634 |
2009-10-15 | 13.29 | 13.76 | 13.22 | 13.73 | 1147900 |
2009-10-16 | 13.70 | 13.89 | 13.56 | 13.87 | 1312407 |
2009-10-19 | 13.87 | 14.01 | 13.74 | 13.92 | 781384 |
2009-10-20 | 13.90 | 13.93 | 13.72 | 13.89 | 520105 |
2009-10-21 | 13.91 | 14.12 | 13.78 | 13.78 | 1182348 |
2009-10-22 | 13.81 | 14.06 | 13.72 | 14.02 | 852871 |
2009-10-23 | 14.09 | 14.09 | 13.68 | 13.72 | 1379119 |
2009-10-26 | 13.65 | 13.92 | 13.61 | 13.90 | 1709244 |
2009-10-27 | 14.14 | 14.44 | 13.89 | 14.31 | 2852329 |
2009-10-28 | 14.22 | 14.43 | 14.05 | 14.17 | 2736144 |
2009-10-29 | 14.25 | 14.31 | 14.06 | 14.21 | 1750680 |
2009-10-30 | 14.19 | 14.31 | 13.93 | 13.97 | 946413 |
2009-11-02 | 13.94 | 14.13 | 13.75 | 13.93 | 1165959 |
2009-11-03 | 13.91 | 14.04 | 13.84 | 14.02 | 1510398 |
2009-11-04 | 14.10 | 14.16 | 13.96 | 14.00 | 1134963 |
2009-11-05 | 14.10 | 14.20 | 14.00 | 14.12 | 1470357 |
2009-11-06 | 14.08 | 14.11 | 13.86 | 14.04 | 1146924 |
2009-11-09 | 14.14 | 14.21 | 14.04 | 14.18 | 892966 |
2009-11-10 | 14.12 | 14.27 | 14.12 | 14.25 | 2044372 |
2009-11-11 | 14.30 | 14.41 | 14.11 | 14.19 | 1040170 |
2009-11-12 | 14.20 | 14.23 | 14.02 | 14.03 | 958936 |
2009-11-13 | 13.99 | 14.33 | 13.98 | 14.29 | 1153417 |
2009-11-16 | 14.29 | 14.44 | 14.29 | 14.44 | 729414 |
2009-11-17 | 14.44 | 14.61 | 14.34 | 14.51 | 614178 |
2009-11-18 | 14.38 | 14.59 | 14.27 | 14.35 | 413320 |
2009-11-19 | 14.05 | 14.27 | 13.92 | 14.09 | 691470 |
2009-11-20 | 14.00 | 14.16 | 13.99 | 14.13 | 434515 |
2009-11-23 | 14.27 | 14.70 | 14.27 | 14.44 | 718434 |
2009-11-24 | 14.48 | 14.48 | 14.27 | 14.36 | 706018 |
2009-11-25 | 14.40 | 14.50 | 14.30 | 14.48 | 593086 |
2009-11-27 | 14.26 | 14.44 | 14.17 | 14.29 | 333013 |
2009-11-30 | 14.32 | 14.49 | 14.16 | 14.42 | 798480 |
2009-12-01 | 14.51 | 14.66 | 14.48 | 14.51 | 1530868 |
2009-12-02 | 14.54 | 14.69 | 14.49 | 14.64 | 872955 |
2009-12-03 | 14.65 | 14.94 | 14.60 | 14.67 | 621270 |
2009-12-04 | 14.77 | 15.06 | 14.71 | 14.89 | 577044 |
2009-12-07 | 14.91 | 15.00 | 14.74 | 14.82 | 718006 |
2009-12-08 | 14.70 | 14.79 | 14.53 | 14.68 | 569412 |
2009-12-09 | 14.63 | 14.74 | 14.56 | 14.64 | 389952 |
2009-12-10 | 14.75 | 14.87 | 14.66 | 14.83 | 585445 |
2009-12-11 | 14.81 | 14.93 | 14.80 | 14.82 | 502443 |
2009-12-14 | 14.86 | 15.11 | 14.85 | 15.05 | 594598 |
2009-12-15 | 14.96 | 15.08 | 14.85 | 15.01 | 847143 |
2009-12-16 | 15.09 | 15.11 | 14.80 | 14.84 | 591979 |
2009-12-17 | 14.78 | 14.84 | 14.48 | 14.56 | 506097 |
2009-12-18 | 14.54 | 14.59 | 14.45 | 14.51 | 1454485 |
2009-12-21 | 14.55 | 14.80 | 14.55 | 14.66 | 641979 |
2009-12-22 | 14.68 | 14.82 | 14.58 | 14.81 | 484425 |
2009-12-23 | 14.88 | 14.95 | 14.75 | 14.95 | 485347 |
2009-12-24 | 14.93 | 15.00 | 14.88 | 14.91 | 83893 |
2009-12-28 | 14.96 | 14.97 | 14.80 | 14.88 | 236268 |
2009-12-29 | 14.91 | 14.95 | 14.81 | 14.82 | 689958 |
2009-12-30 | 14.82 | 14.92 | 14.78 | 14.84 | 861291 |
2009-12-31 | 14.88 | 14.89 | 14.75 | 14.82 | 682834 |
2010-01-04 | 14.82 | 15.01 | 14.73 | 14.96 | 730773 |
2010-01-05 | 14.98 | 15.11 | 14.66 | 14.73 | 1225885 |
2010-01-06 | 14.75 | 14.76 | 14.63 | 14.65 | 1095669 |
2010-01-07 | 14.67 | 14.68 | 14.47 | 14.53 | 873036 |
2010-01-08 | 14.49 | 14.52 | 14.36 | 14.48 | 794844 |
2010-01-11 | 14.51 | 14.68 | 14.48 | 14.66 | 715378 |
2010-01-12 | 14.60 | 14.69 | 14.55 | 14.68 | 663300 |
2010-01-13 | 14.67 | 14.83 | 14.67 | 14.81 | 481122 |
2010-01-14 | 14.77 | 14.96 | 14.69 | 14.94 | 719563 |
2010-01-15 | 14.93 | 14.99 | 14.70 | 14.83 | 1330974 |
2010-01-19 | 14.80 | 15.00 | 14.72 | 14.98 | 1367248 |
2010-01-20 | 14.88 | 14.88 | 14.68 | 14.76 | 1159686 |
2010-01-21 | 14.83 | 15.00 | 14.68 | 14.72 | 819360 |
2010-01-22 | 14.72 | 14.89 | 14.45 | 14.59 | 1456101 |
2010-01-25 | 14.72 | 14.74 | 14.53 | 14.59 | 841423 |
2010-01-26 | 14.57 | 14.62 | 14.51 | 14.54 | 610020 |
2010-01-27 | 14.47 | 14.60 | 14.27 | 14.33 | 1074060 |
2010-01-28 | 14.33 | 14.44 | 14.18 | 14.34 | 743832 |
2010-01-29 | 14.36 | 14.48 | 14.30 | 14.30 | 757395 |
2010-02-01 | 14.34 | 14.42 | 14.23 | 14.40 | 426339 |
2010-02-02 | 14.38 | 14.44 | 14.31 | 14.33 | 1028011 |
2010-02-03 | 14.31 | 14.37 | 14.17 | 14.36 | 596425 |
2010-02-04 | 14.30 | 14.34 | 14.00 | 14.05 | 826488 |
2010-02-05 | 14.00 | 14.12 | 13.80 | 13.94 | 650659 |
2010-02-08 | 13.92 | 14.00 | 13.75 | 13.76 | 914800 |
2010-02-09 | 13.83 | 14.21 | 13.64 | 14.14 | 1929528 |
2010-02-10 | 14.08 | 14.18 | 13.94 | 14.08 | 920916 |
2010-02-11 | 14.08 | 14.26 | 13.94 | 14.18 | 802404 |
2010-02-12 | 14.07 | 14.30 | 14.04 | 14.30 | 1140876 |
2010-02-16 | 14.35 | 14.66 | 14.32 | 14.64 | 800707 |
2010-02-17 | 14.65 | 14.75 | 14.56 | 14.60 | 529060 |
2010-02-18 | 14.64 | 14.81 | 14.63 | 14.79 | 548865 |
2010-02-19 | 14.73 | 15.01 | 14.67 | 14.96 | 391995 |
2010-02-22 | 14.94 | 15.04 | 14.79 | 14.95 | 599701 |
2010-02-23 | 14.91 | 14.95 | 14.44 | 14.74 | 822559 |
2010-02-24 | 14.80 | 14.84 | 14.67 | 14.81 | 372825 |
2010-02-25 | 14.64 | 14.93 | 14.61 | 14.93 | 440230 |
2010-02-26 | 14.92 | 14.98 | 14.81 | 14.94 | 552105 |
2010-03-01 | 14.92 | 15.09 | 14.92 | 15.06 | 641322 |
2010-03-02 | 15.04 | 15.18 | 15.01 | 15.13 | 858856 |
2010-03-03 | 15.13 | 15.24 | 15.08 | 15.17 | 636250 |
2010-03-04 | 15.15 | 15.28 | 15.12 | 15.17 | 603126 |
2010-03-05 | 15.26 | 15.39 | 15.26 | 15.35 | 566334 |
2010-03-08 | 15.32 | 15.48 | 15.16 | 15.35 | 651910 |
2010-03-09 | 15.35 | 15.44 | 15.25 | 15.30 | 515632 |
2010-03-10 | 15.28 | 15.29 | 15.18 | 15.28 | 605457 |
2010-03-11 | 15.18 | 15.31 | 15.14 | 15.27 | 482449 |
2010-03-12 | 15.28 | 15.36 | 15.17 | 15.35 | 500256 |
2010-03-15 | 15.30 | 15.43 | 15.28 | 15.40 | 744444 |
2010-03-16 | 15.44 | 15.47 | 15.33 | 15.41 | 632119 |
2010-03-17 | 15.41 | 15.72 | 15.41 | 15.65 | 1343754 |
2010-03-18 | 15.58 | 15.70 | 15.41 | 15.47 | 781614 |
2010-03-19 | 15.47 | 15.56 | 15.26 | 15.27 | 1103265 |
2010-03-22 | 15.16 | 15.38 | 15.16 | 15.35 | 699214 |
2010-03-23 | 15.33 | 15.41 | 15.24 | 15.30 | 800824 |
2010-03-24 | 15.27 | 15.27 | 15.10 | 15.24 | 531828 |
2010-03-25 | 15.31 | 15.33 | 15.12 | 15.14 | 647550 |
2010-03-26 | 15.18 | 15.18 | 15.01 | 15.16 | 662229 |
2010-03-29 | 15.20 | 15.20 | 15.11 | 15.16 | 550710 |
2010-03-30 | 15.16 | 15.21 | 15.11 | 15.18 | 976905 |
2010-03-31 | 15.17 | 15.22 | 15.04 | 15.09 | 624897 |
2010-04-01 | 15.11 | 15.24 | 15.07 | 15.12 | 686547 |
2010-04-05 | 15.15 | 15.33 | 15.06 | 15.32 | 654615 |
2010-04-06 | 15.22 | 15.66 | 15.22 | 15.53 | 868963 |
2010-04-07 | 15.48 | 15.62 | 15.40 | 15.61 | 798763 |
2010-04-08 | 15.59 | 15.64 | 15.51 | 15.59 | 571972 |
2010-04-09 | 15.63 | 15.67 | 15.47 | 15.66 | 523872 |
2010-04-12 | 15.69 | 15.71 | 15.54 | 15.68 | 1005921 |
2010-04-13 | 15.66 | 15.84 | 15.55 | 15.76 | 696775 |
2010-04-14 | 15.85 | 15.88 | 15.66 | 15.78 | 420628 |
2010-04-15 | 15.68 | 15.88 | 15.26 | 15.50 | 1979532 |
2010-04-16 | 15.43 | 15.51 | 15.21 | 15.42 | 1242013 |
2010-04-19 | 15.34 | 15.46 | 15.26 | 15.44 | 1175940 |
2010-04-20 | 15.52 | 15.67 | 15.39 | 15.63 | 711477 |
2010-04-21 | 15.71 | 15.71 | 15.40 | 15.53 | 2150239 |
2010-04-22 | 15.50 | 15.64 | 15.33 | 15.58 | 1179441 |
2010-04-23 | 15.64 | 15.96 | 15.49 | 15.95 | 2442600 |
2010-04-26 | 15.87 | 16.03 | 15.80 | 15.98 | 604876 |
2010-04-27 | 15.91 | 15.99 | 15.65 | 15.70 | 996898 |
2010-04-28 | 15.73 | 15.88 | 15.67 | 15.78 | 833895 |
2010-04-29 | 15.87 | 15.88 | 15.73 | 15.87 | 733396 |
2010-04-30 | 15.88 | 16.04 | 15.88 | 15.91 | 931284 |
2010-05-03 | 15.98 | 15.98 | 15.69 | 15.83 | 1189962 |
2010-05-04 | 15.59 | 15.64 | 15.37 | 15.55 | 1027584 |
2010-05-05 | 15.50 | 15.55 | 15.40 | 15.47 | 688428 |
2010-05-06 | 15.42 | 15.51 | 14.84 | 15.24 | 1487047 |
2010-05-07 | 15.27 | 15.32 | 14.96 | 14.98 | 1396939 |
2010-05-10 | 15.40 | 15.54 | 15.19 | 15.40 | 1374579 |
2010-05-11 | 15.33 | 15.67 | 15.29 | 15.61 | 952672 |
2010-05-12 | 15.66 | 15.82 | 15.66 | 15.67 | 954319 |
2010-05-13 | 15.65 | 16.03 | 15.65 | 15.99 | 1462923 |
2010-05-14 | 15.92 | 15.97 | 15.62 | 15.71 | 985923 |
2010-05-17 | 15.77 | 15.89 | 15.44 | 15.76 | 676638 |
2010-05-18 | 15.85 | 15.95 | 15.73 | 15.78 | 1054579 |
2010-05-19 | 15.71 | 15.76 | 15.58 | 15.64 | 718771 |
2010-05-20 | 15.49 | 15.49 | 15.20 | 15.20 | 1062855 |
2010-05-21 | 15.03 | 15.18 | 14.88 | 15.13 | 1386427 |
2010-05-24 | 15.08 | 15.18 | 15.01 | 15.03 | 624541 |
2010-05-25 | 14.89 | 15.21 | 14.67 | 15.17 | 1322842 |
2010-05-26 | 15.20 | 15.54 | 15.16 | 15.47 | 2197080 |
2010-05-27 | 15.66 | 15.71 | 15.56 | 15.63 | 1122547 |
2010-05-28 | 15.60 | 15.80 | 15.54 | 15.65 | 1456173 |
2010-06-01 | 15.56 | 15.84 | 15.55 | 15.74 | 1400305 |
2010-06-02 | 15.80 | 16.00 | 15.72 | 16.00 | 1024200 |
2010-06-03 | 15.92 | 16.20 | 15.92 | 16.16 | 861714 |
2010-06-04 | 16.01 | 16.01 | 15.56 | 15.63 | 891369 |
2010-06-07 | 15.64 | 15.69 | 15.40 | 15.43 | 739624 |
2010-06-08 | 15.46 | 15.61 | 15.36 | 15.59 | 744957 |
2010-06-09 | 15.64 | 15.86 | 15.60 | 15.75 | 631899 |
2010-06-10 | 15.94 | 16.08 | 15.88 | 16.05 | 1031166 |
2010-06-11 | 15.94 | 16.15 | 15.89 | 16.12 | 815265 |
2010-06-14 | 16.22 | 16.29 | 16.03 | 16.05 | 833377 |
2010-06-15 | 16.14 | 16.34 | 16.00 | 16.31 | 564390 |
2010-06-16 | 16.27 | 16.39 | 16.21 | 16.23 | 984163 |
2010-06-17 | 16.32 | 16.37 | 16.21 | 16.30 | 615613 |
2010-06-18 | 16.31 | 16.41 | 16.18 | 16.24 | 812731 |
2010-06-21 | 16.42 | 16.48 | 16.12 | 16.19 | 522936 |
2010-06-22 | 16.20 | 16.35 | 15.87 | 15.87 | 637974 |
2010-06-23 | 15.85 | 15.88 | 15.69 | 15.80 | 353736 |
2010-06-24 | 15.71 | 15.78 | 15.51 | 15.53 | 775300 |
2010-06-25 | 15.56 | 15.79 | 15.45 | 15.78 | 1410354 |
2010-06-28 | 15.83 | 16.09 | 15.73 | 15.88 | 747823 |
2010-06-29 | 15.77 | 15.78 | 15.39 | 15.45 | 655218 |
2010-06-30 | 15.41 | 15.66 | 15.37 | 15.51 | 995895 |
2010-07-01 | 15.44 | 15.49 | 15.32 | 15.41 | 1539778 |
2010-07-02 | 15.50 | 15.59 | 15.39 | 15.40 | 777672 |
2010-07-06 | 15.59 | 15.59 | 15.33 | 15.41 | 930253 |
2010-07-07 | 15.46 | 15.73 | 15.35 | 15.71 | 965794 |
2010-07-08 | 15.78 | 15.91 | 15.68 | 15.77 | 709618 |
2010-07-09 | 15.80 | 15.81 | 15.66 | 15.77 | 611586 |
2010-07-12 | 15.68 | 15.78 | 15.59 | 15.69 | 670054 |
2010-07-13 | 15.81 | 16.04 | 15.77 | 16.00 | 607954 |
2010-07-14 | 16.00 | 16.10 | 15.88 | 16.04 | 903024 |
2010-07-15 | 16.08 | 16.16 | 15.90 | 16.03 | 587448 |
2010-07-16 | 16.00 | 16.00 | 15.52 | 15.62 | 732424 |
2010-07-19 | 15.64 | 15.70 | 15.51 | 15.70 | 952317 |
2010-07-20 | 15.56 | 15.95 | 15.47 | 15.95 | 931081 |
2010-07-21 | 15.97 | 16.74 | 15.72 | 16.57 | 5419008 |
2010-07-22 | 16.63 | 17.02 | 16.63 | 16.97 | 2321437 |
2010-07-23 | 16.96 | 17.11 | 16.82 | 17.06 | 947376 |
2010-07-26 | 17.13 | 17.28 | 17.06 | 17.16 | 1390842 |
2010-07-27 | 17.24 | 17.27 | 17.03 | 17.08 | 849577 |
2010-07-28 | 17.09 | 17.12 | 16.85 | 16.93 | 737842 |
2010-07-29 | 17.02 | 17.10 | 16.80 | 16.98 | 855441 |
2010-07-30 | 16.81 | 17.07 | 16.80 | 16.96 | 844857 |
2010-08-02 | 17.18 | 17.26 | 16.91 | 17.17 | 723429 |
2010-08-03 | 17.11 | 17.29 | 17.04 | 17.19 | 790645 |
2010-08-04 | 17.22 | 17.35 | 17.19 | 17.31 | 631179 |
2010-08-05 | 17.23 | 17.28 | 17.16 | 17.25 | 657819 |
2010-08-06 | 17.13 | 17.33 | 17.06 | 17.32 | 656469 |
2010-08-09 | 17.34 | 17.44 | 17.31 | 17.34 | 600277 |
2010-08-10 | 17.19 | 17.40 | 17.06 | 17.32 | 781861 |
2010-08-11 | 17.04 | 17.04 | 16.88 | 16.91 | 964048 |
2010-08-12 | 16.68 | 17.00 | 16.58 | 16.94 | 1069969 |
2010-08-13 | 16.95 | 16.96 | 16.84 | 16.84 | 520654 |
2010-08-16 | 16.74 | 16.86 | 16.63 | 16.83 | 982417 |
2010-08-17 | 16.95 | 17.32 | 16.95 | 17.12 | 703903 |
2010-08-18 | 17.13 | 17.16 | 16.99 | 17.05 | 1132884 |
2010-08-19 | 16.97 | 17.14 | 16.96 | 17.06 | 1183774 |
2010-08-20 | 17.03 | 17.18 | 16.88 | 17.17 | 617926 |
2010-08-23 | 17.24 | 17.31 | 16.95 | 17.07 | 621117 |
2010-08-24 | 16.90 | 17.19 | 16.84 | 17.07 | 938061 |
2010-08-25 | 17.03 | 17.13 | 16.95 | 17.02 | 1075000 |
2010-08-26 | 17.04 | 17.08 | 16.80 | 16.82 | 646353 |
2010-08-27 | 16.88 | 17.11 | 16.67 | 17.08 | 897012 |
2010-08-30 | 17.02 | 17.11 | 16.96 | 16.98 | 630945 |
2010-08-31 | 16.92 | 17.00 | 16.75 | 16.78 | 1108570 |
2010-09-01 | 16.98 | 17.36 | 16.94 | 17.29 | 1314616 |
2010-09-02 | 17.24 | 17.33 | 17.13 | 17.21 | 853249 |
2010-09-03 | 17.36 | 17.36 | 17.27 | 17.28 | 579874 |
2010-09-07 | 17.28 | 17.35 | 17.18 | 17.22 | 448339 |
2010-09-08 | 17.22 | 17.49 | 17.21 | 17.44 | 765850 |
2010-09-09 | 17.58 | 17.67 | 17.37 | 17.48 | 483016 |
2010-09-10 | 17.48 | 17.55 | 17.42 | 17.48 | 496894 |
2010-09-13 | 17.61 | 17.66 | 17.52 | 17.54 | 359811 |
2010-09-14 | 17.48 | 17.61 | 17.48 | 17.50 | 583231 |
2010-09-15 | 17.48 | 17.69 | 17.48 | 17.60 | 646353 |
2010-09-16 | 17.55 | 17.64 | 17.47 | 17.58 | 193194 |
2010-09-17 | 17.67 | 17.71 | 17.52 | 17.65 | 744975 |
2010-09-20 | 17.72 | 17.97 | 17.64 | 17.84 | 502123 |
2010-09-21 | 17.87 | 17.94 | 17.80 | 17.85 | 688882 |
2010-09-22 | 17.79 | 17.97 | 17.65 | 17.69 | 774639 |
2010-09-23 | 17.56 | 17.67 | 17.35 | 17.36 | 567747 |
2010-09-24 | 17.53 | 17.66 | 17.52 | 17.61 | 366273 |
2010-09-27 | 17.57 | 17.59 | 17.41 | 17.46 | 357084 |
2010-09-28 | 17.45 | 17.52 | 17.26 | 17.48 | 729850 |
2010-09-29 | 17.51 | 17.77 | 17.44 | 17.64 | 601290 |
2010-09-30 | 17.68 | 17.97 | 17.62 | 17.63 | 1554651 |
2010-10-01 | 17.68 | 17.81 | 17.49 | 17.54 | 1065762 |
2010-10-04 | 17.53 | 17.56 | 17.33 | 17.44 | 748579 |
2010-10-05 | 17.58 | 17.85 | 17.51 | 17.74 | 573444 |
2010-10-06 | 17.76 | 17.80 | 17.72 | 17.75 | 530977 |
2010-10-07 | 17.79 | 17.84 | 17.69 | 17.79 | 903969 |
2010-10-08 | 17.78 | 18.06 | 17.73 | 17.97 | 1217236 |
2010-10-11 | 17.96 | 18.11 | 17.91 | 17.99 | 846544 |
2010-10-12 | 17.98 | 18.15 | 17.84 | 18.09 | 821421 |
2010-10-13 | 18.22 | 18.49 | 18.13 | 18.39 | 762250 |
2010-10-14 | 18.41 | 18.52 | 18.24 | 18.26 | 959373 |
2010-10-15 | 18.38 | 18.46 | 18.11 | 18.22 | 1084779 |
2010-10-18 | 18.29 | 18.32 | 18.18 | 18.23 | 1004962 |
2010-10-19 | 18.06 | 18.06 | 17.64 | 17.80 | 1835095 |
2010-10-20 | 17.84 | 18.18 | 17.77 | 17.86 | 1793812 |
2010-10-21 | 17.96 | 18.16 | 17.92 | 18.00 | 1329052 |
2010-10-22 | 18.07 | 18.19 | 18.03 | 18.13 | 750303 |
2010-10-25 | 18.23 | 18.36 | 18.10 | 18.10 | 901944 |
2010-10-26 | 18.04 | 18.11 | 17.99 | 18.00 | 638082 |
2010-10-27 | 17.86 | 17.87 | 17.63 | 17.76 | 808713 |
2010-10-28 | 17.85 | 18.37 | 17.83 | 18.13 | 2124576 |
2010-10-29 | 18.12 | 18.16 | 18.00 | 18.11 | 659587 |
2010-11-01 | 18.20 | 18.36 | 17.87 | 17.99 | 727582 |
2010-11-02 | 18.11 | 18.29 | 18.08 | 18.14 | 815116 |
2010-11-03 | 18.14 | 18.21 | 17.97 | 18.15 | 943506 |
2010-11-04 | 18.32 | 18.38 | 18.09 | 18.13 | 831307 |
2010-11-05 | 18.13 | 18.16 | 17.68 | 17.80 | 1382233 |
2010-11-08 | 17.76 | 17.78 | 17.46 | 17.52 | 1587177 |
2010-11-09 | 17.59 | 17.61 | 17.43 | 17.46 | 626094 |
2010-11-10 | 17.47 | 17.60 | 17.42 | 17.54 | 833634 |
2010-11-11 | 17.41 | 17.61 | 17.29 | 17.54 | 819738 |
2010-11-12 | 17.46 | 17.58 | 17.38 | 17.45 | 916807 |
2010-11-15 | 17.50 | 17.99 | 17.32 | 17.32 | 950326 |
2010-11-16 | 17.19 | 17.31 | 17.15 | 17.23 | 1130455 |
2010-11-17 | 17.28 | 17.36 | 17.18 | 17.27 | 944574 |
2010-11-18 | 17.45 | 17.53 | 17.38 | 17.43 | 638431 |
2010-11-19 | 17.41 | 17.49 | 17.33 | 17.44 | 511353 |
2010-11-22 | 17.32 | 17.45 | 17.21 | 17.39 | 783297 |
2010-11-23 | 17.26 | 17.35 | 17.17 | 17.27 | 823170 |
2010-11-24 | 17.37 | 17.49 | 17.33 | 17.40 | 651955 |
2010-11-26 | 17.27 | 17.41 | 17.27 | 17.36 | 333567 |
2010-11-29 | 17.24 | 17.43 | 17.07 | 17.35 | 884271 |
2010-11-30 | 17.22 | 17.39 | 17.17 | 17.33 | 957705 |
2010-12-01 | 17.57 | 17.65 | 17.45 | 17.49 | 670173 |
2010-12-02 | 17.53 | 17.73 | 17.51 | 17.61 | 763879 |
2010-12-03 | 17.59 | 17.63 | 17.43 | 17.49 | 868030 |
2010-12-06 | 17.49 | 17.49 | 17.33 | 17.46 | 840210 |
2010-12-07 | 17.58 | 17.64 | 17.31 | 17.43 | 718023 |
2010-12-08 | 17.47 | 17.59 | 17.43 | 17.49 | 541969 |
2010-12-09 | 17.57 | 17.67 | 17.43 | 17.63 | 781506 |
2010-12-10 | 17.64 | 17.92 | 17.60 | 17.86 | 569503 |
2010-12-13 | 17.93 | 18.09 | 17.85 | 18.08 | 954250 |
2010-12-14 | 18.12 | 18.26 | 18.07 | 18.12 | 568218 |
2010-12-15 | 18.10 | 18.30 | 18.06 | 18.07 | 830605 |
2010-12-16 | 18.09 | 18.28 | 17.97 | 18.23 | 610494 |
2010-12-17 | 18.27 | 18.33 | 18.12 | 18.27 | 794566 |
2010-12-20 | 18.33 | 18.33 | 18.14 | 18.15 | 521001 |
2010-12-21 | 18.19 | 18.39 | 18.06 | 18.10 | 434928 |
2010-12-22 | 18.09 | 18.29 | 18.09 | 18.14 | 489124 |
2010-12-23 | 18.11 | 18.15 | 18.04 | 18.07 | 961503 |
2010-12-27 | 18.01 | 18.25 | 18.00 | 18.23 | 267141 |
2010-12-28 | 18.30 | 18.37 | 18.23 | 18.33 | 462646 |
2010-12-29 | 18.35 | 18.45 | 18.33 | 18.39 | 242565 |
2010-12-30 | 18.37 | 18.50 | 18.37 | 18.45 | 355123 |
2010-12-31 | 18.43 | 18.51 | 18.33 | 18.35 | 544852 |
2011-01-03 | 18.51 | 18.61 | 18.43 | 18.61 | 697878 |
2011-01-04 | 18.63 | 18.65 | 18.45 | 18.49 | 1160866 |
2011-01-05 | 18.45 | 18.53 | 18.44 | 18.45 | 776259 |
2011-01-06 | 18.44 | 18.53 | 18.40 | 18.45 | 555826 |
2011-01-07 | 18.44 | 18.51 | 18.17 | 18.21 | 658645 |
2011-01-10 | 18.15 | 18.21 | 18.04 | 18.11 | 851037 |
2011-01-11 | 18.17 | 18.27 | 18.05 | 18.07 | 662104 |
2011-01-12 | 18.21 | 18.25 | 17.99 | 18.19 | 667954 |
2011-01-13 | 18.21 | 18.27 | 18.11 | 18.21 | 580807 |
2011-01-14 | 18.16 | 18.37 | 18.07 | 18.37 | 877530 |
2011-01-18 | 18.34 | 18.67 | 18.27 | 18.67 | 1134388 |
2011-01-19 | 18.63 | 18.73 | 18.59 | 18.67 | 782058 |
2011-01-20 | 18.66 | 18.77 | 18.61 | 18.67 | 671451 |
2011-01-21 | 18.75 | 18.85 | 18.71 | 18.80 | 738942 |
2011-01-24 | 18.73 | 19.01 | 18.71 | 18.88 | 805462 |
2011-01-25 | 18.91 | 19.25 | 18.89 | 19.25 | 930361 |
2011-01-26 | 19.33 | 19.57 | 19.31 | 19.53 | 852466 |
2011-01-27 | 19.51 | 19.57 | 19.42 | 19.50 | 440191 |
2011-01-28 | 19.54 | 19.64 | 19.21 | 19.23 | 645301 |
2011-01-31 | 19.32 | 19.45 | 19.21 | 19.31 | 535257 |
2011-02-01 | 19.44 | 19.48 | 19.33 | 19.45 | 409584 |
2011-02-02 | 19.39 | 19.59 | 19.37 | 19.45 | 558334 |
2011-02-03 | 19.39 | 19.47 | 19.24 | 19.38 | 387076 |
2011-02-04 | 19.42 | 19.59 | 19.33 | 19.49 | 434941 |
2011-02-07 | 19.53 | 19.79 | 19.50 | 19.69 | 791320 |
2011-02-08 | 19.71 | 19.75 | 19.45 | 19.45 | 1054585 |
2011-02-09 | 19.43 | 19.65 | 19.37 | 19.52 | 1440286 |
2011-02-10 | 19.45 | 19.47 | 19.29 | 19.40 | 957385 |
2011-02-11 | 19.35 | 19.53 | 19.28 | 19.49 | 932106 |
2011-02-14 | 19.55 | 19.77 | 19.49 | 19.74 | 516775 |
2011-02-15 | 19.73 | 19.91 | 19.72 | 19.77 | 597117 |
2011-02-16 | 19.87 | 19.91 | 19.77 | 19.79 | 626352 |
2011-02-17 | 19.73 | 19.89 | 19.70 | 19.88 | 316188 |
2011-02-18 | 19.89 | 19.90 | 19.76 | 19.82 | 565032 |
2011-02-22 | 19.67 | 19.81 | 19.41 | 19.41 | 901513 |
2011-02-23 | 19.43 | 19.43 | 19.15 | 19.25 | 755173 |
2011-02-24 | 19.31 | 19.35 | 19.08 | 19.13 | 735903 |
2011-02-25 | 19.23 | 19.35 | 19.17 | 19.33 | 603154 |
2011-02-28 | 19.45 | 19.45 | 19.31 | 19.33 | 648031 |
2011-03-01 | 19.42 | 19.42 | 19.07 | 19.12 | 556743 |
2011-03-02 | 19.07 | 19.31 | 19.03 | 19.13 | 611403 |
2011-03-03 | 19.27 | 19.37 | 19.23 | 19.33 | 838837 |
2011-03-04 | 19.31 | 19.38 | 19.11 | 19.21 | 629415 |
2011-03-07 | 19.22 | 19.31 | 18.89 | 19.02 | 1313272 |
2011-03-08 | 19.05 | 19.27 | 18.99 | 19.20 | 1354923 |
2011-03-09 | 19.19 | 19.25 | 19.14 | 19.23 | 837976 |
2011-03-10 | 19.01 | 19.11 | 18.84 | 18.85 | 881932 |
2011-03-11 | 18.83 | 19.03 | 18.76 | 18.91 | 1176766 |
2011-03-14 | 18.77 | 19.05 | 18.73 | 19.03 | 609717 |
2011-03-15 | 18.68 | 19.25 | 18.52 | 19.09 | 1348309 |
2011-03-16 | 19.05 | 19.05 | 18.76 | 18.89 | 799357 |
2011-03-17 | 19.09 | 19.19 | 18.89 | 18.92 | 405031 |
2011-03-18 | 19.09 | 19.23 | 18.61 | 18.93 | 987771 |
2011-03-21 | 19.09 | 19.09 | 18.83 | 18.89 | 1628254 |
2011-03-22 | 18.93 | 18.97 | 18.84 | 18.91 | 677361 |
2011-03-23 | 18.91 | 19.01 | 18.79 | 18.83 | 1540828 |
2011-03-24 | 18.90 | 19.00 | 18.70 | 18.91 | 2986663 |
2011-03-25 | 18.92 | 19.23 | 18.92 | 19.14 | 1159354 |
2011-03-28 | 19.19 | 19.25 | 18.94 | 18.98 | 1080594 |
2011-03-29 | 18.98 | 19.05 | 18.91 | 19.05 | 773883 |
2011-03-30 | 19.12 | 19.19 | 19.07 | 19.09 | 632151 |
2011-03-31 | 19.11 | 19.20 | 19.04 | 19.19 | 934726 |
2011-04-01 | 19.23 | 19.45 | 19.18 | 19.45 | 856995 |
2011-04-04 | 19.45 | 19.55 | 19.43 | 19.52 | 747400 |
2011-04-05 | 19.54 | 19.76 | 19.51 | 19.70 | 891159 |
2011-04-06 | 19.83 | 20.53 | 19.80 | 20.39 | 1503592 |
2011-04-07 | 20.36 | 20.43 | 20.21 | 20.23 | 798981 |
2011-04-08 | 20.29 | 20.34 | 20.03 | 20.13 | 516501 |
2011-04-11 | 20.10 | 20.18 | 19.91 | 19.95 | 726963 |
2011-04-12 | 19.88 | 19.99 | 19.77 | 19.77 | 629869 |
2011-04-13 | 19.87 | 19.99 | 19.65 | 19.67 | 745791 |
2011-04-14 | 19.56 | 19.65 | 19.47 | 19.61 | 788458 |
2011-04-15 | 19.67 | 19.90 | 19.55 | 19.87 | 915172 |
2011-04-18 | 19.69 | 19.73 | 19.41 | 19.57 | 720799 |
2011-04-19 | 19.59 | 19.70 | 19.43 | 19.61 | 407877 |
2011-04-20 | 19.81 | 19.93 | 19.76 | 19.88 | 483280 |
2011-04-21 | 19.90 | 19.97 | 19.80 | 19.85 | 443191 |
2011-04-25 | 19.80 | 20.07 | 19.76 | 19.90 | 629911 |
2011-04-26 | 20.13 | 20.63 | 20.12 | 20.23 | 1008681 |
2011-04-27 | 20.22 | 20.49 | 20.22 | 20.39 | 924876 |
2011-04-28 | 20.34 | 20.38 | 20.21 | 20.27 | 765445 |
2011-04-29 | 20.32 | 20.55 | 20.18 | 20.51 | 1696143 |
2011-05-02 | 20.52 | 20.65 | 20.47 | 20.49 | 727290 |
2011-05-03 | 20.42 | 20.51 | 20.33 | 20.43 | 482676 |
2011-05-04 | 20.38 | 20.47 | 20.19 | 20.34 | 1067109 |
2011-05-05 | 20.21 | 20.32 | 20.12 | 20.25 | 714084 |
2011-05-06 | 20.35 | 20.63 | 20.33 | 20.45 | 1034046 |
2011-05-09 | 20.41 | 20.55 | 20.33 | 20.51 | 607708 |
2011-05-10 | 20.53 | 20.61 | 20.51 | 20.57 | 455967 |
2011-05-11 | 20.52 | 20.53 | 20.33 | 20.39 | 693009 |
2011-05-12 | 20.32 | 20.61 | 20.25 | 20.59 | 366879 |
2011-05-13 | 20.62 | 20.68 | 20.37 | 20.43 | 445294 |
2011-05-16 | 20.39 | 20.44 | 20.25 | 20.33 | 525895 |
2011-05-17 | 20.30 | 20.77 | 20.24 | 20.71 | 1607613 |
2011-05-18 | 20.71 | 21.38 | 20.65 | 21.37 | 1737919 |
2011-05-19 | 21.46 | 21.79 | 21.41 | 21.66 | 1985361 |
2011-05-20 | 21.64 | 21.63 | 21.17 | 21.23 | 920442 |
2011-05-23 | 21.02 | 21.07 | 20.78 | 20.81 | 916437 |
2011-05-24 | 20.90 | 20.90 | 20.70 | 20.81 | 1187308 |
2011-05-25 | 20.75 | 20.77 | 20.49 | 20.62 | 721647 |
2011-05-26 | 20.53 | 20.73 | 20.38 | 20.71 | 694512 |
2011-05-27 | 20.79 | 20.82 | 20.67 | 20.75 | 554802 |
2011-05-31 | 20.75 | 20.97 | 20.72 | 20.96 | 1218913 |
2011-06-01 | 20.95 | 21.01 | 20.59 | 20.65 | 705321 |
2011-06-02 | 20.62 | 20.69 | 20.49 | 20.67 | 396913 |
2011-06-03 | 20.45 | 20.59 | 20.40 | 20.48 | 661345 |
2011-06-06 | 20.49 | 20.51 | 20.33 | 20.33 | 781200 |
2011-06-07 | 20.38 | 20.45 | 20.27 | 20.36 | 641893 |
2011-06-08 | 20.27 | 20.50 | 20.25 | 20.48 | 1259848 |
2011-06-09 | 20.52 | 20.74 | 20.45 | 20.60 | 802276 |
2011-06-10 | 20.48 | 20.55 | 20.40 | 20.45 | 907704 |
2011-06-13 | 20.50 | 20.57 | 20.38 | 20.44 | 753103 |
2011-06-14 | 20.62 | 20.66 | 20.51 | 20.65 | 515289 |
2011-06-15 | 20.53 | 20.65 | 20.37 | 20.43 | 736696 |
2011-06-16 | 20.41 | 20.57 | 20.40 | 20.52 | 688044 |
2011-06-17 | 20.64 | 20.80 | 20.64 | 20.78 | 1230265 |
2011-06-20 | 20.71 | 21.13 | 20.64 | 21.01 | 663250 |
2011-06-21 | 21.13 | 21.23 | 20.98 | 21.19 | 457767 |
2011-06-22 | 21.15 | 21.33 | 21.04 | 21.13 | 661108 |
2011-06-23 | 20.95 | 21.00 | 20.63 | 21.00 | 795358 |
2011-06-24 | 20.98 | 21.09 | 20.67 | 20.83 | 1014991 |
2011-06-27 | 20.80 | 21.00 | 20.65 | 20.88 | 675672 |
2011-06-28 | 20.95 | 21.14 | 20.87 | 21.13 | 406278 |
2011-06-29 | 21.19 | 21.24 | 21.11 | 21.13 | 500278 |
2011-06-30 | 21.21 | 21.31 | 21.15 | 21.15 | 659646 |
2011-07-01 | 21.21 | 21.51 | 21.16 | 21.46 | 423448 |
2011-07-05 | 21.55 | 21.65 | 21.50 | 21.59 | 520750 |
2011-07-06 | 21.61 | 21.83 | 21.57 | 21.83 | 606918 |
2011-07-07 | 21.99 | 22.03 | 21.86 | 21.89 | 514659 |
2011-07-08 | 21.69 | 21.91 | 21.67 | 21.90 | 404424 |
2011-07-11 | 21.71 | 21.83 | 21.53 | 21.58 | 669633 |
2011-07-12 | 21.53 | 21.68 | 21.41 | 21.65 | 883228 |
2011-07-13 | 21.73 | 21.96 | 21.67 | 21.89 | 952729 |
2011-07-14 | 21.94 | 22.05 | 21.55 | 21.67 | 1417722 |
2011-07-15 | 21.75 | 21.81 | 21.55 | 21.80 | 575673 |
2011-07-18 | 21.69 | 21.73 | 21.43 | 21.67 | 1200093 |
2011-07-19 | 21.82 | 22.33 | 21.67 | 22.30 | 1831530 |
2011-07-20 | 22.33 | 22.58 | 22.12 | 22.48 | 1066177 |
2011-07-21 | 22.60 | 23.11 | 22.57 | 22.68 | 1127578 |
2011-07-22 | 22.69 | 22.69 | 22.47 | 22.58 | 511114 |
2011-07-25 | 22.39 | 22.51 | 22.23 | 22.31 | 870388 |
2011-07-26 | 22.34 | 22.39 | 22.10 | 22.17 | 777792 |
2011-07-27 | 22.08 | 22.08 | 21.81 | 21.91 | 1023859 |
2011-07-28 | 21.87 | 22.00 | 21.38 | 21.63 | 1244956 |
2011-07-29 | 21.48 | 21.81 | 21.25 | 21.49 | 1358527 |
2011-08-01 | 21.67 | 21.87 | 21.33 | 21.45 | 696750 |
2011-08-02 | 21.32 | 21.60 | 21.05 | 21.08 | 1510425 |
2011-08-03 | 21.12 | 21.49 | 20.85 | 21.45 | 2031688 |
2011-08-04 | 21.19 | 21.41 | 20.69 | 20.69 | 1593102 |
2011-08-05 | 20.91 | 20.96 | 20.27 | 20.33 | 2958747 |
2011-08-08 | 19.92 | 20.11 | 19.67 | 19.67 | 3102996 |
2011-08-09 | 20.03 | 20.51 | 19.37 | 20.51 | 3092104 |
2011-08-10 | 20.10 | 20.44 | 19.81 | 19.81 | 1937167 |
2011-08-11 | 19.90 | 20.95 | 19.87 | 20.69 | 2432595 |
2011-08-12 | 20.77 | 20.85 | 20.37 | 20.72 | 1421110 |
2011-08-15 | 20.91 | 21.18 | 20.87 | 21.13 | 1148214 |
2011-08-16 | 20.95 | 21.11 | 20.74 | 20.93 | 1417297 |
2011-08-17 | 20.98 | 21.26 | 20.93 | 21.18 | 1081113 |
2011-08-18 | 20.74 | 20.83 | 20.51 | 20.61 | 1796724 |
2011-08-19 | 20.37 | 20.91 | 20.29 | 20.66 | 1205164 |
2011-08-22 | 21.08 | 21.16 | 20.81 | 20.98 | 1038532 |
2011-08-23 | 21.05 | 21.77 | 20.83 | 21.77 | 1388302 |
2011-08-24 | 21.80 | 22.80 | 21.68 | 22.74 | 2401740 |
2011-08-25 | 22.94 | 23.13 | 22.59 | 22.99 | 2599374 |
2011-08-26 | 22.93 | 23.36 | 22.64 | 23.11 | 2384128 |
2011-08-29 | 23.33 | 23.56 | 23.28 | 23.52 | 1375974 |
2011-08-30 | 23.38 | 23.57 | 23.28 | 23.31 | 1825209 |
2011-08-31 | 23.39 | 23.53 | 22.89 | 23.06 | 2090751 |
2011-09-01 | 23.05 | 23.17 | 22.72 | 22.76 | 1767850 |
2011-09-02 | 22.43 | 22.65 | 22.19 | 22.42 | 1918606 |
2011-09-06 | 21.89 | 22.47 | 21.79 | 22.43 | 1193964 |
2011-09-07 | 22.77 | 23.03 | 22.53 | 22.89 | 1281073 |
2011-09-08 | 22.77 | 22.95 | 22.69 | 22.72 | 1402801 |
2011-09-09 | 22.59 | 22.64 | 22.15 | 22.31 | 1203891 |
2011-09-12 | 22.02 | 22.31 | 21.85 | 22.18 | 2038173 |
2011-09-13 | 22.29 | 22.65 | 22.09 | 22.57 | 1095582 |
2011-09-14 | 22.66 | 22.95 | 22.15 | 22.72 | 1240165 |
2011-09-15 | 22.81 | 22.91 | 22.32 | 22.41 | 2361838 |
2011-09-16 | 22.41 | 22.55 | 22.31 | 22.39 | 1736629 |
2011-09-19 | 22.10 | 22.47 | 21.90 | 22.37 | 1325041 |
2011-09-20 | 22.45 | 22.85 | 22.37 | 22.37 | 1116060 |
2011-09-21 | 22.28 | 22.35 | 21.62 | 21.63 | 916818 |
2011-09-22 | 21.07 | 21.35 | 20.87 | 21.08 | 1500816 |
2011-09-23 | 21.05 | 21.89 | 20.98 | 21.86 | 1215603 |
2011-09-26 | 21.94 | 22.39 | 21.70 | 22.35 | 899175 |
2011-09-27 | 22.77 | 22.95 | 22.46 | 22.58 | 985653 |
2011-09-28 | 22.67 | 22.82 | 21.94 | 21.95 | 842428 |
2011-09-29 | 22.33 | 22.33 | 21.82 | 22.31 | 1138924 |
2011-09-30 | 22.04 | 22.76 | 22.00 | 22.55 | 1624819 |
2011-10-03 | 22.54 | 22.88 | 21.85 | 21.94 | 1841667 |
2011-10-04 | 21.77 | 22.62 | 21.48 | 22.59 | 1895919 |
2011-10-05 | 22.61 | 22.81 | 22.41 | 22.67 | 1379784 |
2011-10-06 | 22.66 | 22.75 | 22.50 | 22.63 | 1666930 |
2011-10-07 | 22.76 | 22.85 | 22.37 | 22.45 | 1614649 |
2011-10-10 | 22.76 | 23.03 | 22.57 | 23.01 | 1139823 |
2011-10-11 | 22.87 | 23.09 | 22.68 | 22.81 | 959691 |
2011-10-12 | 22.93 | 23.21 | 22.86 | 22.87 | 766456 |
2011-10-13 | 22.71 | 23.00 | 22.59 | 22.76 | 1414239 |
2011-10-14 | 22.93 | 22.93 | 22.67 | 22.83 | 1078063 |
2011-10-17 | 22.78 | 22.86 | 22.61 | 22.70 | 1180500 |
2011-10-18 | 22.68 | 22.99 | 22.31 | 22.89 | 974653 |
2011-10-19 | 22.05 | 23.79 | 22.04 | 22.67 | 1505878 |
2011-10-20 | 22.73 | 22.79 | 22.30 | 22.53 | 862989 |
2011-10-21 | 22.70 | 22.88 | 22.48 | 22.71 | 761448 |
2011-10-24 | 22.71 | 23.35 | 22.69 | 23.30 | 1142332 |
2011-10-25 | 23.17 | 23.39 | 23.03 | 23.23 | 816996 |
2011-10-26 | 23.45 | 23.49 | 23.05 | 23.31 | 1513858 |
2011-10-27 | 23.83 | 23.97 | 23.40 | 23.66 | 975967 |
2011-10-28 | 23.55 | 23.65 | 23.07 | 23.14 | 1047613 |
2011-10-31 | 22.81 | 23.19 | 22.70 | 22.70 | 967605 |
2011-11-01 | 22.27 | 22.67 | 21.89 | 21.99 | 1784496 |
2011-11-02 | 22.25 | 22.37 | 21.90 | 22.13 | 1361167 |
2011-11-03 | 22.36 | 22.56 | 22.10 | 22.53 | 1134564 |
2011-11-04 | 22.37 | 22.44 | 22.02 | 22.09 | 1229158 |
2011-11-07 | 22.12 | 22.18 | 21.80 | 21.99 | 1025404 |
2011-11-08 | 22.14 | 22.14 | 21.79 | 22.04 | 1612902 |
2011-11-09 | 21.72 | 21.97 | 21.71 | 21.81 | 1469893 |
2011-11-10 | 22.03 | 22.13 | 21.69 | 21.79 | 1316806 |
2011-11-11 | 21.91 | 22.00 | 21.81 | 21.89 | 1393468 |
2011-11-14 | 21.77 | 21.82 | 21.53 | 21.57 | 980085 |
2011-11-15 | 21.47 | 21.74 | 21.33 | 21.59 | 761956 |
2011-11-16 | 21.41 | 21.72 | 21.35 | 21.49 | 1038486 |
2011-11-17 | 21.50 | 21.50 | 21.25 | 21.31 | 717342 |
2011-11-18 | 21.39 | 21.45 | 21.21 | 21.23 | 903181 |
2011-11-21 | 21.01 | 21.17 | 20.89 | 21.01 | 1406488 |
2011-11-22 | 20.95 | 21.34 | 20.90 | 21.20 | 1027020 |
2011-11-23 | 21.08 | 21.15 | 20.84 | 21.08 | 1198167 |
2011-11-25 | 20.99 | 21.23 | 20.94 | 21.07 | 321348 |
2011-11-28 | 21.43 | 21.67 | 21.27 | 21.67 | 1432909 |
2011-11-29 | 21.63 | 21.69 | 21.51 | 21.54 | 769096 |
2011-11-30 | 22.07 | 22.12 | 21.58 | 21.85 | 6012280 |
2011-12-01 | 21.80 | 22.29 | 21.71 | 22.08 | 885840 |
2011-12-02 | 22.27 | 22.28 | 21.73 | 21.77 | 823615 |
2011-12-05 | 22.00 | 22.05 | 21.75 | 21.79 | 772396 |
2011-12-06 | 21.89 | 22.09 | 21.69 | 21.89 | 722914 |
2011-12-07 | 21.75 | 21.79 | 21.43 | 21.70 | 810918 |
2011-12-08 | 21.54 | 21.61 | 21.26 | 21.31 | 988749 |
2011-12-09 | 21.39 | 21.83 | 21.39 | 21.72 | 537052 |
2011-12-12 | 21.58 | 21.66 | 21.40 | 21.52 | 734535 |
2011-12-13 | 21.55 | 21.66 | 21.11 | 21.17 | 820582 |
2011-12-14 | 21.14 | 21.15 | 20.96 | 21.13 | 667516 |
2011-12-15 | 21.30 | 21.37 | 20.95 | 20.98 | 1149798 |
2011-12-16 | 21.03 | 21.37 | 20.96 | 21.35 | 1293817 |
2011-12-19 | 21.38 | 21.55 | 20.98 | 21.04 | 758470 |
2011-12-20 | 21.26 | 21.49 | 21.16 | 21.43 | 655596 |
2011-12-21 | 21.38 | 21.59 | 21.29 | 21.54 | 493237 |
2011-12-22 | 21.60 | 21.74 | 21.47 | 21.54 | 513078 |
2011-12-23 | 21.61 | 21.76 | 21.52 | 21.67 | 485829 |
2011-12-27 | 21.66 | 22.17 | 21.57 | 22.11 | 551827 |
2011-12-28 | 22.07 | 22.24 | 21.82 | 22.02 | 697668 |
2011-12-29 | 22.02 | 22.24 | 22.02 | 22.22 | 659577 |
2011-12-30 | 22.27 | 22.29 | 22.05 | 22.09 | 694348 |
2012-01-03 | 22.41 | 22.63 | 21.87 | 21.99 | 731959 |
2012-01-04 | 21.94 | 21.99 | 21.69 | 21.82 | 679633 |
2012-01-05 | 21.79 | 22.10 | 21.33 | 22.02 | 756058 |
2012-01-06 | 22.03 | 22.11 | 21.75 | 21.92 | 400449 |
2012-01-09 | 22.01 | 22.19 | 21.81 | 22.10 | 590248 |
2012-01-10 | 22.25 | 22.38 | 22.19 | 22.30 | 550933 |
2012-01-11 | 22.21 | 22.24 | 21.99 | 22.21 | 358720 |
2012-01-12 | 22.30 | 22.61 | 22.19 | 22.59 | 489357 |
2012-01-13 | 22.48 | 22.55 | 22.32 | 22.43 | 372006 |
2012-01-17 | 22.52 | 22.58 | 21.92 | 21.95 | 796971 |
2012-01-18 | 21.95 | 21.95 | 21.21 | 21.51 | 1914067 |
2012-01-19 | 21.59 | 21.77 | 21.48 | 21.64 | 1059316 |
2012-01-20 | 21.59 | 21.77 | 21.46 | 21.51 | 1124088 |
2012-01-23 | 21.47 | 21.60 | 21.25 | 21.57 | 872361 |
2012-01-24 | 21.52 | 21.87 | 21.39 | 21.84 | 525438 |
2012-01-25 | 21.81 | 22.21 | 21.67 | 22.05 | 771862 |
2012-01-26 | 22.15 | 22.33 | 21.72 | 21.84 | 798591 |
2012-01-27 | 21.76 | 21.91 | 21.43 | 21.47 | 1200900 |
2012-01-30 | 21.41 | 21.64 | 21.30 | 21.59 | 1345182 |
2012-01-31 | 21.69 | 21.80 | 21.38 | 21.54 | 980952 |
2012-02-01 | 21.56 | 22.02 | 21.52 | 22.02 | 968710 |
2012-02-02 | 22.01 | 22.05 | 21.85 | 21.91 | 676341 |
2012-02-03 | 22.05 | 22.15 | 21.91 | 21.95 | 566229 |
2012-02-06 | 21.89 | 21.90 | 21.45 | 21.51 | 1486921 |
2012-02-07 | 21.52 | 21.75 | 21.38 | 21.69 | 966273 |
2012-02-08 | 21.72 | 21.96 | 21.19 | 21.23 | 1885519 |
2012-02-09 | 21.23 | 21.37 | 20.97 | 21.06 | 1573722 |
2012-02-10 | 20.91 | 21.04 | 20.73 | 20.99 | 3256383 |
2012-02-13 | 21.13 | 21.18 | 20.93 | 21.11 | 1118901 |
2012-02-14 | 21.03 | 21.51 | 21.03 | 21.51 | 928098 |
2012-02-15 | 21.55 | 21.67 | 21.06 | 21.11 | 1024633 |
2012-02-16 | 21.06 | 21.29 | 20.94 | 21.27 | 1303152 |
2012-02-17 | 21.22 | 21.42 | 21.21 | 21.25 | 1163554 |
2012-02-21 | 21.25 | 21.44 | 21.20 | 21.27 | 1324771 |
2012-02-22 | 21.29 | 21.43 | 21.17 | 21.20 | 585652 |
2012-02-23 | 21.23 | 21.37 | 21.21 | 21.30 | 793590 |
2012-02-24 | 21.33 | 21.35 | 21.23 | 21.29 | 552826 |
2012-02-27 | 21.13 | 21.39 | 21.13 | 21.21 | 688542 |
2012-02-28 | 20.67 | 20.73 | 20.51 | 20.65 | 9239433 |
2012-02-29 | 20.67 | 21.68 | 20.63 | 21.68 | 8213071 |
2012-03-01 | 21.65 | 21.67 | 21.18 | 21.27 | 2313124 |
2012-03-02 | 21.15 | 21.28 | 20.90 | 21.05 | 1673679 |
2012-03-05 | 20.95 | 21.47 | 20.85 | 21.41 | 1705872 |
2012-03-06 | 21.21 | 21.42 | 21.15 | 21.31 | 1853517 |
2012-03-07 | 21.31 | 21.44 | 21.12 | 21.18 | 1179042 |
2012-03-08 | 21.27 | 21.53 | 21.18 | 21.48 | 989446 |
2012-03-09 | 21.47 | 21.92 | 21.39 | 21.81 | 1372143 |
2012-03-12 | 21.79 | 21.93 | 21.64 | 21.87 | 908019 |
2012-03-13 | 21.88 | 21.92 | 21.63 | 21.87 | 908113 |
2012-03-14 | 21.82 | 21.87 | 21.61 | 21.65 | 1055584 |
2012-03-15 | 21.69 | 21.85 | 21.53 | 21.65 | 1113087 |
2012-03-16 | 21.72 | 21.85 | 21.56 | 21.82 | 1586628 |
2012-03-19 | 21.77 | 21.79 | 21.39 | 21.48 | 1324632 |
2012-03-20 | 21.38 | 21.57 | 21.29 | 21.47 | 1232866 |
2012-03-21 | 21.49 | 21.64 | 21.25 | 21.57 | 1023732 |
2012-03-22 | 21.47 | 21.57 | 21.29 | 21.51 | 1262524 |
2012-03-23 | 21.56 | 21.63 | 21.32 | 21.59 | 1031019 |
2012-03-26 | 21.71 | 22.02 | 21.65 | 21.97 | 1171995 |
2012-03-27 | 21.95 | 22.00 | 21.56 | 21.61 | 898494 |
2012-03-28 | 21.57 | 21.67 | 21.43 | 21.51 | 1221675 |
2012-03-29 | 21.39 | 21.61 | 21.23 | 21.55 | 1136637 |
2012-03-30 | 21.69 | 21.81 | 21.41 | 21.69 | 2572492 |
2012-04-02 | 21.61 | 21.71 | 21.33 | 21.37 | 1250316 |
2012-04-03 | 21.31 | 21.39 | 20.81 | 21.01 | 2866140 |
2012-04-04 | 20.87 | 21.51 | 20.74 | 21.51 | 1943937 |
2012-04-05 | 21.49 | 21.82 | 21.38 | 21.80 | 1109559 |
2012-04-09 | 21.63 | 21.68 | 21.47 | 21.57 | 897964 |
2012-04-10 | 21.56 | 21.60 | 21.47 | 21.51 | 1804978 |
2012-04-11 | 21.63 | 21.67 | 21.53 | 21.56 | 1040860 |
2012-04-12 | 21.57 | 21.76 | 21.54 | 21.66 | 1374835 |
2012-04-13 | 21.63 | 21.67 | 21.49 | 21.53 | 908200 |
2012-04-16 | 21.51 | 21.74 | 21.50 | 21.55 | 1266099 |
2012-04-17 | 21.67 | 21.69 | 21.59 | 21.63 | 1299781 |
2012-04-18 | 21.59 | 21.76 | 21.59 | 21.62 | 947680 |
2012-04-19 | 21.65 | 21.91 | 21.46 | 21.68 | 995376 |
2012-04-20 | 21.73 | 22.15 | 21.71 | 22.06 | 796332 |
2012-04-23 | 21.87 | 21.95 | 21.71 | 21.83 | 671563 |
2012-04-24 | 21.73 | 21.94 | 21.71 | 21.81 | 641616 |
2012-04-25 | 21.92 | 22.13 | 21.79 | 21.97 | 1172239 |
2012-04-26 | 21.93 | 21.93 | 21.41 | 21.70 | 1082692 |
2012-04-27 | 21.71 | 21.88 | 21.34 | 21.64 | 1194129 |
2012-04-30 | 21.55 | 21.71 | 21.45 | 21.49 | 1272163 |
2012-05-01 | 21.47 | 21.69 | 21.41 | 21.48 | 1465644 |
2012-05-02 | 21.41 | 21.51 | 21.18 | 21.25 | 1416097 |
2012-05-03 | 21.27 | 21.39 | 21.13 | 21.17 | 2007880 |
2012-05-04 | 21.11 | 21.21 | 20.94 | 20.99 | 1398009 |
2012-05-07 | 20.93 | 21.13 | 20.82 | 21.12 | 1079320 |
2012-05-08 | 21.06 | 21.16 | 20.92 | 21.15 | 946032 |
2012-05-09 | 20.99 | 21.18 | 20.96 | 21.10 | 1256065 |
2012-05-10 | 21.19 | 21.37 | 21.17 | 21.29 | 984441 |
2012-05-11 | 21.23 | 21.57 | 21.23 | 21.32 | 945525 |
2012-05-14 | 21.15 | 21.17 | 20.85 | 21.08 | 1248243 |
2012-05-15 | 21.01 | 21.29 | 20.87 | 20.97 | 1114381 |
2012-05-16 | 21.03 | 21.12 | 20.97 | 21.02 | 920727 |
2012-05-17 | 21.02 | 21.05 | 20.77 | 20.87 | 854068 |
2012-05-18 | 20.98 | 20.99 | 20.65 | 20.67 | 815640 |
2012-05-21 | 20.73 | 20.90 | 20.63 | 20.86 | 693369 |
2012-05-22 | 20.92 | 21.05 | 20.77 | 20.86 | 885387 |
2012-05-23 | 20.71 | 20.89 | 20.59 | 20.82 | 1453671 |
2012-05-24 | 20.92 | 20.93 | 20.71 | 20.89 | 1104700 |
2012-05-25 | 20.92 | 21.08 | 20.85 | 20.87 | 565533 |
2012-05-29 | 21.00 | 21.14 | 20.77 | 20.87 | 614377 |
2012-05-30 | 20.79 | 20.90 | 20.69 | 20.78 | 684328 |
2012-05-31 | 20.77 | 20.77 | 20.49 | 20.63 | 807492 |
2012-06-01 | 20.37 | 20.57 | 20.23 | 20.35 | 781126 |
2012-06-04 | 20.36 | 20.43 | 20.21 | 20.33 | 638482 |
2012-06-05 | 20.23 | 20.46 | 20.14 | 20.39 | 618606 |
2012-06-06 | 20.47 | 20.52 | 20.29 | 20.46 | 914679 |
2012-06-07 | 20.59 | 20.73 | 20.29 | 20.33 | 850903 |
2012-06-08 | 20.33 | 20.61 | 20.27 | 20.51 | 566961 |
2012-06-11 | 20.62 | 20.62 | 20.24 | 20.24 | 696739 |
2012-06-12 | 20.32 | 20.49 | 20.28 | 20.41 | 479089 |
2012-06-13 | 20.39 | 20.43 | 20.14 | 20.17 | 857037 |
2012-06-14 | 20.22 | 20.24 | 19.95 | 20.11 | 1096797 |
2012-06-15 | 20.16 | 20.16 | 19.85 | 19.87 | 1171359 |
2012-06-18 | 19.83 | 20.01 | 19.69 | 19.98 | 738594 |
2012-06-19 | 20.03 | 20.03 | 19.40 | 19.59 | 2459836 |
2012-06-20 | 19.61 | 19.62 | 19.45 | 19.47 | 1951179 |
2012-06-21 | 19.49 | 19.53 | 19.13 | 19.27 | 2112895 |
2012-06-22 | 19.37 | 19.52 | 19.28 | 19.42 | 3272997 |
2012-06-25 | 19.28 | 19.43 | 19.25 | 19.37 | 1130433 |
2012-06-26 | 19.34 | 19.51 | 19.30 | 19.43 | 842037 |
2012-06-27 | 19.35 | 19.59 | 19.35 | 19.47 | 648400 |
2012-06-28 | 19.39 | 19.63 | 19.30 | 19.63 | 869169 |
2012-06-29 | 19.86 | 19.95 | 19.71 | 19.95 | 1553431 |
2012-07-02 | 19.95 | 19.96 | 19.83 | 19.91 | 952158 |
2012-07-03 | 19.91 | 20.13 | 19.89 | 20.03 | 464862 |
2012-07-05 | 20.01 | 20.15 | 19.97 | 20.03 | 528079 |
2012-07-06 | 19.95 | 20.01 | 19.85 | 19.99 | 452412 |
2012-07-09 | 20.01 | 20.13 | 19.92 | 20.11 | 432334 |
2012-07-10 | 20.13 | 20.40 | 20.07 | 20.39 | 976950 |
2012-07-11 | 20.37 | 20.45 | 20.02 | 20.30 | 1435347 |
2012-07-12 | 20.26 | 20.68 | 20.23 | 20.49 | 1161615 |
2012-07-13 | 20.50 | 20.61 | 20.47 | 20.54 | 831960 |
2012-07-16 | 20.52 | 20.52 | 20.19 | 20.47 | 800649 |
2012-07-17 | 20.51 | 20.73 | 20.35 | 20.69 | 1103070 |
2012-07-18 | 20.63 | 20.75 | 20.59 | 20.70 | 885966 |
2012-07-19 | 20.65 | 20.73 | 20.27 | 20.55 | 913414 |
2012-07-20 | 20.49 | 20.49 | 20.25 | 20.27 | 572131 |
2012-07-23 | 20.09 | 20.19 | 19.82 | 20.12 | 928357 |
2012-07-24 | 20.09 | 20.14 | 19.51 | 20.01 | 2338831 |
2012-07-25 | 19.93 | 20.03 | 19.72 | 19.87 | 989475 |
2012-07-26 | 19.88 | 20.04 | 19.58 | 19.95 | 1434213 |
2012-07-27 | 20.05 | 20.52 | 19.99 | 20.47 | 814810 |
2012-07-30 | 20.46 | 20.55 | 20.40 | 20.43 | 605028 |
2012-07-31 | 20.42 | 20.53 | 20.31 | 20.51 | 999958 |
2012-08-01 | 20.61 | 20.67 | 20.47 | 20.59 | 1311268 |
2012-08-02 | 20.37 | 20.51 | 20.02 | 20.14 | 816351 |
2012-08-03 | 20.37 | 20.55 | 20.21 | 20.30 | 572731 |
2012-08-06 | 20.37 | 20.46 | 20.04 | 20.12 | 1012296 |
2012-08-07 | 20.26 | 20.36 | 20.15 | 20.19 | 455460 |
2012-08-08 | 20.13 | 20.21 | 20.01 | 20.06 | 335097 |
2012-08-09 | 20.06 | 20.10 | 19.97 | 20.08 | 356263 |
2012-08-10 | 20.07 | 20.25 | 19.92 | 20.12 | 797950 |
2012-08-13 | 20.05 | 20.13 | 19.89 | 20.03 | 706146 |
2012-08-14 | 20.03 | 20.07 | 19.89 | 20.05 | 708282 |
2012-08-15 | 20.06 | 20.33 | 20.03 | 20.29 | 504624 |
2012-08-16 | 20.23 | 20.33 | 20.18 | 20.27 | 471124 |
2012-08-17 | 20.31 | 20.48 | 20.21 | 20.48 | 483840 |
2012-08-20 | 20.49 | 20.50 | 20.13 | 20.36 | 595807 |
2012-08-21 | 20.36 | 20.45 | 20.29 | 20.36 | 683473 |
2012-08-22 | 20.37 | 20.43 | 20.25 | 20.28 | 575737 |
2012-08-23 | 20.25 | 20.35 | 20.19 | 20.27 | 1101468 |
2012-08-24 | 20.29 | 20.37 | 20.18 | 20.25 | 1563622 |
2012-08-27 | 20.31 | 20.31 | 19.74 | 19.81 | 986805 |
2012-08-28 | 19.75 | 19.86 | 19.49 | 19.57 | 1175839 |
2012-08-29 | 19.54 | 19.62 | 19.51 | 19.52 | 1054837 |
2012-08-30 | 19.41 | 19.44 | 19.28 | 19.33 | 531411 |
2012-08-31 | 19.40 | 19.51 | 19.23 | 19.30 | 579147 |
2012-09-04 | 19.37 | 19.51 | 19.15 | 19.39 | 904744 |
2012-09-05 | 19.47 | 19.53 | 19.33 | 19.43 | 1148539 |
2012-09-06 | 19.49 | 19.64 | 19.37 | 19.61 | 705054 |
2012-09-07 | 19.61 | 19.74 | 19.56 | 19.74 | 510754 |
2012-09-10 | 19.76 | 19.95 | 19.72 | 19.82 | 576924 |
2012-09-11 | 19.85 | 19.89 | 19.69 | 19.77 | 798573 |
2012-09-12 | 19.77 | 19.87 | 19.61 | 19.63 | 517528 |
2012-09-13 | 19.62 | 19.73 | 19.44 | 19.60 | 601770 |
2012-09-14 | 19.70 | 19.78 | 19.49 | 19.78 | 1298265 |
2012-09-17 | 19.93 | 21.99 | 19.93 | 21.87 | 5106601 |
2012-09-18 | 21.90 | 22.20 | 21.63 | 21.72 | 2320030 |
2012-09-19 | 21.68 | 21.68 | 21.23 | 21.26 | 1408365 |
2012-09-20 | 21.19 | 21.33 | 20.96 | 21.31 | 1248340 |
2012-09-21 | 21.43 | 21.55 | 21.10 | 21.13 | 1316982 |
2012-09-24 | 21.00 | 21.01 | 20.82 | 20.84 | 1538806 |
2012-09-25 | 20.90 | 20.90 | 20.14 | 20.15 | 1452585 |
2012-09-26 | 20.39 | 20.46 | 19.94 | 19.99 | 2273976 |
2012-09-27 | 19.97 | 20.14 | 19.77 | 19.99 | 2211021 |
2012-09-28 | 19.94 | 20.17 | 19.89 | 20.17 | 1369302 |
2012-10-01 | 20.11 | 20.11 | 19.79 | 19.92 | 1419624 |
2012-10-02 | 19.93 | 20.01 | 19.69 | 19.76 | 751338 |
2012-10-03 | 19.75 | 19.80 | 19.50 | 19.66 | 902868 |
2012-10-04 | 19.67 | 19.77 | 19.59 | 19.72 | 1232910 |
2012-10-05 | 19.72 | 19.81 | 19.57 | 19.79 | 1113748 |
2012-10-08 | 19.72 | 19.91 | 19.69 | 19.81 | 898449 |
2012-10-09 | 19.81 | 19.82 | 19.68 | 19.71 | 540093 |
2012-10-10 | 19.65 | 19.77 | 19.63 | 19.73 | 579999 |
2012-10-11 | 19.81 | 20.07 | 19.75 | 20.01 | 1175634 |
2012-10-12 | 19.95 | 20.03 | 19.89 | 19.93 | 662833 |
2012-10-15 | 19.97 | 20.41 | 19.93 | 20.41 | 1019659 |
2012-10-16 | 20.51 | 20.73 | 20.41 | 20.69 | 1050703 |
2012-10-17 | 20.62 | 21.15 | 20.53 | 21.07 | 1067100 |
2012-10-18 | 21.01 | 21.28 | 20.93 | 21.15 | 841812 |
2012-10-19 | 21.11 | 21.23 | 20.92 | 20.99 | 813964 |
2012-10-22 | 21.01 | 21.34 | 20.87 | 21.29 | 1873390 |
2012-10-23 | 21.09 | 21.59 | 20.37 | 21.50 | 2207623 |
2012-10-24 | 21.59 | 21.81 | 21.30 | 21.69 | 1549302 |
2012-10-25 | 21.78 | 22.04 | 21.77 | 21.81 | 1534294 |
2012-10-26 | 21.79 | 21.83 | 21.69 | 21.75 | 945066 |
2012-10-31 | 21.90 | 21.99 | 21.67 | 21.89 | 1092711 |
2012-11-01 | 21.85 | 22.09 | 21.85 | 22.01 | 1130329 |
2012-11-02 | 22.14 | 22.14 | 21.61 | 21.61 | 866142 |
2012-11-05 | 21.59 | 21.71 | 21.49 | 21.67 | 573084 |
2012-11-06 | 21.82 | 21.82 | 21.44 | 21.56 | 692055 |
2012-11-07 | 21.44 | 21.52 | 21.14 | 21.30 | 628779 |
2012-11-08 | 21.32 | 21.32 | 20.85 | 20.86 | 787755 |
2012-11-09 | 20.83 | 21.03 | 20.71 | 20.97 | 530263 |
2012-11-12 | 20.98 | 21.10 | 20.77 | 20.90 | 474730 |
2012-11-13 | 20.90 | 21.03 | 20.74 | 20.75 | 427138 |
2012-11-14 | 20.81 | 20.81 | 20.39 | 20.40 | 489762 |
2012-11-15 | 20.33 | 20.51 | 20.27 | 20.51 | 1999693 |
2012-11-16 | 20.53 | 21.13 | 20.41 | 20.74 | 1274077 |
2012-11-19 | 20.89 | 20.96 | 20.67 | 20.82 | 528211 |
2012-11-20 | 20.82 | 21.00 | 20.75 | 20.92 | 423007 |
2012-11-21 | 20.99 | 21.21 | 20.80 | 21.16 | 507640 |
2012-11-23 | 21.29 | 21.44 | 21.17 | 21.44 | 256996 |
2012-11-26 | 21.43 | 21.77 | 21.34 | 21.60 | 817275 |
2012-11-27 | 21.55 | 21.63 | 21.32 | 21.54 | 550272 |
2012-11-28 | 21.46 | 21.74 | 21.32 | 21.74 | 466789 |
2012-11-29 | 21.79 | 21.85 | 21.57 | 21.69 | 503199 |
2012-11-30 | 21.75 | 21.95 | 21.61 | 21.95 | 918550 |
2012-12-03 | 21.97 | 22.12 | 21.69 | 21.87 | 1403263 |
2012-12-04 | 21.84 | 22.09 | 21.83 | 22.03 | 518314 |
2012-12-05 | 22.00 | 22.25 | 21.75 | 22.23 | 677340 |
2012-12-06 | 22.23 | 22.30 | 22.19 | 22.29 | 453616 |
2012-12-07 | 22.33 | 22.34 | 22.16 | 22.16 | 556101 |
2012-12-10 | 22.12 | 22.42 | 22.09 | 22.29 | 876183 |
2012-12-11 | 22.33 | 22.33 | 22.09 | 22.15 | 660655 |
2012-12-12 | 22.23 | 22.49 | 21.89 | 21.91 | 544959 |
2012-12-13 | 21.95 | 21.96 | 21.71 | 21.78 | 430873 |
2012-12-14 | 21.83 | 21.87 | 21.65 | 21.71 | 418518 |
2012-12-17 | 21.77 | 21.87 | 21.64 | 21.71 | 354520 |
2012-12-18 | 21.77 | 22.00 | 21.59 | 22.00 | 818808 |
2012-12-19 | 22.00 | 22.33 | 21.86 | 22.21 | 666442 |
2012-12-20 | 22.17 | 22.45 | 22.10 | 22.29 | 772101 |
2012-12-21 | 22.09 | 22.31 | 22.04 | 22.18 | 1229481 |
2012-12-24 | 22.09 | 22.23 | 21.99 | 22.23 | 180391 |
2012-12-26 | 22.20 | 22.21 | 22.09 | 22.17 | 598143 |
2012-12-27 | 22.19 | 22.35 | 22.10 | 22.31 | 765375 |
2012-12-28 | 22.19 | 22.29 | 22.09 | 22.12 | 457861 |
2012-12-31 | 22.11 | 22.55 | 22.00 | 22.53 | 525597 |
2013-01-02 | 22.81 | 22.91 | 22.55 | 22.78 | 576472 |
2013-01-03 | 22.79 | 22.95 | 22.68 | 22.83 | 359094 |
2013-01-04 | 22.84 | 23.14 | 22.55 | 23.04 | 554457 |
2013-01-07 | 23.01 | 23.09 | 22.77 | 22.79 | 511255 |
2013-01-08 | 22.76 | 22.86 | 22.65 | 22.73 | 371484 |
2013-01-09 | 22.71 | 23.06 | 22.69 | 22.90 | 725878 |
2013-01-10 | 23.00 | 23.00 | 22.73 | 22.80 | 696498 |
2013-01-11 | 22.84 | 22.98 | 22.67 | 22.93 | 1098274 |
2013-01-14 | 22.91 | 23.12 | 22.80 | 22.91 | 628059 |
2013-01-15 | 22.83 | 22.99 | 22.76 | 22.95 | 705183 |
2013-01-16 | 22.90 | 22.91 | 22.67 | 22.90 | 1126075 |
2013-01-17 | 22.91 | 23.10 | 22.85 | 22.96 | 528760 |
2013-01-18 | 23.02 | 23.05 | 22.91 | 22.96 | 333472 |
2013-01-22 | 22.97 | 23.27 | 22.93 | 23.27 | 452782 |
2013-01-23 | 23.29 | 23.29 | 23.01 | 23.17 | 481392 |
2013-01-24 | 23.13 | 23.29 | 22.93 | 23.26 | 591627 |
2013-01-25 | 23.33 | 23.51 | 23.19 | 23.51 | 766684 |
2013-01-28 | 23.49 | 24.03 | 23.43 | 23.65 | 1038292 |
2013-01-29 | 23.65 | 23.87 | 23.64 | 23.75 | 1041126 |
2013-01-30 | 23.79 | 23.93 | 23.69 | 23.81 | 679486 |
2013-01-31 | 23.81 | 24.09 | 23.77 | 24.01 | 707644 |
2013-02-01 | 23.95 | 24.17 | 23.87 | 23.93 | 762346 |
2013-02-04 | 23.83 | 23.98 | 23.73 | 23.75 | 561064 |
2013-02-05 | 23.85 | 24.08 | 23.65 | 23.87 | 864330 |
2013-02-06 | 23.79 | 23.85 | 23.66 | 23.82 | 1114090 |
2013-02-07 | 23.83 | 23.99 | 23.79 | 23.87 | 937584 |
2013-02-08 | 23.78 | 23.89 | 23.64 | 23.83 | 540129 |
2013-02-11 | 23.82 | 23.86 | 23.63 | 23.71 | 551832 |
2013-02-12 | 23.72 | 23.83 | 23.67 | 23.71 | 1170706 |
2013-02-13 | 23.77 | 23.84 | 23.73 | 23.79 | 654510 |
2013-02-14 | 23.67 | 24.14 | 23.67 | 24.05 | 667498 |
2013-02-15 | 24.06 | 24.10 | 23.92 | 23.95 | 361728 |
2013-02-19 | 24.00 | 24.00 | 23.21 | 23.29 | 2126538 |
2013-02-20 | 23.19 | 23.54 | 22.97 | 23.39 | 2024017 |
2013-02-21 | 23.29 | 24.10 | 22.63 | 22.73 | 1259233 |
2013-02-22 | 22.73 | 22.85 | 22.67 | 22.76 | 899887 |
2013-02-25 | 22.85 | 22.85 | 22.63 | 22.67 | 931974 |
2013-02-26 | 22.75 | 22.83 | 22.58 | 22.70 | 1179727 |
2013-02-27 | 22.64 | 23.04 | 22.64 | 22.89 | 875215 |
2013-02-28 | 22.87 | 23.00 | 22.70 | 22.81 | 1314652 |
2013-03-01 | 22.73 | 22.74 | 22.17 | 22.33 | 1719799 |
2013-03-04 | 22.31 | 22.71 | 22.23 | 22.71 | 1552255 |
2013-03-05 | 22.80 | 23.00 | 22.73 | 22.88 | 527698 |
2013-03-06 | 22.96 | 23.01 | 22.85 | 22.90 | 428020 |
2013-03-07 | 22.91 | 22.98 | 22.73 | 22.96 | 586863 |
2013-03-08 | 23.06 | 23.35 | 22.98 | 23.35 | 1208134 |
2013-03-11 | 23.28 | 23.49 | 23.23 | 23.45 | 731901 |
2013-03-12 | 23.43 | 23.49 | 23.25 | 23.30 | 466066 |
2013-03-13 | 23.33 | 23.52 | 23.31 | 23.40 | 483582 |
2013-03-14 | 23.46 | 23.72 | 23.32 | 23.71 | 636738 |
2013-03-15 | 23.69 | 23.94 | 23.64 | 23.89 | 1107243 |
2013-03-18 | 23.75 | 24.01 | 23.69 | 24.01 | 757005 |
2013-03-19 | 24.07 | 24.07 | 23.89 | 23.99 | 633852 |
2013-03-20 | 24.07 | 24.11 | 23.88 | 23.91 | 951774 |
2013-03-21 | 23.80 | 24.03 | 23.78 | 24.01 | 448278 |
2013-03-22 | 24.10 | 24.29 | 24.00 | 24.27 | 454210 |
2013-03-25 | 24.33 | 24.37 | 24.07 | 24.13 | 415453 |
2013-03-26 | 24.23 | 24.25 | 23.89 | 24.01 | 902355 |
2013-03-27 | 23.96 | 24.12 | 23.91 | 24.00 | 621388 |
2013-03-28 | 24.03 | 24.03 | 23.81 | 23.99 | 1088904 |
2013-04-01 | 24.00 | 24.05 | 23.71 | 23.77 | 461904 |
2013-04-02 | 24.15 | 24.26 | 23.72 | 23.77 | 680509 |
2013-04-03 | 23.76 | 23.86 | 23.51 | 23.69 | 824173 |
2013-04-04 | 23.73 | 23.81 | 23.45 | 23.48 | 434713 |
2013-04-05 | 23.33 | 23.34 | 23.09 | 23.25 | 349603 |
2013-04-08 | 23.25 | 23.43 | 23.07 | 23.43 | 279027 |
2013-04-09 | 23.49 | 23.68 | 23.35 | 23.59 | 632356 |
2013-04-10 | 23.65 | 24.02 | 23.57 | 24.00 | 972463 |
2013-04-11 | 24.00 | 24.29 | 23.92 | 24.27 | 796324 |
2013-04-12 | 24.60 | 24.89 | 24.42 | 24.57 | 1110681 |
2013-04-15 | 24.44 | 24.67 | 23.91 | 24.09 | 1194187 |
2013-04-16 | 24.25 | 24.40 | 23.99 | 24.39 | 694093 |
2013-04-17 | 24.29 | 24.29 | 23.66 | 23.73 | 527050 |
2013-04-18 | 23.70 | 23.83 | 23.50 | 23.81 | 500139 |
2013-04-19 | 23.83 | 24.10 | 23.69 | 23.76 | 669709 |
2013-04-22 | 23.80 | 23.89 | 23.61 | 23.71 | 560397 |
2013-04-23 | 23.82 | 24.00 | 23.71 | 23.89 | 500089 |
2013-04-24 | 23.95 | 24.27 | 23.83 | 24.11 | 984154 |
2013-04-25 | 24.25 | 25.81 | 24.25 | 25.09 | 2888718 |
2013-04-26 | 25.17 | 25.17 | 24.67 | 24.87 | 1105867 |
2013-04-29 | 24.97 | 25.29 | 24.81 | 25.20 | 994971 |
2013-04-30 | 25.21 | 25.30 | 25.16 | 25.30 | 921420 |
2013-05-01 | 25.20 | 25.35 | 24.89 | 24.91 | 714628 |
2013-05-02 | 24.97 | 25.14 | 24.75 | 25.05 | 441196 |
2013-05-03 | 25.24 | 25.39 | 25.16 | 25.34 | 552844 |
2013-05-06 | 25.29 | 25.32 | 25.00 | 25.31 | 340074 |
2013-05-07 | 25.39 | 25.70 | 25.29 | 25.67 | 558570 |
2013-05-08 | 25.60 | 25.80 | 25.42 | 25.78 | 563455 |
2013-05-09 | 25.78 | 25.78 | 25.55 | 25.66 | 575179 |
2013-05-10 | 25.64 | 25.81 | 25.59 | 25.63 | 732082 |
2013-05-13 | 25.51 | 25.67 | 25.38 | 25.44 | 688390 |
2013-05-14 | 25.49 | 25.95 | 25.43 | 25.95 | 696898 |
2013-05-15 | 25.97 | 26.37 | 25.85 | 26.34 | 607440 |
2013-05-16 | 26.38 | 26.85 | 26.31 | 26.63 | 1395372 |
2013-05-17 | 26.68 | 26.77 | 26.55 | 26.73 | 531817 |
2013-05-20 | 26.75 | 26.75 | 26.61 | 26.68 | 674638 |
2013-05-21 | 26.75 | 27.15 | 26.71 | 27.02 | 488110 |
2013-05-22 | 27.08 | 27.35 | 26.85 | 26.90 | 662851 |
2013-05-23 | 26.81 | 27.23 | 26.72 | 27.13 | 876367 |
2013-05-24 | 27.03 | 27.11 | 26.69 | 26.73 | 413155 |
2013-05-28 | 26.91 | 26.93 | 26.58 | 26.66 | 897549 |
2013-05-29 | 26.58 | 26.59 | 26.31 | 26.53 | 457915 |
2013-05-30 | 26.60 | 27.31 | 26.59 | 27.08 | 728227 |
2013-05-31 | 26.97 | 27.30 | 26.81 | 26.83 | 614980 |
2013-06-03 | 26.79 | 26.98 | 26.64 | 26.87 | 434758 |
2013-06-04 | 26.92 | 26.97 | 26.53 | 26.55 | 772452 |
2013-06-05 | 26.48 | 26.51 | 26.18 | 26.29 | 369712 |
2013-06-06 | 26.29 | 26.39 | 25.99 | 26.23 | 562966 |
2013-06-07 | 25.97 | 26.41 | 25.43 | 26.37 | 974665 |
2013-06-10 | 26.45 | 26.67 | 26.26 | 26.66 | 680053 |
2013-06-11 | 26.45 | 26.95 | 26.28 | 26.80 | 709120 |
2013-06-12 | 26.96 | 26.96 | 26.59 | 26.65 | 553948 |
2013-06-13 | 26.51 | 27.07 | 26.48 | 27.02 | 585292 |
2013-06-14 | 26.96 | 27.20 | 26.83 | 27.19 | 668928 |
2013-06-17 | 27.43 | 27.43 | 27.04 | 27.27 | 683334 |
2013-06-18 | 27.33 | 27.81 | 27.27 | 27.76 | 345463 |
2013-06-19 | 27.80 | 27.80 | 27.17 | 27.20 | 654895 |
2013-06-20 | 27.00 | 27.01 | 26.65 | 26.70 | 1219590 |
2013-06-21 | 26.83 | 27.08 | 26.68 | 26.89 | 1591617 |
2013-06-24 | 26.68 | 26.85 | 26.48 | 26.59 | 868312 |
2013-06-25 | 26.80 | 26.82 | 26.41 | 26.77 | 761463 |
2013-06-26 | 26.89 | 26.91 | 26.49 | 26.75 | 729420 |
2013-06-27 | 26.91 | 27.13 | 26.87 | 27.06 | 542965 |
2013-06-28 | 27.04 | 27.45 | 26.92 | 27.43 | 1883200 |
2013-07-01 | 27.45 | 27.79 | 27.43 | 27.75 | 583393 |
2013-07-02 | 27.77 | 28.05 | 27.64 | 27.80 | 667807 |
2013-07-03 | 27.67 | 27.75 | 27.51 | 27.67 | 712287 |
2013-07-05 | 27.75 | 27.92 | 27.61 | 27.91 | 648934 |
2013-07-08 | 28.15 | 28.50 | 28.12 | 28.45 | 694242 |
2013-07-09 | 28.60 | 28.65 | 28.43 | 28.59 | 786207 |
2013-07-10 | 28.53 | 29.06 | 28.53 | 28.92 | 805263 |
2013-07-11 | 29.24 | 29.35 | 28.95 | 29.03 | 702702 |
2013-07-12 | 29.02 | 29.33 | 28.92 | 29.17 | 610729 |
2013-07-15 | 29.16 | 29.41 | 29.13 | 29.19 | 776698 |
2013-07-16 | 29.35 | 29.43 | 28.82 | 28.96 | 602629 |
2013-07-17 | 29.02 | 29.17 | 28.80 | 28.84 | 559719 |
2013-07-18 | 28.92 | 29.07 | 28.89 | 28.99 | 461326 |
2013-07-19 | 28.97 | 29.07 | 28.72 | 28.76 | 735538 |
2013-07-22 | 29.01 | 29.16 | 28.83 | 28.88 | 666417 |
2013-07-23 | 28.93 | 28.94 | 28.65 | 28.66 | 527353 |
2013-07-24 | 28.82 | 29.33 | 28.29 | 28.66 | 1114687 |
2013-07-25 | 28.70 | 28.85 | 28.33 | 28.38 | 599142 |
2013-07-26 | 28.17 | 28.45 | 27.75 | 27.83 | 806743 |
2013-07-29 | 27.79 | 27.79 | 27.44 | 27.57 | 863851 |
2013-07-30 | 27.64 | 28.19 | 27.64 | 28.18 | 1388053 |
2013-07-31 | 28.17 | 29.10 | 28.07 | 28.84 | 1146349 |
2013-08-01 | 28.98 | 29.45 | 28.98 | 29.25 | 1202221 |
2013-08-02 | 29.10 | 29.48 | 28.90 | 29.13 | 450676 |
2013-08-05 | 29.05 | 29.37 | 28.90 | 29.22 | 321196 |
2013-08-06 | 29.11 | 29.21 | 28.95 | 28.97 | 537153 |
2013-08-07 | 28.87 | 28.95 | 28.67 | 28.90 | 376041 |
2013-08-08 | 29.06 | 29.33 | 28.67 | 29.19 | 277830 |
2013-08-09 | 29.15 | 29.31 | 28.99 | 29.27 | 398148 |
2013-08-12 | 29.13 | 29.47 | 29.13 | 29.24 | 383725 |
2013-08-13 | 29.18 | 29.36 | 29.07 | 29.36 | 320962 |
2013-08-14 | 29.32 | 29.44 | 29.07 | 29.17 | 268558 |
2013-08-15 | 28.86 | 28.86 | 28.27 | 28.39 | 459070 |
2013-08-16 | 28.41 | 28.61 | 28.37 | 28.55 | 238107 |
2013-08-19 | 28.53 | 28.76 | 28.53 | 28.65 | 220227 |
2013-08-20 | 28.71 | 28.96 | 28.51 | 28.90 | 290278 |
2013-08-21 | 28.88 | 28.93 | 28.59 | 28.69 | 464068 |
2013-08-22 | 28.75 | 29.36 | 28.75 | 29.18 | 214164 |
2013-08-23 | 29.28 | 29.28 | 28.89 | 29.16 | 265515 |
2013-08-26 | 29.13 | 29.35 | 28.96 | 29.28 | 188746 |
2013-08-27 | 29.03 | 29.32 | 28.84 | 28.85 | 459831 |
2013-08-28 | 28.84 | 29.04 | 28.63 | 28.89 | 523771 |
2013-08-29 | 28.89 | 29.00 | 28.65 | 28.65 | 360622 |
2013-08-30 | 28.64 | 28.65 | 28.19 | 28.24 | 592254 |
2013-09-03 | 28.57 | 28.73 | 27.57 | 27.93 | 1477789 |
2013-09-04 | 27.89 | 28.35 | 27.69 | 28.29 | 748150 |
2013-09-05 | 28.28 | 28.57 | 28.23 | 28.40 | 495840 |
2013-09-06 | 28.38 | 28.54 | 28.06 | 28.19 | 561165 |
2013-09-09 | 28.27 | 28.75 | 28.24 | 28.75 | 492822 |
2013-09-10 | 28.85 | 29.19 | 28.79 | 29.17 | 281821 |
2013-09-11 | 29.09 | 29.27 | 28.97 | 28.99 | 461916 |
2013-09-12 | 29.00 | 29.18 | 28.95 | 29.17 | 435453 |
2013-09-13 | 29.29 | 29.33 | 28.93 | 29.11 | 358723 |
2013-09-16 | 29.39 | 30.30 | 29.29 | 30.25 | 970974 |
2013-09-17 | 30.21 | 30.29 | 29.77 | 29.85 | 437526 |
2013-09-18 | 29.81 | 30.14 | 29.53 | 30.09 | 453861 |
2013-09-19 | 30.08 | 30.26 | 29.97 | 30.04 | 235545 |
2013-09-20 | 30.15 | 30.23 | 29.91 | 30.03 | 1592656 |
2013-09-23 | 30.03 | 30.25 | 29.79 | 30.18 | 433519 |
2013-09-24 | 30.13 | 30.16 | 29.77 | 29.79 | 299176 |
2013-09-25 | 29.74 | 29.77 | 29.49 | 29.61 | 582913 |
2013-09-26 | 29.73 | 29.93 | 29.49 | 29.91 | 354063 |
2013-09-27 | 29.75 | 29.77 | 29.58 | 29.70 | 446692 |
2013-09-30 | 29.70 | 30.67 | 29.57 | 30.27 | 1649925 |
2013-10-01 | 30.46 | 30.87 | 30.32 | 30.69 | 1547995 |
2013-10-02 | 30.68 | 30.99 | 30.28 | 30.79 | 681010 |
2013-10-03 | 30.80 | 30.80 | 30.15 | 30.56 | 708514 |
2013-10-04 | 30.62 | 30.69 | 30.27 | 30.35 | 592885 |
2013-10-07 | 30.06 | 30.37 | 29.67 | 30.18 | 475969 |
2013-10-08 | 30.11 | 30.32 | 29.79 | 30.05 | 428514 |
2013-10-09 | 30.05 | 30.07 | 29.76 | 29.85 | 500424 |
2013-10-10 | 30.00 | 30.17 | 29.91 | 30.17 | 835540 |
2013-10-11 | 30.13 | 30.47 | 30.01 | 30.46 | 401965 |
2013-10-14 | 30.26 | 30.37 | 30.16 | 30.19 | 653331 |
2013-10-15 | 30.19 | 30.47 | 29.85 | 30.12 | 720738 |
2013-10-16 | 30.27 | 30.59 | 30.21 | 30.33 | 688470 |
2013-10-17 | 30.19 | 30.38 | 30.00 | 30.06 | 947635 |
2013-10-18 | 30.22 | 30.22 | 29.92 | 29.96 | 1195041 |
2013-10-21 | 29.92 | 30.03 | 29.74 | 29.89 | 939105 |
2013-10-22 | 30.03 | 30.17 | 29.87 | 29.93 | 1158847 |
2013-10-23 | 29.79 | 29.87 | 29.19 | 29.57 | 1277983 |
2013-10-24 | 29.49 | 29.66 | 29.13 | 29.41 | 2162422 |
2013-10-25 | 29.50 | 29.55 | 29.11 | 29.49 | 1229760 |
2013-10-28 | 29.43 | 29.55 | 29.31 | 29.35 | 934237 |
2013-10-29 | 29.35 | 29.57 | 29.25 | 29.36 | 818322 |
2013-10-30 | 29.40 | 29.48 | 28.55 | 28.65 | 879117 |
2013-10-31 | 28.70 | 28.73 | 28.48 | 28.49 | 1135566 |
2013-11-01 | 28.51 | 28.66 | 28.29 | 28.43 | 962878 |
2013-11-04 | 28.55 | 28.65 | 28.46 | 28.49 | 639589 |
2013-11-05 | 28.29 | 28.43 | 28.18 | 28.32 | 1226266 |
2013-11-06 | 28.47 | 28.47 | 27.91 | 27.94 | 995280 |
2013-11-07 | 28.00 | 28.11 | 27.51 | 27.51 | 848308 |
2013-11-08 | 27.48 | 27.63 | 27.48 | 27.54 | 855553 |
2013-11-11 | 27.59 | 27.65 | 27.46 | 27.54 | 1642975 |
2013-11-12 | 27.53 | 27.83 | 27.38 | 27.78 | 1057602 |
2013-11-13 | 27.63 | 28.21 | 27.63 | 28.18 | 628618 |
2013-11-14 | 28.18 | 28.53 | 28.16 | 28.45 | 737421 |
2013-11-15 | 28.53 | 28.74 | 28.39 | 28.74 | 555349 |
2013-11-18 | 28.75 | 29.28 | 28.73 | 29.05 | 1234095 |
2013-11-19 | 28.99 | 29.13 | 28.91 | 29.03 | 1247997 |
2013-11-20 | 29.11 | 29.23 | 28.93 | 29.06 | 1401099 |
2013-11-21 | 29.07 | 29.25 | 28.92 | 29.15 | 887047 |
2013-11-22 | 29.19 | 29.51 | 29.03 | 29.49 | 1045362 |
2013-11-25 | 29.59 | 29.71 | 29.37 | 29.51 | 919062 |
2013-11-26 | 29.50 | 29.52 | 29.33 | 29.37 | 766642 |
2013-11-27 | 29.34 | 29.41 | 29.25 | 29.33 | 567246 |
2013-11-29 | 29.32 | 29.41 | 29.19 | 29.29 | 239715 |
2013-12-02 | 29.27 | 29.70 | 29.26 | 29.60 | 841168 |
2013-12-03 | 29.50 | 29.66 | 29.45 | 29.59 | 760680 |
2013-12-04 | 29.46 | 29.57 | 29.19 | 29.37 | 907149 |
2013-12-05 | 29.29 | 29.45 | 29.19 | 29.35 | 722190 |
2013-12-06 | 29.49 | 29.67 | 29.49 | 29.53 | 420708 |
2013-12-09 | 29.52 | 29.66 | 29.35 | 29.36 | 399390 |
2013-12-10 | 29.27 | 29.38 | 29.09 | 29.09 | 549283 |
2013-12-11 | 29.07 | 29.17 | 28.55 | 28.59 | 795019 |
2013-12-12 | 28.55 | 28.76 | 28.49 | 28.68 | 737634 |
2013-12-13 | 28.71 | 28.75 | 28.51 | 28.69 | 446356 |
2013-12-16 | 28.73 | 28.90 | 28.72 | 28.80 | 723031 |
2013-12-17 | 28.79 | 28.87 | 28.64 | 28.67 | 916309 |
2013-12-18 | 28.67 | 28.70 | 28.19 | 28.59 | 657051 |
2013-12-19 | 28.51 | 28.72 | 28.39 | 28.55 | 1544848 |
2013-12-20 | 28.51 | 28.84 | 28.51 | 28.61 | 1586172 |
2013-12-23 | 28.67 | 28.81 | 28.62 | 28.66 | 905826 |
2013-12-24 | 28.76 | 29.25 | 28.76 | 28.99 | 421162 |
2013-12-26 | 28.99 | 29.21 | 28.86 | 28.97 | 379161 |
2013-12-27 | 29.05 | 29.33 | 29.03 | 29.04 | 409264 |
2013-12-30 | 29.02 | 29.06 | 28.89 | 28.94 | 345315 |
2013-12-31 | 29.05 | 29.16 | 28.99 | 29.09 | 670912 |
2014-01-02 | 29.08 | 29.14 | 28.69 | 28.73 | 990178 |
2014-01-03 | 28.59 | 28.84 | 28.56 | 28.79 | 661237 |
2014-01-06 | 28.91 | 28.99 | 28.40 | 28.41 | 1599664 |
2014-01-07 | 28.70 | 28.87 | 28.42 | 28.79 | 1485661 |
2014-01-08 | 28.87 | 28.87 | 28.49 | 28.61 | 1998507 |
2014-01-09 | 28.61 | 28.75 | 28.40 | 28.55 | 549112 |
2014-01-10 | 28.51 | 28.69 | 28.33 | 28.35 | 1174557 |
2014-01-13 | 28.03 | 28.32 | 27.78 | 27.85 | 723055 |
2014-01-14 | 27.87 | 27.97 | 27.73 | 27.90 | 1006630 |
2014-01-15 | 28.01 | 28.11 | 27.85 | 27.97 | 490465 |
2014-01-16 | 27.97 | 28.04 | 27.59 | 27.67 | 695121 |
2014-01-17 | 27.69 | 27.81 | 27.58 | 27.67 | 867001 |
2014-01-21 | 27.85 | 27.98 | 27.58 | 27.63 | 541624 |
2014-01-22 | 27.50 | 27.61 | 27.15 | 27.37 | 924471 |
2014-01-23 | 27.32 | 27.55 | 27.14 | 27.53 | 693058 |
2014-01-24 | 27.39 | 27.41 | 27.16 | 27.20 | 978085 |
2014-01-27 | 27.20 | 27.41 | 26.96 | 27.03 | 873279 |
2014-01-28 | 27.07 | 27.20 | 26.92 | 27.02 | 752992 |
2014-01-29 | 26.87 | 27.15 | 26.86 | 26.93 | 529435 |
2014-01-30 | 27.05 | 27.22 | 26.93 | 27.11 | 623221 |
2014-01-31 | 26.88 | 27.35 | 26.88 | 27.25 | 682554 |
2014-02-03 | 27.32 | 27.43 | 26.46 | 26.49 | 1648746 |
2014-02-04 | 26.66 | 27.07 | 26.57 | 26.98 | 1519857 |
2014-02-05 | 26.93 | 27.20 | 26.87 | 27.13 | 870555 |
2014-02-06 | 27.21 | 27.75 | 27.07 | 27.67 | 1046289 |
2014-02-07 | 27.79 | 27.97 | 27.62 | 27.93 | 797017 |
2014-02-10 | 27.85 | 28.17 | 27.69 | 28.10 | 10862148 |
2014-02-11 | 28.19 | 28.55 | 27.87 | 28.45 | 1405504 |
2014-02-12 | 29.00 | 29.09 | 28.75 | 29.07 | 1177680 |
2014-02-13 | 28.87 | 29.21 | 28.72 | 29.13 | 701373 |
2014-02-14 | 29.14 | 29.51 | 29.11 | 29.51 | 603243 |
2014-02-18 | 29.47 | 29.50 | 28.99 | 29.11 | 1607304 |
2014-02-19 | 29.09 | 29.14 | 28.68 | 28.77 | 1945767 |
2014-02-20 | 28.81 | 28.99 | 28.63 | 28.63 | 1120540 |
2014-02-21 | 28.64 | 28.74 | 28.13 | 28.14 | 2191317 |
2014-02-24 | 28.16 | 28.49 | 28.11 | 28.23 | 891232 |
2014-02-25 | 28.31 | 28.36 | 28.13 | 28.25 | 500466 |
2014-02-26 | 28.27 | 28.35 | 27.99 | 28.04 | 470583 |
2014-02-27 | 27.99 | 28.23 | 27.99 | 28.07 | 178665 |
2014-02-28 | 28.11 | 28.88 | 28.11 | 28.85 | 907252 |
2014-03-03 | 28.69 | 28.85 | 28.59 | 28.73 | 707022 |
2014-03-04 | 28.95 | 29.27 | 28.94 | 29.26 | 660939 |
2014-03-05 | 29.25 | 29.25 | 29.01 | 29.15 | 502359 |
2014-03-06 | 29.17 | 29.37 | 29.08 | 29.37 | 441132 |
2014-03-07 | 29.41 | 29.71 | 29.35 | 29.71 | 818928 |
2014-03-10 | 29.70 | 29.75 | 29.44 | 29.57 | 866692 |
2014-03-11 | 29.63 | 29.63 | 29.31 | 29.47 | 393045 |
2014-03-12 | 29.33 | 29.48 | 29.19 | 29.45 | 908031 |
2014-03-13 | 29.47 | 29.52 | 28.82 | 28.85 | 803052 |
2014-03-14 | 28.82 | 29.07 | 28.69 | 28.86 | 717838 |
2014-03-17 | 28.99 | 29.18 | 28.96 | 29.17 | 565764 |
2014-03-18 | 29.20 | 29.35 | 28.98 | 29.27 | 795756 |
2014-03-19 | 29.21 | 29.59 | 29.09 | 29.40 | 1054114 |
2014-03-20 | 29.33 | 29.51 | 29.21 | 29.43 | 1138993 |
2014-03-21 | 29.52 | 29.60 | 29.38 | 29.43 | 1647747 |
2014-03-24 | 29.46 | 29.61 | 28.99 | 29.11 | 789118 |
2014-03-25 | 29.33 | 29.41 | 29.00 | 29.26 | 978124 |
2014-03-26 | 29.29 | 29.29 | 28.94 | 29.03 | 1083010 |
2014-03-27 | 29.00 | 29.25 | 28.99 | 29.13 | 625812 |
2014-03-28 | 29.18 | 29.36 | 28.81 | 28.83 | 974866 |
2014-03-31 | 28.97 | 29.24 | 28.66 | 29.24 | 1397409 |
2014-04-01 | 29.33 | 29.47 | 29.05 | 29.25 | 801495 |
2014-04-02 | 29.28 | 29.34 | 28.97 | 29.00 | 808062 |
2014-04-03 | 28.95 | 29.03 | 28.91 | 28.97 | 728316 |
2014-04-04 | 29.03 | 29.17 | 28.86 | 28.97 | 1191352 |
2014-04-07 | 28.95 | 29.08 | 28.44 | 28.47 | 1217874 |
2014-04-08 | 28.48 | 29.10 | 28.41 | 29.03 | 982261 |
2014-04-09 | 29.09 | 29.13 | 28.77 | 28.85 | 577051 |
2014-04-10 | 28.81 | 28.95 | 28.27 | 28.29 | 956389 |
2014-04-11 | 28.19 | 28.32 | 27.97 | 28.07 | 842361 |
2014-04-14 | 28.26 | 28.49 | 28.09 | 28.27 | 985315 |
2014-04-15 | 28.27 | 28.37 | 27.84 | 28.11 | 892363 |
2014-04-16 | 28.24 | 28.63 | 28.17 | 28.57 | 563511 |
2014-04-17 | 28.43 | 28.63 | 28.38 | 28.46 | 623160 |
2014-04-21 | 28.43 | 28.58 | 28.33 | 28.45 | 952065 |
2014-04-22 | 29.51 | 30.22 | 29.19 | 29.65 | 2956951 |
2014-04-23 | 29.73 | 30.09 | 29.65 | 29.72 | 1157449 |
2014-04-24 | 29.80 | 30.06 | 29.70 | 29.83 | 979897 |
2014-04-25 | 29.72 | 30.03 | 29.45 | 29.49 | 629538 |
2014-04-28 | 29.64 | 29.83 | 29.40 | 29.68 | 1187215 |
2014-04-29 | 29.67 | 30.20 | 29.63 | 29.70 | 1026457 |
2014-04-30 | 29.71 | 29.97 | 29.55 | 29.77 | 729151 |
2014-05-01 | 29.88 | 29.96 | 29.63 | 29.77 | 812190 |
2014-05-02 | 29.77 | 30.00 | 29.61 | 29.93 | 1333681 |
2014-05-05 | 29.75 | 29.89 | 29.55 | 29.85 | 422226 |
2014-05-06 | 29.79 | 29.95 | 29.72 | 29.79 | 379672 |
2014-05-07 | 29.77 | 30.01 | 29.47 | 29.82 | 702166 |
2014-05-08 | 29.82 | 30.19 | 29.43 | 29.61 | 727887 |
2014-05-09 | 29.57 | 29.66 | 29.41 | 29.61 | 447444 |
2014-05-12 | 29.77 | 30.12 | 29.77 | 29.87 | 1130880 |
2014-05-13 | 29.94 | 29.95 | 29.77 | 29.82 | 372885 |
2014-05-14 | 29.83 | 29.91 | 29.61 | 29.64 | 427266 |
2014-05-15 | 29.57 | 29.70 | 29.16 | 29.55 | 971238 |
2014-05-16 | 29.51 | 29.61 | 29.29 | 29.55 | 422935 |
2014-05-19 | 29.51 | 29.94 | 29.51 | 29.93 | 1106089 |
2014-05-20 | 29.86 | 29.95 | 29.40 | 29.56 | 1138878 |
2014-05-21 | 29.65 | 29.75 | 29.43 | 29.67 | 613026 |
2014-05-22 | 29.67 | 29.98 | 29.55 | 29.61 | 1089162 |
2014-05-23 | 29.65 | 29.70 | 29.41 | 29.68 | 586528 |
2014-05-27 | 29.83 | 29.89 | 29.65 | 29.84 | 318022 |
2014-05-28 | 29.84 | 30.19 | 29.78 | 30.09 | 805059 |
2014-05-29 | 30.15 | 30.15 | 29.93 | 30.10 | 795694 |
2014-05-30 | 30.11 | 30.41 | 29.95 | 30.38 | 924286 |
2014-06-02 | 30.43 | 30.71 | 30.24 | 30.67 | 969285 |
2014-06-03 | 30.64 | 30.81 | 30.56 | 30.58 | 1106736 |
2014-06-04 | 30.49 | 30.77 | 30.49 | 30.77 | 668163 |
2014-06-05 | 30.97 | 31.29 | 30.72 | 31.28 | 1191148 |
2014-06-06 | 31.30 | 31.33 | 30.97 | 31.17 | 732615 |
2014-06-09 | 31.12 | 31.52 | 31.12 | 31.49 | 823903 |
2014-06-10 | 31.45 | 31.57 | 31.23 | 31.44 | 808666 |
2014-06-11 | 31.35 | 31.35 | 31.09 | 31.27 | 619701 |
2014-06-12 | 31.22 | 31.29 | 31.07 | 31.26 | 532663 |
2014-06-13 | 31.29 | 31.35 | 31.11 | 31.21 | 353824 |
2014-06-16 | 31.23 | 31.41 | 31.04 | 31.13 | 454881 |
2014-06-17 | 31.11 | 31.61 | 31.02 | 31.28 | 735883 |
2014-06-18 | 31.30 | 31.40 | 31.14 | 31.31 | 404724 |
2014-06-19 | 31.35 | 31.53 | 31.26 | 31.52 | 389856 |
2014-06-20 | 31.57 | 31.69 | 31.52 | 31.66 | 656119 |
2014-06-23 | 31.67 | 31.76 | 31.49 | 31.63 | 333532 |
2014-06-24 | 31.65 | 31.79 | 31.46 | 31.53 | 463036 |
2014-06-25 | 31.44 | 31.86 | 31.44 | 31.81 | 479419 |
2014-06-26 | 31.80 | 31.95 | 31.58 | 31.87 | 583203 |
2014-06-27 | 31.81 | 32.14 | 31.67 | 32.09 | 2459658 |
2014-06-30 | 32.09 | 32.53 | 31.91 | 32.37 | 2018088 |
2014-07-01 | 32.49 | 32.71 | 32.21 | 32.59 | 1083712 |
2014-07-02 | 32.59 | 32.70 | 32.28 | 32.35 | 536143 |
2014-07-03 | 32.39 | 32.59 | 32.31 | 32.59 | 386014 |
2014-07-07 | 32.50 | 32.50 | 32.13 | 32.29 | 503382 |
2014-07-08 | 32.19 | 32.31 | 32.10 | 32.29 | 593902 |
2014-07-09 | 32.27 | 32.29 | 31.98 | 32.19 | 521769 |
2014-07-10 | 31.77 | 31.93 | 31.71 | 31.75 | 603964 |
2014-07-11 | 31.73 | 31.96 | 31.68 | 31.96 | 424425 |
2014-07-14 | 32.25 | 32.25 | 31.89 | 32.05 | 489513 |
2014-07-15 | 32.01 | 32.12 | 31.85 | 31.97 | 382414 |
2014-07-16 | 32.04 | 32.21 | 31.74 | 31.94 | 785047 |
2014-07-17 | 31.80 | 31.97 | 31.56 | 31.59 | 374508 |
2014-07-18 | 31.60 | 31.89 | 31.50 | 31.77 | 652581 |
2014-07-21 | 31.74 | 32.02 | 31.57 | 31.89 | 945108 |
2014-07-22 | 32.06 | 32.69 | 31.82 | 32.59 | 1310116 |
2014-07-23 | 32.77 | 32.95 | 32.51 | 32.56 | 926454 |
2014-07-24 | 32.55 | 32.66 | 32.41 | 32.56 | 493851 |
2014-07-25 | 32.47 | 32.57 | 32.32 | 32.39 | 687783 |
2014-07-28 | 32.36 | 32.45 | 32.03 | 32.33 | 618819 |
2014-07-29 | 32.49 | 32.60 | 32.16 | 32.20 | 826165 |
2014-07-30 | 32.10 | 32.50 | 32.10 | 32.41 | 586810 |
2014-07-31 | 32.17 | 32.32 | 31.56 | 31.56 | 869332 |
2014-08-01 | 31.58 | 31.61 | 31.06 | 31.41 | 1114297 |
2014-08-04 | 31.53 | 31.80 | 31.23 | 31.75 | 620353 |
2014-08-05 | 31.67 | 31.85 | 31.51 | 31.61 | 331624 |
2014-08-06 | 31.53 | 31.67 | 31.40 | 31.41 | 353452 |
2014-08-07 | 31.53 | 31.59 | 31.29 | 31.38 | 365136 |
2014-08-08 | 31.38 | 31.97 | 31.30 | 31.91 | 339621 |
2014-08-11 | 32.00 | 32.13 | 31.79 | 31.82 | 346384 |
2014-08-12 | 31.75 | 31.92 | 31.69 | 31.82 | 297781 |
2014-08-13 | 31.95 | 32.18 | 31.90 | 31.94 | 253849 |
2014-08-14 | 32.03 | 32.25 | 31.92 | 32.21 | 249604 |
2014-08-15 | 32.27 | 32.36 | 31.91 | 32.18 | 243772 |
2014-08-18 | 32.41 | 32.77 | 32.24 | 32.69 | 656496 |
2014-08-19 | 32.67 | 32.79 | 32.57 | 32.71 | 330403 |
2014-08-20 | 32.65 | 32.87 | 32.57 | 32.77 | 329901 |
2014-08-21 | 32.68 | 32.77 | 32.46 | 32.49 | 517305 |
2014-08-22 | 32.42 | 32.51 | 32.17 | 32.38 | 388041 |
2014-08-25 | 32.52 | 32.53 | 32.35 | 32.45 | 278628 |
2014-08-26 | 32.59 | 32.63 | 32.44 | 32.50 | 517512 |
2014-08-27 | 32.58 | 32.79 | 32.56 | 32.63 | 346912 |
2014-08-28 | 32.59 | 32.67 | 32.47 | 32.58 | 321222 |
2014-08-29 | 32.58 | 32.75 | 32.48 | 32.71 | 715905 |
2014-09-02 | 32.83 | 33.45 | 32.83 | 33.37 | 1191247 |
2014-09-03 | 33.41 | 33.42 | 33.03 | 33.13 | 489321 |
2014-09-04 | 33.10 | 33.56 | 33.10 | 33.33 | 514614 |
2014-09-05 | 33.19 | 33.41 | 33.08 | 33.30 | 281856 |
2014-09-08 | 33.25 | 33.35 | 33.04 | 33.21 | 299800 |
2014-09-09 | 33.11 | 33.13 | 32.91 | 33.03 | 375310 |
2014-09-10 | 33.05 | 33.20 | 32.91 | 33.15 | 234057 |
2014-09-11 | 33.00 | 33.32 | 32.95 | 33.29 | 293410 |
2014-09-12 | 33.33 | 33.39 | 32.99 | 33.23 | 436297 |
2014-09-15 | 33.25 | 33.33 | 33.14 | 33.27 | 560316 |
2014-09-16 | 33.17 | 33.27 | 32.87 | 33.13 | 1126278 |
2014-09-17 | 33.07 | 33.30 | 33.00 | 33.15 | 586534 |
2014-09-18 | 33.26 | 33.95 | 33.01 | 33.63 | 810445 |
2014-09-19 | 33.67 | 33.74 | 33.26 | 33.33 | 956863 |
2014-09-22 | 33.33 | 33.33 | 32.77 | 32.85 | 653307 |
2014-09-23 | 32.66 | 32.90 | 32.59 | 32.63 | 441324 |
2014-09-24 | 32.54 | 32.82 | 32.41 | 32.69 | 600214 |
2014-09-25 | 32.59 | 32.65 | 32.33 | 32.47 | 583740 |
2014-09-26 | 32.49 | 32.59 | 32.28 | 32.37 | 544894 |
2014-09-29 | 32.07 | 32.41 | 31.95 | 32.35 | 930795 |
2014-09-30 | 32.35 | 32.52 | 32.24 | 32.35 | 1471377 |
2014-10-01 | 32.33 | 32.49 | 31.53 | 31.75 | 1472674 |
2014-10-02 | 31.77 | 32.16 | 31.75 | 31.99 | 754860 |
2014-10-03 | 32.18 | 32.27 | 32.01 | 32.17 | 497491 |
2014-10-06 | 32.26 | 32.44 | 31.83 | 32.09 | 796138 |
2014-10-07 | 31.91 | 32.00 | 31.61 | 31.71 | 721516 |
2014-10-08 | 31.73 | 32.09 | 31.63 | 32.04 | 636310 |
2014-10-09 | 31.99 | 32.11 | 31.41 | 31.53 | 799557 |
2014-10-10 | 31.60 | 31.71 | 31.15 | 31.16 | 988768 |
2014-10-13 | 31.12 | 31.31 | 30.64 | 30.67 | 1115367 |
2014-10-14 | 30.89 | 31.00 | 30.55 | 30.79 | 1086247 |
2014-10-15 | 30.41 | 30.81 | 30.02 | 30.59 | 993072 |
2014-10-16 | 30.29 | 30.95 | 30.19 | 30.85 | 924637 |
2014-10-17 | 31.13 | 31.46 | 30.97 | 31.37 | 473325 |
2014-10-20 | 31.27 | 31.69 | 31.09 | 31.69 | 712374 |
2014-10-21 | 31.76 | 32.25 | 31.76 | 32.25 | 1087066 |
2014-10-22 | 32.73 | 32.76 | 32.03 | 32.47 | 830844 |
2014-10-23 | 32.89 | 33.11 | 32.85 | 32.92 | 861330 |
2014-10-24 | 32.97 | 32.97 | 32.62 | 32.66 | 392362 |
2014-10-27 | 32.65 | 32.79 | 32.41 | 32.77 | 825510 |
2014-10-28 | 32.93 | 33.17 | 32.87 | 33.14 | 565053 |
2014-10-29 | 33.10 | 33.22 | 32.73 | 32.92 | 557950 |
2014-10-30 | 32.87 | 33.41 | 32.85 | 33.28 | 374100 |
2014-10-31 | 33.51 | 33.65 | 33.11 | 33.27 | 581799 |
2014-11-03 | 33.20 | 33.23 | 32.95 | 33.06 | 830344 |
2014-11-04 | 33.03 | 33.14 | 32.70 | 32.80 | 1017696 |
2014-11-05 | 32.99 | 33.13 | 32.72 | 32.80 | 810069 |
2014-11-06 | 32.90 | 33.23 | 32.80 | 33.05 | 596317 |
2014-11-07 | 33.09 | 33.43 | 32.97 | 33.14 | 722823 |
2014-11-10 | 33.11 | 33.58 | 33.09 | 33.56 | 738507 |
2014-11-11 | 33.55 | 33.67 | 33.41 | 33.48 | 718365 |
2014-11-12 | 33.33 | 33.82 | 33.33 | 33.64 | 633325 |
2014-11-13 | 33.71 | 33.79 | 33.49 | 33.63 | 124044 |
2014-11-14 | 33.51 | 33.67 | 33.33 | 33.36 | 472299 |
2014-11-17 | 33.26 | 33.35 | 33.09 | 33.17 | 696319 |
2014-11-18 | 33.21 | 33.41 | 32.76 | 32.84 | 964149 |
2014-11-19 | 32.75 | 32.78 | 32.49 | 32.73 | 863347 |
2014-11-20 | 32.64 | 32.78 | 32.51 | 32.75 | 761013 |
2014-11-21 | 32.91 | 32.98 | 32.36 | 32.43 | 756573 |
2014-11-24 | 32.49 | 32.72 | 32.41 | 32.55 | 475680 |
2014-11-25 | 32.75 | 32.79 | 32.39 | 32.61 | 504828 |
2014-11-26 | 32.67 | 32.83 | 32.66 | 32.70 | 405594 |
2014-11-28 | 32.65 | 32.68 | 31.45 | 31.47 | 1044034 |
2014-12-01 | 31.46 | 31.48 | 30.22 | 30.41 | 1797784 |
2014-12-02 | 30.39 | 30.57 | 30.17 | 30.17 | 2239921 |
2014-12-03 | 30.21 | 30.45 | 30.14 | 30.29 | 1302550 |
2014-12-04 | 30.33 | 30.40 | 29.64 | 29.76 | 2342128 |
2014-12-05 | 29.71 | 30.00 | 29.59 | 29.85 | 1737190 |
2014-12-08 | 29.93 | 30.12 | 29.47 | 29.63 | 1497039 |
2014-12-09 | 29.31 | 29.71 | 29.14 | 29.67 | 1131348 |
2014-12-10 | 29.59 | 29.66 | 28.92 | 28.97 | 1917006 |
2014-12-11 | 29.15 | 29.46 | 29.05 | 29.29 | 1022928 |
2014-12-12 | 29.09 | 29.19 | 28.66 | 28.69 | 1848420 |
2014-12-15 | 28.97 | 29.05 | 28.79 | 28.93 | 2269891 |
2014-12-16 | 28.89 | 29.11 | 28.79 | 28.90 | 1836783 |
2014-12-17 | 28.96 | 29.18 | 28.57 | 29.10 | 2077948 |
2014-12-18 | 29.47 | 29.67 | 29.44 | 29.60 | 1190025 |
2014-12-19 | 29.55 | 29.67 | 29.27 | 29.29 | 1431688 |
2014-12-22 | 29.37 | 29.60 | 29.30 | 29.56 | 1110637 |
2014-12-23 | 29.72 | 29.95 | 29.60 | 29.85 | 1421623 |
2014-12-24 | 29.75 | 30.00 | 29.65 | 29.88 | 713424 |
2014-12-26 | 30.01 | 30.13 | 29.85 | 29.95 | 793672 |
2014-12-29 | 29.93 | 30.17 | 29.82 | 30.01 | 654295 |
2014-12-30 | 29.98 | 30.00 | 29.74 | 29.93 | 803356 |
2014-12-31 | 29.94 | 30.07 | 29.33 | 29.33 | 2585553 |
2015-01-02 | 29.51 | 29.73 | 29.33 | 29.65 | 1174872 |
2015-01-05 | 29.29 | 29.45 | 29.13 | 29.33 | 1241350 |
2015-01-06 | 29.31 | 29.43 | 28.86 | 28.88 | 1021227 |
2015-01-07 | 28.93 | 29.19 | 28.56 | 28.69 | 1493076 |
2015-01-08 | 28.92 | 29.09 | 28.83 | 28.89 | 1369458 |
2015-01-09 | 28.91 | 28.96 | 28.57 | 28.64 | 750633 |
2015-01-12 | 28.63 | 28.63 | 28.16 | 28.31 | 797796 |
2015-01-13 | 28.52 | 28.75 | 28.13 | 28.40 | 1195197 |
2015-01-14 | 28.09 | 28.39 | 28.03 | 28.19 | 990120 |
2015-01-15 | 28.20 | 28.47 | 28.15 | 28.30 | 892692 |
2015-01-16 | 28.28 | 28.92 | 28.23 | 28.90 | 1010356 |
2015-01-20 | 29.04 | 29.17 | 28.67 | 28.81 | 923599 |
2015-01-21 | 28.69 | 29.14 | 28.69 | 29.14 | 791311 |
2015-01-22 | 29.27 | 29.45 | 29.11 | 29.23 | 1105669 |
2015-01-23 | 29.13 | 29.46 | 29.07 | 29.31 | 1285861 |
2015-01-26 | 29.23 | 29.59 | 29.09 | 29.59 | 705462 |
2015-01-27 | 29.18 | 29.71 | 29.18 | 29.47 | 1063663 |
2015-01-28 | 29.57 | 29.61 | 29.00 | 29.06 | 697827 |
2015-01-29 | 29.10 | 29.14 | 28.81 | 29.10 | 553293 |
2015-01-30 | 28.82 | 29.17 | 28.65 | 28.81 | 1901485 |
2015-02-02 | 28.99 | 29.10 | 28.81 | 28.99 | 2088819 |
2015-02-03 | 29.07 | 29.57 | 29.00 | 29.49 | 1050616 |
2015-02-04 | 29.47 | 29.61 | 29.25 | 29.30 | 1026019 |
2015-02-05 | 29.43 | 29.69 | 29.31 | 29.59 | 718468 |
2015-02-06 | 29.79 | 29.90 | 29.53 | 29.64 | 4109518 |
2015-02-09 | 29.47 | 30.08 | 29.44 | 30.02 | 3006321 |
2015-02-10 | 30.23 | 31.43 | 30.02 | 30.77 | 4175356 |
2015-02-11 | 30.58 | 30.93 | 30.11 | 30.75 | 2297097 |
2015-02-12 | 30.77 | 31.17 | 30.77 | 30.98 | 2098107 |
2015-02-13 | 30.99 | 31.08 | 30.55 | 30.70 | 1342185 |
2015-02-17 | 30.81 | 31.21 | 30.73 | 31.11 | 1482091 |
2015-02-18 | 31.07 | 31.50 | 31.04 | 31.48 | 1209736 |
2015-02-19 | 31.42 | 31.55 | 30.86 | 30.97 | 1377202 |
2015-02-20 | 30.87 | 31.19 | 30.59 | 31.19 | 1127511 |
2015-02-23 | 31.11 | 31.44 | 30.89 | 31.43 | 1615036 |
2015-02-24 | 31.40 | 31.55 | 31.25 | 31.35 | 2585113 |
2015-02-25 | 31.32 | 31.59 | 31.21 | 31.55 | 943801 |
2015-02-26 | 31.52 | 31.57 | 31.25 | 31.40 | 562450 |
2015-02-27 | 31.41 | 31.53 | 31.23 | 31.31 | 1589715 |
2015-03-02 | 31.28 | 31.51 | 31.11 | 31.32 | 2532858 |
2015-03-03 | 31.23 | 31.79 | 31.21 | 31.69 | 1467553 |
2015-03-04 | 31.56 | 31.56 | 31.20 | 31.31 | 1561317 |
2015-03-05 | 31.39 | 31.50 | 31.27 | 31.31 | 926772 |
2015-03-06 | 31.23 | 31.35 | 30.97 | 31.05 | 935620 |
2015-03-09 | 31.11 | 31.60 | 30.99 | 31.55 | 1475365 |
2015-03-10 | 31.35 | 31.95 | 31.31 | 31.57 | 3128260 |
2015-03-11 | 31.56 | 31.64 | 31.32 | 31.57 | 1364022 |
2015-03-12 | 31.76 | 31.99 | 31.61 | 31.94 | 1633797 |
2015-03-13 | 31.87 | 31.99 | 31.62 | 31.90 | 901536 |
2015-03-16 | 31.97 | 32.25 | 31.95 | 32.19 | 1211467 |
2015-03-17 | 32.15 | 32.43 | 32.04 | 32.42 | 1110094 |
2015-03-18 | 32.41 | 32.57 | 32.02 | 32.53 | 1062202 |
2015-03-19 | 32.47 | 32.47 | 32.21 | 32.21 | 500691 |
2015-03-20 | 32.21 | 32.57 | 32.05 | 32.53 | 1397337 |
2015-03-23 | 32.55 | 32.64 | 32.26 | 32.45 | 966835 |
2015-03-24 | 32.38 | 32.48 | 32.28 | 32.42 | 717247 |
2015-03-25 | 32.43 | 32.45 | 31.90 | 31.93 | 677862 |
2015-03-26 | 31.90 | 32.05 | 31.73 | 31.84 | 1227420 |
2015-03-27 | 31.82 | 32.03 | 31.79 | 31.97 | 739575 |
2015-03-30 | 32.05 | 32.21 | 31.93 | 32.06 | 715633 |
2015-03-31 | 31.87 | 32.09 | 31.81 | 32.09 | 1097497 |
2015-04-01 | 32.11 | 32.23 | 31.90 | 32.17 | 848307 |
2015-04-02 | 32.10 | 32.23 | 31.95 | 32.19 | 635668 |
2015-04-06 | 32.08 | 32.51 | 31.94 | 32.45 | 926641 |
2015-04-07 | 32.46 | 32.55 | 32.01 | 32.05 | 1457242 |
2015-04-08 | 32.02 | 32.22 | 31.91 | 32.00 | 2743396 |
2015-04-09 | 32.03 | 32.21 | 31.97 | 32.02 | 1331329 |
2015-04-10 | 32.07 | 32.15 | 31.93 | 32.00 | 2045989 |
2015-04-13 | 31.95 | 32.21 | 31.87 | 31.97 | 1153434 |
2015-04-14 | 31.53 | 31.59 | 31.21 | 31.49 | 1067991 |
2015-04-15 | 31.62 | 31.71 | 31.45 | 31.61 | 1458448 |
2015-04-16 | 31.61 | 31.74 | 31.33 | 31.52 | 545626 |
2015-04-17 | 31.44 | 31.45 | 31.05 | 31.11 | 2827912 |
2015-04-20 | 31.21 | 31.36 | 31.19 | 31.19 | 1706835 |
2015-04-21 | 31.28 | 31.43 | 30.75 | 30.78 | 889815 |
2015-04-22 | 30.87 | 30.99 | 30.61 | 30.72 | 1083814 |
2015-04-23 | 30.67 | 30.88 | 30.63 | 30.80 | 684976 |
2015-04-24 | 30.77 | 31.05 | 30.69 | 31.01 | 869656 |
2015-04-27 | 31.02 | 31.03 | 30.67 | 30.76 | 1114390 |
2015-04-28 | 30.19 | 31.84 | 29.87 | 31.35 | 2660419 |
2015-04-29 | 31.25 | 31.97 | 31.01 | 31.96 | 3585193 |
2015-04-30 | 31.93 | 32.12 | 31.44 | 31.61 | 2226388 |
2015-05-01 | 31.60 | 31.76 | 31.41 | 31.63 | 1678636 |
2015-05-04 | 31.63 | 31.85 | 31.60 | 31.70 | 922113 |
2015-05-05 | 31.63 | 31.75 | 31.19 | 31.29 | 1152780 |
2015-05-06 | 31.30 | 31.47 | 31.05 | 31.45 | 1046407 |
2015-05-07 | 31.35 | 31.55 | 31.21 | 31.52 | 1206435 |
2015-05-08 | 31.72 | 31.88 | 31.61 | 31.64 | 999631 |
2015-05-11 | 31.60 | 31.91 | 31.56 | 31.71 | 665952 |
2015-05-12 | 31.59 | 31.71 | 31.30 | 31.67 | 572824 |
2015-05-13 | 31.76 | 32.00 | 31.58 | 31.63 | 767355 |
2015-05-14 | 31.76 | 31.90 | 31.63 | 31.75 | 605908 |
2015-05-15 | 31.73 | 31.90 | 31.57 | 31.64 | 604020 |
2015-05-18 | 31.67 | 31.94 | 31.67 | 31.93 | 666093 |
2015-05-19 | 31.88 | 32.11 | 31.75 | 32.01 | 727576 |
2015-05-20 | 31.99 | 32.03 | 31.78 | 31.79 | 681541 |
2015-05-21 | 31.73 | 32.06 | 31.69 | 32.01 | 590605 |
2015-05-22 | 32.00 | 32.13 | 31.97 | 32.00 | 391986 |
2015-05-26 | 31.88 | 32.03 | 31.59 | 31.73 | 1195338 |
2015-05-27 | 31.71 | 32.13 | 31.69 | 32.11 | 733264 |
2015-05-28 | 32.11 | 32.31 | 31.67 | 32.24 | 891775 |
2015-05-29 | 32.19 | 32.39 | 32.13 | 32.35 | 1283871 |
2015-06-01 | 32.39 | 32.52 | 32.17 | 32.30 | 958734 |
2015-06-02 | 32.24 | 32.62 | 32.17 | 32.41 | 1203922 |
2015-06-03 | 32.50 | 32.93 | 32.42 | 32.69 | 1547925 |
2015-06-04 | 32.55 | 32.72 | 32.36 | 32.52 | 849966 |
2015-06-05 | 32.52 | 32.59 | 32.29 | 32.56 | 863398 |
2015-06-08 | 32.52 | 32.61 | 32.34 | 32.39 | 733471 |
2015-06-09 | 32.37 | 32.63 | 32.19 | 32.37 | 894049 |
2015-06-10 | 32.48 | 32.79 | 32.35 | 32.54 | 803086 |
2015-06-11 | 32.60 | 32.73 | 32.45 | 32.59 | 533994 |
2015-06-12 | 32.50 | 32.59 | 32.33 | 32.41 | 281776 |
2015-06-15 | 32.09 | 32.22 | 31.90 | 32.03 | 607698 |
2015-06-16 | 32.03 | 32.25 | 32.01 | 32.11 | 614347 |
2015-06-17 | 32.21 | 32.39 | 32.06 | 32.32 | 603729 |
2015-06-18 | 32.35 | 32.52 | 32.33 | 32.41 | 748798 |
2015-06-19 | 32.47 | 32.50 | 32.25 | 32.25 | 1322308 |
2015-06-22 | 32.46 | 32.46 | 32.24 | 32.39 | 510865 |
2015-06-23 | 32.38 | 32.43 | 32.23 | 32.33 | 579255 |
2015-06-24 | 32.24 | 32.33 | 31.79 | 31.87 | 760255 |
2015-06-25 | 31.96 | 31.97 | 31.65 | 31.83 | 647538 |
2015-06-26 | 31.85 | 32.17 | 31.75 | 32.10 | 2165601 |
2015-06-29 | 31.83 | 31.99 | 31.38 | 31.40 | 629716 |
2015-06-30 | 31.61 | 31.73 | 31.31 | 31.41 | 761566 |
2015-07-01 | 31.60 | 31.69 | 31.33 | 31.45 | 824470 |
2015-07-02 | 31.50 | 31.57 | 31.35 | 31.51 | 631018 |
2015-07-06 | 31.34 | 31.52 | 31.31 | 31.45 | 683016 |
2015-07-07 | 31.48 | 31.65 | 31.31 | 31.61 | 950451 |
2015-07-08 | 31.41 | 31.60 | 31.37 | 31.51 | 795474 |
2015-07-09 | 31.73 | 31.75 | 31.31 | 31.32 | 597348 |
2015-07-10 | 31.51 | 31.61 | 31.39 | 31.49 | 651529 |
2015-07-13 | 31.65 | 31.87 | 31.47 | 31.79 | 897444 |
2015-07-14 | 31.80 | 31.93 | 31.77 | 31.81 | 451852 |
2015-07-15 | 31.85 | 32.01 | 31.68 | 31.79 | 610516 |
2015-07-16 | 31.99 | 32.15 | 31.99 | 32.06 | 795703 |
2015-07-17 | 32.31 | 32.79 | 32.27 | 32.77 | 1085959 |
2015-07-20 | 32.82 | 32.82 | 32.59 | 32.61 | 1116069 |
2015-07-21 | 32.62 | 32.65 | 31.88 | 31.89 | 779296 |
2015-07-22 | 31.87 | 32.06 | 31.69 | 31.93 | 596334 |
2015-07-23 | 31.93 | 32.07 | 31.78 | 31.91 | 641119 |
2015-07-24 | 31.90 | 32.08 | 31.67 | 31.72 | 613714 |
2015-07-27 | 31.54 | 31.69 | 31.35 | 31.37 | 966330 |
2015-07-28 | 31.65 | 33.66 | 31.40 | 33.17 | 2453428 |
2015-07-29 | 33.16 | 34.07 | 32.96 | 33.99 | 1895200 |
2015-07-30 | 33.84 | 33.95 | 33.69 | 33.71 | 927352 |
2015-07-31 | 33.85 | 33.88 | 33.37 | 33.42 | 1039699 |
2015-08-03 | 33.38 | 33.39 | 32.85 | 33.15 | 858040 |
2015-08-04 | 33.07 | 33.39 | 33.04 | 33.29 | 477996 |
2015-08-05 | 33.43 | 33.63 | 33.29 | 33.35 | 563640 |
2015-08-06 | 33.35 | 33.35 | 33.01 | 33.13 | 539901 |
2015-08-07 | 33.10 | 33.25 | 32.99 | 33.10 | 484197 |
2015-08-10 | 33.25 | 33.78 | 33.22 | 33.67 | 694858 |
2015-08-11 | 33.47 | 33.71 | 33.33 | 33.70 | 525360 |
2015-08-12 | 33.45 | 33.59 | 32.93 | 33.06 | 1061328 |
2015-08-13 | 32.94 | 33.17 | 32.87 | 33.07 | 568888 |
2015-08-14 | 33.11 | 33.49 | 33.09 | 33.42 | 327709 |
2015-08-17 | 33.31 | 33.91 | 32.99 | 33.89 | 817906 |
2015-08-18 | 33.76 | 33.90 | 33.52 | 33.57 | 800856 |
2015-08-19 | 33.33 | 33.37 | 32.81 | 32.99 | 756681 |
2015-08-20 | 32.83 | 33.23 | 32.53 | 32.54 | 582625 |
2015-08-21 | 32.23 | 32.39 | 31.85 | 31.86 | 900570 |
2015-08-24 | 30.66 | 31.69 | 30.56 | 30.72 | 1126782 |
2015-08-25 | 31.24 | 31.34 | 30.57 | 30.59 | 972858 |
2015-08-26 | 31.19 | 31.19 | 30.47 | 31.05 | 1178085 |
2015-08-27 | 31.35 | 31.72 | 31.14 | 31.71 | 698062 |
2015-08-28 | 31.65 | 31.80 | 31.50 | 31.64 | 722710 |
2015-08-31 | 31.51 | 32.03 | 31.34 | 31.71 | 866745 |
2015-09-01 | 31.24 | 31.45 | 31.02 | 31.05 | 831651 |
2015-09-02 | 31.35 | 31.50 | 30.92 | 31.31 | 868795 |
2015-09-03 | 31.45 | 31.87 | 31.41 | 31.77 | 612543 |
2015-09-04 | 31.48 | 31.84 | 31.34 | 31.75 | 868375 |
2015-09-08 | 32.19 | 32.45 | 32.05 | 32.39 | 577090 |
2015-09-09 | 32.59 | 32.66 | 31.99 | 32.04 | 1109017 |
2015-09-10 | 31.99 | 32.39 | 31.86 | 32.17 | 1074282 |
2015-09-11 | 32.07 | 32.39 | 32.03 | 32.31 | 740671 |
2015-09-14 | 32.33 | 32.39 | 32.15 | 32.37 | 495723 |
2015-09-15 | 32.37 | 32.68 | 32.24 | 32.63 | 444975 |
2015-09-16 | 32.68 | 32.89 | 32.59 | 32.81 | 813228 |
2015-09-17 | 32.85 | 33.00 | 32.61 | 32.68 | 839400 |
2015-09-18 | 32.36 | 32.69 | 32.28 | 32.41 | 1266418 |
2015-09-21 | 32.53 | 32.89 | 32.42 | 32.67 | 381465 |
2015-09-22 | 32.31 | 32.51 | 32.20 | 32.40 | 513567 |
2015-09-23 | 32.44 | 32.58 | 32.34 | 32.51 | 638205 |
2015-09-24 | 32.33 | 32.48 | 32.09 | 32.20 | 840837 |
2015-09-25 | 32.35 | 32.57 | 32.24 | 32.39 | 558096 |
2015-09-28 | 32.27 | 32.29 | 31.93 | 32.03 | 782653 |
2015-09-29 | 32.00 | 32.18 | 31.66 | 31.77 | 956866 |
2015-09-30 | 31.95 | 32.45 | 31.93 | 32.39 | 851229 |
2015-10-01 | 32.39 | 32.57 | 32.11 | 32.51 | 746277 |
2015-10-02 | 32.11 | 32.84 | 32.11 | 32.84 | 684021 |
2015-10-05 | 33.05 | 33.53 | 33.05 | 33.49 | 723397 |
2015-10-06 | 33.44 | 33.61 | 33.21 | 33.29 | 423961 |
2015-10-07 | 33.41 | 33.77 | 33.31 | 33.60 | 866401 |
2015-10-08 | 33.61 | 34.32 | 33.60 | 34.28 | 677397 |
2015-10-09 | 34.29 | 34.47 | 34.08 | 34.33 | 546106 |
2015-10-12 | 34.27 | 34.60 | 34.16 | 34.47 | 362962 |
2015-10-13 | 34.34 | 34.67 | 34.17 | 34.19 | 442000 |
2015-10-14 | 34.16 | 34.16 | 33.85 | 33.89 | 368424 |
2015-10-15 | 33.96 | 34.17 | 33.82 | 34.15 | 324916 |
2015-10-16 | 34.25 | 34.35 | 34.02 | 34.12 | 630420 |
2015-10-19 | 34.01 | 34.37 | 33.79 | 34.35 | 297645 |
2015-10-20 | 34.15 | 34.60 | 34.07 | 34.35 | 533545 |
2015-10-21 | 34.54 | 34.73 | 34.28 | 34.33 | 772801 |
2015-10-22 | 34.67 | 34.87 | 34.55 | 34.63 | 577609 |
2015-10-23 | 34.75 | 34.82 | 34.08 | 34.35 | 518499 |
2015-10-26 | 34.35 | 34.51 | 34.15 | 34.29 | 962101 |
2015-10-27 | 34.70 | 35.87 | 34.67 | 35.43 | 1868211 |
2015-10-28 | 35.63 | 36.33 | 35.45 | 36.30 | 897652 |
2015-10-29 | 36.16 | 36.49 | 36.03 | 36.49 | 911278 |
2015-10-30 | 36.44 | 36.63 | 36.25 | 36.32 | 909151 |
2015-11-02 | 36.30 | 36.55 | 36.13 | 36.38 | 695776 |
2015-11-03 | 36.33 | 36.49 | 36.10 | 36.29 | 558262 |
2015-11-04 | 36.30 | 36.70 | 36.17 | 36.67 | 1105957 |
2015-11-05 | 36.73 | 36.95 | 36.57 | 36.76 | 1035376 |
2015-11-06 | 36.77 | 37.31 | 36.52 | 37.15 | 821418 |
2015-11-09 | 37.06 | 37.25 | 36.75 | 36.90 | 1106302 |
2015-11-10 | 36.76 | 36.91 | 36.57 | 36.80 | 691689 |
2015-11-11 | 36.92 | 37.13 | 36.84 | 36.87 | 489141 |
2015-11-12 | 36.81 | 36.81 | 36.09 | 36.11 | 664524 |
2015-11-13 | 36.05 | 36.27 | 35.67 | 35.72 | 1257094 |
2015-11-16 | 35.67 | 35.89 | 35.57 | 35.89 | 1662619 |
2015-11-17 | 35.89 | 35.91 | 35.65 | 35.79 | 767134 |
2015-11-18 | 35.87 | 36.17 | 35.77 | 36.16 | 1054014 |
2015-11-19 | 36.24 | 36.55 | 36.02 | 36.53 | 684730 |
2015-11-20 | 36.53 | 37.11 | 36.44 | 36.81 | 611793 |
2015-11-23 | 36.81 | 36.98 | 36.49 | 36.63 | 497397 |
2015-11-24 | 36.56 | 36.87 | 36.26 | 36.69 | 596521 |
2015-11-25 | 36.73 | 36.85 | 36.48 | 36.50 | 394255 |
2015-11-27 | 36.67 | 36.82 | 36.49 | 36.65 | 330622 |
2015-11-30 | 36.69 | 36.83 | 36.32 | 36.33 | 709993 |
2015-12-01 | 36.49 | 36.83 | 36.28 | 36.73 | 762414 |
2015-12-02 | 36.69 | 36.97 | 36.67 | 36.72 | 585516 |
2015-12-03 | 36.82 | 36.90 | 35.77 | 35.92 | 620740 |
2015-12-04 | 36.00 | 36.81 | 35.91 | 36.65 | 849366 |
2015-12-07 | 36.55 | 36.83 | 36.24 | 36.82 | 1179595 |
2015-12-08 | 36.57 | 36.73 | 36.27 | 36.61 | 1417665 |
2015-12-09 | 36.44 | 36.75 | 35.87 | 35.99 | 698857 |
2015-12-10 | 36.02 | 36.57 | 35.88 | 36.35 | 717127 |
2015-12-11 | 36.16 | 36.27 | 35.46 | 35.59 | 724066 |
2015-12-14 | 35.63 | 35.81 | 35.27 | 35.60 | 1695892 |
2015-12-15 | 35.83 | 36.55 | 35.73 | 36.47 | 1157097 |
2015-12-16 | 36.71 | 37.29 | 36.60 | 37.19 | 1477015 |
2015-12-17 | 37.47 | 37.61 | 36.79 | 36.82 | 1517854 |
2015-12-18 | 36.61 | 37.04 | 36.61 | 36.86 | 2545353 |
2015-12-21 | 37.01 | 37.19 | 36.56 | 36.83 | 875394 |
2015-12-22 | 36.92 | 36.92 | 36.56 | 36.75 | 632601 |
2015-12-23 | 36.81 | 37.03 | 36.65 | 36.82 | 927198 |
2015-12-24 | 36.93 | 37.64 | 36.85 | 37.57 | 968592 |
2015-12-28 | 37.50 | 37.77 | 37.31 | 37.77 | 749196 |
2015-12-29 | 37.94 | 38.31 | 37.90 | 38.23 | 535260 |
2015-12-30 | 38.09 | 38.43 | 37.83 | 37.83 | 755619 |
2015-12-31 | 37.76 | 38.06 | 37.53 | 37.55 | 2415781 |
2016-01-04 | 37.15 | 37.15 | 36.26 | 36.55 | 1254739 |
2016-01-05 | 36.53 | 36.84 | 36.43 | 36.67 | 1521076 |
2016-01-06 | 36.19 | 36.67 | 36.12 | 36.59 | 1153516 |
2016-01-07 | 36.03 | 37.80 | 35.95 | 37.09 | 2169216 |
2016-01-08 | 37.23 | 37.27 | 35.97 | 36.01 | 2229445 |
2016-01-11 | 36.15 | 36.32 | 35.86 | 36.07 | 1666146 |
2016-01-12 | 36.27 | 36.27 | 35.62 | 35.93 | 1983967 |
2016-01-13 | 35.98 | 36.13 | 34.79 | 34.93 | 1238631 |
2016-01-14 | 35.01 | 35.15 | 34.61 | 34.85 | 2370133 |
2016-01-15 | 34.25 | 34.54 | 33.76 | 33.99 | 2272899 |
2016-01-19 | 34.41 | 36.65 | 34.41 | 36.50 | 12849198 |
2016-01-20 | 36.35 | 38.97 | 36.02 | 38.63 | 8475169 |
2016-01-21 | 38.64 | 39.90 | 38.47 | 38.61 | 4983225 |
2016-01-22 | 39.07 | 39.67 | 38.89 | 39.38 | 4070325 |
2016-01-25 | 39.36 | 39.47 | 38.76 | 39.02 | 3141370 |
2016-01-26 | 39.08 | 39.77 | 38.72 | 39.73 | 3039276 |
2016-01-27 | 39.73 | 40.16 | 39.17 | 39.30 | 2207544 |
2016-01-28 | 39.54 | 39.76 | 38.96 | 39.33 | 1261831 |
2016-01-29 | 39.43 | 39.98 | 39.12 | 39.98 | 2474484 |
2016-02-01 | 39.69 | 39.95 | 39.28 | 39.67 | 1349128 |
2016-02-02 | 39.41 | 39.55 | 38.74 | 39.15 | 1258855 |
2016-02-03 | 39.45 | 39.72 | 38.77 | 39.64 | 1391212 |
2016-02-04 | 39.47 | 40.21 | 39.47 | 39.91 | 1737220 |
2016-02-05 | 39.90 | 39.90 | 38.68 | 38.80 | 1474354 |
2016-02-08 | 38.39 | 38.47 | 37.76 | 38.06 | 1748068 |
2016-02-09 | 37.81 | 38.41 | 37.29 | 38.32 | 2700325 |
2016-02-10 | 38.54 | 38.89 | 38.27 | 38.60 | 1607716 |
2016-02-11 | 37.95 | 38.88 | 37.95 | 38.61 | 2750253 |
2016-02-12 | 39.16 | 40.21 | 39.01 | 40.01 | 3374500 |
2016-02-16 | 40.50 | 41.07 | 40.49 | 40.78 | 3223222 |
2016-02-17 | 41.00 | 41.69 | 40.80 | 41.13 | 1444323 |
2016-02-18 | 41.25 | 42.01 | 41.04 | 41.83 | 1841095 |
2016-02-19 | 41.63 | 41.82 | 41.02 | 41.41 | 1412098 |
2016-02-22 | 41.67 | 41.67 | 40.22 | 40.87 | 3048780 |
2016-02-23 | 40.77 | 40.91 | 40.26 | 40.48 | 1785555 |
2016-02-24 | 40.29 | 41.45 | 40.29 | 41.34 | 2351065 |
2016-02-25 | 41.49 | 42.03 | 41.39 | 41.65 | 1209966 |
2016-02-26 | 41.81 | 42.76 | 41.66 | 41.86 | 2108928 |
2016-02-29 | 42.01 | 42.12 | 41.00 | 41.11 | 9801801 |
2016-03-01 | 41.34 | 42.24 | 41.29 | 42.22 | 2033286 |
2016-03-02 | 42.03 | 42.44 | 41.76 | 42.18 | 1457203 |
2016-03-03 | 42.15 | 42.55 | 41.57 | 42.54 | 1117827 |
2016-03-04 | 42.59 | 42.67 | 42.15 | 42.27 | 1026058 |
2016-03-07 | 42.10 | 42.60 | 41.96 | 42.60 | 2206764 |
2016-03-08 | 42.45 | 42.92 | 42.19 | 42.57 | 1174761 |
2016-03-09 | 42.86 | 43.06 | 42.67 | 42.86 | 1216837 |
2016-03-10 | 43.10 | 43.33 | 42.72 | 43.10 | 907849 |
2016-03-11 | 43.33 | 43.50 | 43.02 | 43.19 | 1094526 |
2016-03-14 | 43.19 | 43.19 | 43.19 | 43.19 | 93 |
2016-03-15 | 42.45 | 43.23 | 42.45 | 43.09 | 752011 |
2016-03-16 | 43.05 | 43.33 | 42.80 | 43.29 | 1067490 |
2016-03-17 | 43.33 | 44.17 | 43.24 | 43.93 | 1666831 |
2016-03-18 | 43.81 | 44.08 | 43.55 | 43.55 | 1836544 |
2016-03-21 | 43.51 | 43.74 | 43.38 | 43.46 | 805441 |
2016-03-22 | 43.49 | 43.53 | 43.16 | 43.39 | 854872 |
2016-03-23 | 43.39 | 43.46 | 43.01 | 43.01 | 735478 |
2016-03-24 | 42.97 | 43.13 | 42.63 | 43.13 | 945843 |
2016-03-28 | 43.00 | 43.05 | 42.55 | 42.63 | 857250 |
2016-03-29 | 42.72 | 43.51 | 42.61 | 43.48 | 1157032 |
2016-03-30 | 43.55 | 43.65 | 42.77 | 43.04 | 1156239 |
2016-03-31 | 42.99 | 43.49 | 42.87 | 43.06 | 2442444 |
2016-04-01 | 43.00 | 43.27 | 42.79 | 43.24 | 2086389 |
2016-04-04 | 43.15 | 43.34 | 42.91 | 43.03 | 1315420 |
2016-04-05 | 41.66 | 42.00 | 39.95 | 41.96 | 7009152 |
2016-04-06 | 42.48 | 42.53 | 41.79 | 42.25 | 1648603 |
2016-04-07 | 42.16 | 42.69 | 41.93 | 42.67 | 3064005 |
2016-04-08 | 42.85 | 43.22 | 42.60 | 42.63 | 928069 |
2016-04-11 | 42.68 | 43.03 | 42.44 | 42.44 | 650677 |
2016-04-12 | 42.48 | 42.80 | 42.31 | 42.60 | 906186 |
2016-04-13 | 42.68 | 43.33 | 42.68 | 43.16 | 1037226 |
2016-04-14 | 43.18 | 43.30 | 42.89 | 42.93 | 893071 |
2016-04-15 | 42.49 | 43.15 | 42.25 | 42.85 | 750945 |
2016-04-18 | 42.73 | 43.07 | 42.63 | 43.00 | 905514 |
2016-04-19 | 43.17 | 43.33 | 42.94 | 43.07 | 1590790 |
2016-04-20 | 43.15 | 43.48 | 42.88 | 43.20 | 899571 |
2016-04-21 | 43.19 | 43.36 | 42.73 | 42.91 | 923686 |
2016-04-22 | 42.88 | 43.33 | 42.87 | 43.30 | 787476 |
2016-04-25 | 43.15 | 43.27 | 42.93 | 43.03 | 835507 |
2016-04-26 | 43.21 | 43.37 | 43.01 | 43.30 | 1028617 |
2016-04-27 | 43.37 | 43.56 | 43.00 | 43.43 | 1343514 |
2016-04-28 | 43.13 | 44.85 | 42.88 | 44.81 | 2497402 |
2016-04-29 | 44.60 | 45.00 | 44.04 | 44.85 | 1435536 |
2016-05-02 | 44.80 | 45.29 | 44.69 | 45.28 | 1487577 |
2016-05-03 | 45.20 | 45.33 | 44.91 | 45.21 | 1056186 |
2016-05-04 | 45.04 | 45.39 | 44.84 | 45.15 | 1054893 |
2016-05-05 | 45.39 | 45.78 | 45.25 | 45.27 | 1008216 |
2016-05-06 | 45.27 | 45.77 | 45.13 | 45.73 | 880191 |
2016-05-09 | 45.86 | 46.29 | 45.57 | 46.07 | 978591 |
2016-05-10 | 46.11 | 46.44 | 46.11 | 46.39 | 694920 |
2016-05-11 | 46.39 | 46.58 | 46.21 | 46.28 | 628579 |
2016-05-12 | 46.55 | 46.90 | 46.23 | 46.46 | 1071502 |
2016-05-13 | 46.16 | 46.51 | 46.05 | 46.49 | 691171 |
2016-05-16 | 46.47 | 46.78 | 46.27 | 46.31 | 611827 |
2016-05-17 | 46.25 | 46.29 | 45.82 | 45.97 | 1311256 |
2016-05-18 | 45.97 | 46.07 | 45.33 | 45.47 | 1277980 |
2016-05-19 | 45.34 | 46.19 | 45.04 | 46.02 | 1096180 |
2016-05-20 | 46.29 | 47.43 | 46.21 | 46.82 | 1538266 |
2016-05-23 | 46.73 | 46.77 | 45.88 | 46.21 | 990673 |
2016-05-24 | 46.14 | 46.69 | 46.14 | 46.65 | 1257700 |
2016-05-25 | 46.65 | 46.76 | 45.05 | 45.07 | 2600569 |
2016-05-26 | 45.31 | 45.36 | 44.35 | 44.60 | 3834909 |
2016-05-27 | 44.90 | 45.79 | 44.57 | 45.43 | 2065653 |
2016-05-31 | 45.21 | 45.30 | 43.34 | 43.65 | 46882172 |
2016-06-01 | 43.67 | 44.87 | 43.67 | 44.79 | 5386849 |
2016-06-02 | 44.79 | 46.36 | 44.79 | 46.12 | 5578296 |
2016-06-03 | 46.42 | 47.71 | 46.08 | 46.90 | 6020236 |
2016-06-06 | 46.91 | 48.39 | 46.91 | 48.33 | 10735477 |
2016-06-07 | 48.29 | 49.05 | 48.12 | 48.77 | 2773177 |
2016-06-08 | 48.93 | 49.49 | 48.79 | 49.15 | 3392391 |
2016-06-09 | 48.74 | 48.99 | 48.06 | 48.53 | 2187319 |
2016-06-10 | 48.67 | 49.25 | 48.13 | 49.00 | 1616272 |
2016-06-13 | 48.43 | 48.63 | 47.86 | 48.21 | 2309568 |
2016-06-14 | 47.91 | 49.15 | 47.88 | 48.60 | 2306644 |
2016-06-15 | 48.55 | 48.79 | 48.35 | 48.49 | 2165016 |
2016-06-16 | 48.13 | 48.48 | 47.76 | 48.29 | 1541707 |
2016-06-17 | 48.15 | 48.33 | 47.00 | 47.33 | 2774935 |
2016-06-20 | 47.70 | 47.91 | 47.19 | 47.37 | 1828336 |
2016-06-21 | 47.37 | 47.55 | 46.76 | 46.96 | 2117865 |
2016-06-22 | 47.15 | 47.15 | 46.65 | 46.87 | 1505196 |
2016-06-23 | 47.11 | 47.47 | 46.87 | 46.91 | 1676178 |
2016-06-24 | 45.83 | 47.23 | 45.83 | 46.22 | 2883978 |
2016-06-27 | 46.10 | 46.54 | 45.51 | 46.31 | 1557969 |
2016-06-28 | 46.64 | 47.49 | 46.64 | 47.37 | 1765449 |
2016-06-29 | 47.73 | 48.49 | 47.61 | 48.12 | 2374773 |
2016-06-30 | 48.06 | 48.23 | 47.59 | 48.03 | 1793473 |
2016-07-01 | 48.17 | 48.34 | 47.54 | 47.94 | 927807 |
2016-07-05 | 48.13 | 48.81 | 48.11 | 48.58 | 1605133 |
2016-07-06 | 48.47 | 48.71 | 48.12 | 48.66 | 974964 |
2016-07-07 | 48.77 | 49.23 | 48.43 | 48.59 | 889669 |
2016-07-08 | 48.68 | 49.12 | 48.47 | 48.84 | 791254 |
2016-07-11 | 48.83 | 49.17 | 48.79 | 48.86 | 639895 |
2016-07-12 | 49.05 | 49.16 | 48.44 | 48.45 | 941014 |
2016-07-13 | 48.45 | 49.15 | 48.30 | 48.79 | 1163053 |
2016-07-14 | 49.17 | 49.57 | 48.75 | 48.99 | 1228926 |
2016-07-15 | 49.14 | 49.14 | 48.65 | 48.81 | 1297554 |
2016-07-18 | 49.03 | 49.24 | 48.57 | 48.70 | 628438 |
2016-07-19 | 48.44 | 48.95 | 48.41 | 48.95 | 719031 |
2016-07-20 | 48.87 | 49.51 | 48.82 | 49.47 | 979467 |
2016-07-21 | 49.45 | 49.49 | 48.93 | 49.47 | 925374 |
2016-07-22 | 49.28 | 49.45 | 48.91 | 49.35 | 798343 |
2016-07-25 | 49.11 | 49.36 | 48.97 | 49.33 | 1025347 |
2016-07-26 | 49.28 | 49.69 | 49.28 | 49.63 | 1263126 |
2016-07-27 | 49.88 | 49.94 | 48.67 | 49.27 | 889617 |
2016-07-28 | 49.14 | 49.63 | 49.14 | 49.44 | 786735 |
2016-07-29 | 49.43 | 49.71 | 49.14 | 49.65 | 1341099 |
2016-08-01 | 49.86 | 49.86 | 49.31 | 49.47 | 539889 |
2016-08-02 | 49.53 | 49.64 | 48.83 | 48.99 | 778281 |
2016-08-03 | 48.85 | 48.87 | 48.38 | 48.59 | 1035438 |
2016-08-04 | 49.06 | 51.04 | 49.06 | 50.57 | 3776976 |
2016-08-05 | 50.75 | 51.94 | 50.47 | 51.71 | 2161342 |
2016-08-08 | 51.71 | 51.73 | 51.25 | 51.43 | 1252428 |
2016-08-09 | 51.51 | 52.25 | 51.22 | 52.06 | 1240603 |
2016-08-10 | 52.33 | 52.77 | 51.85 | 52.69 | 889312 |
2016-08-11 | 53.03 | 53.14 | 52.45 | 52.69 | 786586 |
2016-08-12 | 52.51 | 52.88 | 52.13 | 52.27 | 581278 |
2016-08-15 | 52.28 | 52.63 | 51.89 | 51.99 | 854422 |
2016-08-16 | 51.97 | 52.39 | 51.52 | 51.55 | 869361 |
2016-08-17 | 51.54 | 52.05 | 51.51 | 52.02 | 856581 |
2016-08-18 | 51.92 | 52.23 | 51.53 | 52.13 | 749769 |
2016-08-19 | 51.93 | 52.70 | 51.93 | 52.40 | 867621 |
2016-08-22 | 52.29 | 52.41 | 51.99 | 52.20 | 791130 |
2016-08-23 | 52.19 | 52.41 | 51.75 | 51.92 | 1179466 |
2016-08-24 | 51.71 | 51.77 | 51.41 | 51.67 | 792471 |
2016-08-25 | 51.71 | 51.93 | 51.40 | 51.63 | 751980 |
2016-08-26 | 51.77 | 52.31 | 50.97 | 51.09 | 2476849 |
2016-08-29 | 51.13 | 51.54 | 50.85 | 51.39 | 787405 |
2016-08-30 | 51.21 | 51.54 | 50.94 | 51.14 | 974667 |
2016-08-31 | 50.93 | 51.19 | 50.75 | 50.95 | 1403380 |
2016-09-01 | 50.74 | 51.98 | 50.71 | 51.87 | 1339297 |
2016-09-02 | 52.19 | 53.14 | 51.96 | 52.33 | 1733181 |
2016-09-06 | 52.67 | 52.76 | 52.10 | 52.45 | 1397352 |
2016-09-07 | 52.50 | 52.50 | 51.51 | 51.75 | 970515 |
2016-09-08 | 51.67 | 52.13 | 51.65 | 52.10 | 880914 |
2016-09-09 | 51.63 | 51.91 | 51.09 | 51.16 | 1571472 |
2016-09-12 | 51.08 | 51.33 | 50.53 | 51.26 | 1521997 |
2016-09-13 | 50.97 | 51.21 | 50.30 | 50.75 | 1175412 |
2016-09-14 | 50.70 | 51.07 | 50.49 | 50.87 | 918019 |
2016-09-15 | 50.90 | 51.46 | 50.71 | 51.15 | 900030 |
2016-09-16 | 51.07 | 51.07 | 50.01 | 50.33 | 6423984 |
2016-09-19 | 49.79 | 50.55 | 49.63 | 50.30 | 886927 |
2016-09-20 | 50.37 | 50.71 | 48.95 | 49.18 | 2015161 |
2016-09-21 | 49.56 | 50.23 | 49.06 | 50.08 | 1843915 |
2016-09-22 | 50.33 | 50.44 | 50.07 | 50.22 | 1441861 |
2016-09-23 | 49.99 | 50.00 | 49.38 | 49.57 | 977791 |
2016-09-26 | 49.37 | 49.58 | 48.99 | 49.52 | 1129060 |
2016-09-27 | 49.58 | 49.75 | 49.23 | 49.55 | 941616 |
2016-09-28 | 49.48 | 50.21 | 49.35 | 50.17 | 1249498 |
2016-09-29 | 50.12 | 50.37 | 49.71 | 49.94 | 884974 |
2016-09-30 | 50.43 | 50.43 | 49.59 | 49.80 | 895218 |
2016-10-03 | 50.03 | 50.03 | 49.12 | 49.55 | 1090927 |
2016-10-04 | 49.54 | 49.61 | 48.25 | 48.57 | 1788741 |
2016-10-05 | 48.81 | 49.15 | 47.93 | 48.11 | 1718308 |
2016-10-06 | 48.05 | 48.75 | 47.81 | 48.47 | 1774777 |
2016-10-07 | 48.34 | 48.38 | 47.91 | 48.07 | 1454190 |
2016-10-10 | 48.04 | 48.44 | 47.94 | 48.22 | 970095 |
2016-10-11 | 48.01 | 48.54 | 47.93 | 48.44 | 1269852 |
2016-10-12 | 48.41 | 49.17 | 48.25 | 49.03 | 1823787 |
2016-10-13 | 49.01 | 49.19 | 48.63 | 48.99 | 1372405 |
2016-10-14 | 49.35 | 50.09 | 49.35 | 49.47 | 1378272 |
2016-10-17 | 49.43 | 50.10 | 49.38 | 49.75 | 1086354 |
2016-10-18 | 50.09 | 50.42 | 49.40 | 49.70 | 811609 |
2016-10-19 | 49.71 | 49.88 | 49.37 | 49.55 | 850786 |
2016-10-20 | 49.35 | 49.57 | 49.11 | 49.35 | 748398 |
2016-10-21 | 49.11 | 49.63 | 48.97 | 49.57 | 617674 |
2016-10-24 | 49.75 | 49.99 | 49.51 | 49.93 | 555094 |
2016-10-25 | 49.78 | 50.33 | 49.71 | 50.19 | 1125643 |
2016-10-26 | 50.25 | 50.63 | 49.97 | 50.20 | 1790359 |
2016-10-27 | 50.46 | 52.12 | 49.12 | 49.33 | 3923707 |
2016-10-28 | 49.39 | 50.33 | 49.22 | 50.13 | 1165957 |
2016-10-31 | 50.26 | 50.38 | 49.97 | 50.14 | 1170241 |
2016-11-01 | 50.33 | 50.76 | 49.75 | 49.82 | 1188495 |
2016-11-02 | 49.81 | 50.25 | 49.61 | 49.53 | 1222561 |
2016-11-03 | 49.60 | 49.72 | 49.29 | 49.39 | 657046 |
2016-11-04 | 49.49 | 49.72 | 49.25 | 49.38 | 626839 |
2016-11-07 | 49.63 | 50.43 | 49.43 | 50.41 | 744627 |
2016-11-08 | 50.32 | 51.15 | 50.26 | 51.00 | 1208130 |
2016-11-09 | 50.67 | 51.35 | 49.65 | 51.24 | 1297140 |
2016-11-10 | 51.23 | 51.23 | 50.37 | 50.58 | 1146165 |
2016-11-11 | 50.42 | 50.42 | 49.04 | 49.28 | 1238017 |
2016-11-14 | 49.34 | 49.40 | 48.78 | 49.29 | 1229110 |
2016-11-15 | 49.43 | 50.03 | 49.28 | 49.56 | 1077928 |
2016-11-16 | 49.62 | 49.95 | 49.44 | 49.85 | 1576849 |
2016-11-17 | 49.89 | 50.09 | 49.66 | 49.92 | 876970 |
2016-11-18 | 49.89 | 50.42 | 49.79 | 50.37 | 1189993 |
2016-11-21 | 50.62 | 51.35 | 50.36 | 51.29 | 1303515 |
2016-11-22 | 51.28 | 51.93 | 51.24 | 51.84 | 881742 |
2016-11-23 | 51.63 | 51.79 | 51.57 | 51.67 | 1469605 |
2016-11-25 | 51.66 | 51.74 | 51.55 | 51.69 | 455559 |
2016-11-28 | 51.85 | 52.01 | 51.04 | 51.35 | 897226 |
2016-11-29 | 51.23 | 51.39 | 50.99 | 51.30 | 1411339 |
2016-11-30 | 51.34 | 51.43 | 50.92 | 50.96 | 1619178 |
2016-12-01 | 51.09 | 51.14 | 50.05 | 50.64 | 1270893 |
2016-12-02 | 50.61 | 50.87 | 50.45 | 50.66 | 749772 |
2016-12-05 | 50.68 | 51.08 | 50.58 | 51.00 | 678804 |
2016-12-06 | 51.12 | 51.27 | 50.84 | 51.09 | 557364 |
2016-12-07 | 50.95 | 51.27 | 50.75 | 51.06 | 1398619 |
2016-12-08 | 50.86 | 51.53 | 50.86 | 51.09 | 1394200 |
2016-12-09 | 51.87 | 52.98 | 51.47 | 52.74 | 1550532 |
2016-12-12 | 52.71 | 52.71 | 51.74 | 51.99 | 874374 |
2016-12-13 | 52.27 | 52.51 | 51.74 | 51.79 | 1093158 |
2016-12-14 | 51.95 | 52.03 | 51.16 | 51.30 | 1214761 |
2016-12-15 | 51.39 | 51.65 | 51.07 | 51.59 | 592873 |
2016-12-16 | 51.60 | 52.00 | 51.42 | 51.68 | 1182403 |
2016-12-19 | 51.57 | 52.21 | 51.50 | 51.95 | 986536 |
2016-12-20 | 52.04 | 52.04 | 51.36 | 51.84 | 906723 |
2016-12-21 | 51.94 | 52.96 | 51.83 | 52.70 | 859579 |
2016-12-22 | 52.47 | 52.70 | 52.18 | 52.52 | 550846 |
2016-12-23 | 52.41 | 52.84 | 52.25 | 52.71 | 428847 |
2016-12-27 | 52.89 | 53.27 | 52.53 | 52.69 | 285744 |
2016-12-28 | 52.54 | 52.82 | 52.31 | 52.37 | 459766 |
2016-12-29 | 52.52 | 52.58 | 52.26 | 52.52 | 365926 |
2016-12-30 | 52.66 | 52.93 | 52.27 | 52.39 | 416029 |
2017-01-03 | 52.29 | 52.75 | 52.24 | 52.55 | 580567 |
2017-01-04 | 53.33 | 54.07 | 53.22 | 53.59 | 891067 |
2017-01-05 | 53.80 | 54.27 | 53.45 | 54.05 | 774820 |
2017-01-06 | 54.23 | 54.65 | 54.05 | 54.45 | 967947 |
2017-01-09 | 54.19 | 54.51 | 53.72 | 54.03 | 726751 |
2017-01-10 | 54.61 | 54.61 | 53.89 | 54.13 | 937788 |
2017-01-11 | 54.15 | 54.38 | 53.73 | 53.98 | 974253 |
2017-01-12 | 53.91 | 54.15 | 52.94 | 53.30 | 1147453 |
2017-01-13 | 53.33 | 53.98 | 53.21 | 53.65 | 770502 |
2017-01-17 | 53.72 | 53.95 | 53.23 | 53.35 | 697917 |
2017-01-18 | 53.23 | 53.36 | 52.93 | 53.11 | 1078827 |
2017-01-19 | 53.11 | 53.38 | 52.88 | 53.15 | 453547 |
2017-01-20 | 53.22 | 53.39 | 53.07 | 53.11 | 712101 |
2017-01-23 | 53.07 | 53.41 | 52.89 | 53.31 | 461764 |
2017-01-24 | 53.31 | 53.57 | 52.48 | 52.54 | 1232866 |
2017-01-25 | 52.87 | 52.89 | 52.29 | 52.60 | 1031227 |
2017-01-26 | 52.80 | 53.48 | 52.79 | 53.46 | 566890 |
2017-01-27 | 53.47 | 53.80 | 53.28 | 53.33 | 282343 |
2017-01-30 | 53.20 | 53.43 | 53.04 | 53.41 | 370626 |
2017-01-31 | 53.42 | 53.85 | 53.37 | 53.53 | 783453 |
2017-02-01 | 53.47 | 53.67 | 52.95 | 53.27 | 921058 |
2017-02-02 | 53.47 | 53.77 | 53.16 | 53.70 | 645513 |
2017-02-03 | 53.83 | 54.15 | 53.71 | 53.75 | 713248 |
2017-02-06 | 53.74 | 53.74 | 53.37 | 53.53 | 650038 |
2017-02-07 | 53.47 | 53.73 | 53.40 | 53.67 | 555883 |
2017-02-08 | 53.67 | 53.68 | 53.07 | 53.25 | 663792 |
2017-02-09 | 53.40 | 53.59 | 53.27 | 53.43 | 695403 |
2017-02-10 | 53.49 | 53.60 | 53.25 | 53.35 | 734043 |
2017-02-13 | 53.42 | 53.91 | 53.42 | 53.74 | 651922 |
2017-02-14 | 53.73 | 54.09 | 53.67 | 53.87 | 806058 |
2017-02-15 | 54.18 | 55.13 | 54.16 | 55.08 | 1612191 |
2017-02-16 | 54.99 | 55.31 | 54.47 | 55.18 | 894775 |
2017-02-17 | 55.25 | 55.80 | 54.62 | 55.73 | 879297 |
2017-02-21 | 55.61 | 56.30 | 55.56 | 56.23 | 909343 |
2017-02-22 | 57.47 | 58.47 | 56.83 | 57.81 | 2704144 |
2017-02-23 | 58.23 | 58.46 | 57.58 | 58.13 | 1382259 |
2017-02-24 | 58.09 | 58.33 | 57.89 | 58.22 | 934695 |
2017-02-27 | 58.33 | 58.38 | 57.61 | 58.17 | 963126 |
2017-02-28 | 58.04 | 58.48 | 57.84 | 58.26 | 936009 |
2017-03-01 | 58.35 | 58.86 | 58.11 | 58.73 | 1707697 |
2017-03-02 | 58.48 | 59.06 | 58.45 | 58.62 | 752517 |
2017-03-03 | 58.47 | 58.87 | 58.34 | 58.52 | 1205592 |
2017-03-06 | 58.39 | 58.67 | 58.07 | 58.15 | 824506 |
2017-03-07 | 58.22 | 58.29 | 57.99 | 58.05 | 977298 |
2017-03-08 | 57.95 | 57.98 | 57.54 | 57.59 | 1033276 |
2017-03-09 | 57.45 | 57.74 | 57.24 | 57.55 | 1305010 |
2017-03-10 | 57.85 | 58.13 | 57.57 | 58.03 | 773601 |
2017-03-13 | 58.01 | 58.38 | 57.82 | 58.23 | 1181494 |
2017-03-14 | 58.23 | 58.23 | 57.76 | 57.85 | 406344 |
2017-03-15 | 57.85 | 58.39 | 57.85 | 58.26 | 831679 |
2017-03-16 | 58.55 | 58.59 | 57.74 | 57.89 | 528727 |
2017-03-17 | 58.21 | 58.56 | 58.21 | 58.40 | 693912 |
2017-03-20 | 58.45 | 58.67 | 58.29 | 58.32 | 414507 |
2017-03-21 | 58.61 | 58.77 | 57.36 | 57.61 | 620680 |
2017-03-22 | 57.59 | 57.83 | 57.41 | 57.79 | 754041 |
2017-03-23 | 57.75 | 58.11 | 57.66 | 57.91 | 714690 |
2017-03-24 | 58.09 | 58.09 | 57.31 | 57.34 | 531846 |
2017-03-27 | 57.27 | 57.55 | 56.81 | 57.36 | 733138 |
2017-03-28 | 57.13 | 58.00 | 57.09 | 57.98 | 647563 |
2017-03-29 | 57.83 | 58.46 | 57.82 | 58.42 | 817590 |
2017-03-30 | 58.39 | 58.60 | 58.38 | 58.57 | 446130 |
2017-03-31 | 58.51 | 59.00 | 58.48 | 58.81 | 771936 |
2017-04-03 | 58.83 | 59.05 | 58.44 | 58.47 | 602376 |
2017-04-04 | 58.30 | 58.73 | 58.30 | 58.57 | 415521 |
2017-04-05 | 58.57 | 59.11 | 58.28 | 58.83 | 1082005 |
2017-04-06 | 58.92 | 58.92 | 58.39 | 58.72 | 510403 |
2017-04-07 | 58.87 | 58.99 | 58.42 | 58.43 | 610114 |
2017-04-10 | 58.61 | 59.12 | 58.42 | 59.04 | 546123 |
2017-04-11 | 59.15 | 59.49 | 59.02 | 59.33 | 658273 |
2017-04-12 | 59.49 | 59.49 | 58.59 | 58.66 | 525154 |
2017-04-13 | 58.61 | 58.90 | 58.33 | 58.33 | 727876 |
2017-04-17 | 58.58 | 58.82 | 58.41 | 58.81 | 333619 |
2017-04-18 | 58.53 | 59.15 | 58.35 | 59.14 | 548089 |
2017-04-19 | 59.22 | 59.34 | 58.90 | 59.07 | 447268 |
2017-04-20 | 59.23 | 59.95 | 58.99 | 59.85 | 989224 |
2017-04-21 | 59.67 | 60.07 | 59.61 | 59.99 | 709936 |
2017-04-24 | 60.43 | 60.63 | 60.08 | 60.34 | 633547 |
2017-04-25 | 60.13 | 60.33 | 60.00 | 60.17 | 426220 |
2017-04-26 | 60.15 | 60.27 | 59.14 | 59.67 | 1017948 |
2017-04-27 | 59.69 | 62.54 | 59.69 | 61.87 | 1545951 |
2017-04-28 | 62.03 | 62.03 | 61.27 | 61.35 | 850353 |
2017-05-01 | 61.66 | 61.69 | 61.35 | 61.36 | 480817 |
2017-05-02 | 61.71 | 61.82 | 61.25 | 61.81 | 884197 |
2017-05-03 | 61.73 | 61.75 | 61.25 | 61.51 | 359277 |
2017-05-04 | 61.62 | 61.72 | 61.26 | 61.63 | 433939 |
2017-05-05 | 61.77 | 62.03 | 61.67 | 61.93 | 392179 |
2017-05-08 | 61.53 | 61.81 | 61.25 | 61.71 | 507979 |
2017-05-09 | 61.65 | 61.68 | 61.11 | 61.29 | 414154 |
2017-05-10 | 61.32 | 61.57 | 61.01 | 61.39 | 813601 |
2017-05-11 | 61.11 | 61.46 | 60.78 | 61.13 | 401677 |
2017-05-12 | 61.35 | 61.38 | 60.67 | 60.74 | 582748 |
2017-05-15 | 60.81 | 61.81 | 60.77 | 61.81 | 504069 |
2017-05-16 | 61.64 | 61.89 | 61.03 | 61.36 | 498664 |
2017-05-17 | 61.07 | 61.37 | 60.66 | 60.71 | 435225 |
2017-05-18 | 60.69 | 61.55 | 60.35 | 61.15 | 495285 |
2017-05-19 | 61.34 | 61.60 | 60.90 | 61.27 | 704910 |
2017-05-22 | 61.47 | 61.75 | 61.35 | 61.65 | 340812 |
2017-05-23 | 61.72 | 61.97 | 61.49 | 61.61 | 415402 |
2017-05-24 | 61.93 | 62.10 | 61.78 | 62.09 | 797649 |
2017-05-25 | 62.20 | 62.77 | 62.20 | 62.53 | 585442 |
2017-05-26 | 62.41 | 63.29 | 62.30 | 62.93 | 487764 |
2017-05-30 | 62.59 | 63.15 | 62.43 | 63.07 | 468301 |
2017-05-31 | 63.17 | 63.49 | 62.71 | 63.43 | 1549497 |
2017-06-01 | 63.68 | 64.79 | 63.52 | 64.75 | 964524 |
2017-06-02 | 64.97 | 64.97 | 64.37 | 64.61 | 987946 |
2017-06-05 | 64.69 | 64.73 | 63.99 | 64.19 | 707173 |
2017-06-06 | 64.13 | 64.32 | 63.88 | 64.01 | 1111971 |
2017-06-07 | 64.20 | 64.20 | 63.86 | 64.05 | 833892 |
2017-06-08 | 64.03 | 64.26 | 63.29 | 63.69 | 627051 |
2017-06-09 | 63.73 | 63.93 | 63.31 | 63.69 | 638229 |
2017-06-12 | 65.87 | 65.90 | 64.26 | 65.09 | 2705907 |
2017-06-13 | 65.57 | 66.31 | 65.14 | 66.03 | 1934676 |
2017-06-14 | 66.25 | 66.56 | 65.85 | 66.10 | 2082840 |
2017-06-15 | 65.72 | 66.28 | 65.59 | 66.02 | 1757488 |
2017-06-16 | 66.26 | 67.06 | 65.25 | 66.78 | 4634926 |
2017-06-19 | 66.78 | 66.78 | 65.50 | 65.71 | 1295779 |
2017-06-20 | 65.47 | 65.58 | 64.89 | 65.16 | 1017279 |
2017-06-21 | 65.02 | 65.59 | 64.98 | 65.16 | 815703 |
2017-06-22 | 65.33 | 65.46 | 64.41 | 65.12 | 744169 |
2017-06-23 | 65.13 | 65.29 | 64.70 | 64.85 | 738839 |
2017-06-26 | 65.09 | 65.34 | 64.31 | 64.55 | 568515 |
2017-06-27 | 64.81 | 65.00 | 64.12 | 64.75 | 474538 |
2017-06-28 | 65.09 | 65.39 | 64.53 | 65.18 | 622180 |
2017-06-29 | 65.06 | 65.06 | 63.42 | 64.13 | 909952 |
2017-06-30 | 64.39 | 64.62 | 63.94 | 64.42 | 705241 |
2017-07-03 | 64.39 | 64.92 | 64.02 | 64.65 | 200505 |
2017-07-05 | 63.14 | 64.67 | 63.14 | 64.49 | 684014 |
2017-07-06 | 64.21 | 64.47 | 63.70 | 64.21 | 712409 |
2017-07-07 | 64.57 | 65.14 | 64.17 | 65.05 | 662491 |
2017-07-10 | 65.31 | 65.48 | 64.93 | 64.99 | 687590 |
2017-07-11 | 64.98 | 65.05 | 64.29 | 64.62 | 889772 |
2017-07-12 | 64.64 | 65.01 | 64.36 | 64.63 | 799886 |
2017-07-13 | 64.70 | 64.84 | 64.20 | 64.57 | 527183 |
2017-07-14 | 64.61 | 64.87 | 64.26 | 64.55 | 643035 |
2017-07-17 | 64.41 | 64.92 | 64.21 | 64.77 | 802371 |
2017-07-18 | 64.97 | 64.97 | 64.36 | 64.57 | 773844 |
2017-07-19 | 64.72 | 64.92 | 64.38 | 64.41 | 733472 |
2017-07-20 | 64.43 | 64.63 | 63.98 | 64.09 | 750389 |
2017-07-21 | 63.86 | 64.14 | 63.56 | 63.93 | 898689 |
2017-07-24 | 63.94 | 64.15 | 63.27 | 63.90 | 1092582 |
2017-07-25 | 63.95 | 64.91 | 63.59 | 64.75 | 1401571 |
2017-07-26 | 65.80 | 67.14 | 64.81 | 66.00 | 1258203 |
2017-07-27 | 66.17 | 66.27 | 65.34 | 65.82 | 697698 |
2017-07-28 | 65.79 | 66.05 | 64.65 | 65.06 | 724253 |
2017-07-31 | 65.31 | 65.40 | 64.60 | 64.98 | 536233 |
2017-08-01 | 65.04 | 65.50 | 64.50 | 65.44 | 665248 |
2017-08-02 | 65.01 | 65.45 | 64.95 | 65.35 | 489965 |
2017-08-03 | 65.36 | 65.66 | 65.09 | 65.24 | 561454 |
2017-08-04 | 65.22 | 65.45 | 64.71 | 64.99 | 574900 |
2017-08-07 | 65.09 | 65.56 | 64.93 | 65.53 | 594034 |
2017-08-08 | 65.39 | 65.65 | 64.76 | 65.02 | 519787 |
2017-08-09 | 64.87 | 64.90 | 63.99 | 64.32 | 668331 |
2017-08-10 | 64.20 | 64.41 | 63.58 | 63.61 | 596119 |
2017-08-11 | 63.51 | 64.29 | 63.47 | 64.01 | 517942 |
2017-08-14 | 64.12 | 64.82 | 64.03 | 64.56 | 631347 |
2017-08-15 | 64.44 | 64.44 | 64.07 | 64.25 | 464500 |
2017-08-16 | 64.35 | 64.62 | 64.00 | 64.13 | 574311 |
2017-08-17 | 64.08 | 64.69 | 64.08 | 64.17 | 431291 |
2017-08-18 | 64.39 | 64.53 | 63.60 | 63.62 | 491323 |
2017-08-21 | 63.60 | 64.15 | 63.50 | 64.09 | 538907 |
2017-08-22 | 64.29 | 64.61 | 64.00 | 64.52 | 511469 |
2017-08-23 | 64.03 | 64.89 | 64.01 | 64.59 | 745218 |
2017-08-24 | 64.58 | 64.89 | 64.57 | 64.76 | 673788 |
2017-08-25 | 64.94 | 64.94 | 64.53 | 64.89 | 755916 |
2017-08-28 | 64.96 | 65.10 | 64.46 | 64.97 | 552082 |
2017-08-29 | 64.58 | 65.79 | 64.58 | 65.70 | 991964 |
2017-08-30 | 65.72 | 65.94 | 65.54 | 65.81 | 612474 |
2017-08-31 | 65.81 | 66.81 | 65.75 | 66.69 | 884101 |
2017-09-01 | 66.96 | 66.96 | 66.23 | 66.48 | 451909 |
2017-09-05 | 66.04 | 66.44 | 65.66 | 66.05 | 615741 |
2017-09-06 | 66.00 | 66.22 | 65.64 | 66.00 | 455055 |
2017-09-07 | 66.19 | 66.53 | 65.99 | 66.10 | 533972 |
2017-09-08 | 66.09 | 67.40 | 66.09 | 67.26 | 677710 |
2017-09-11 | 67.59 | 68.08 | 67.35 | 68.07 | 1218416 |
2017-09-12 | 68.21 | 69.40 | 67.99 | 69.37 | 949962 |
2017-09-13 | 69.37 | 69.52 | 68.69 | 69.47 | 920962 |
2017-09-14 | 69.33 | 69.41 | 68.94 | 69.22 | 624991 |
2017-09-15 | 69.34 | 69.80 | 69.26 | 69.59 | 930263 |
2017-09-18 | 69.52 | 69.72 | 68.93 | 68.99 | 737209 |
2017-09-19 | 69.04 | 69.92 | 68.90 | 69.80 | 1049115 |
2017-09-20 | 69.93 | 70.53 | 69.80 | 70.30 | 950491 |
2017-09-21 | 70.47 | 70.52 | 69.90 | 70.00 | 636677 |
2017-09-22 | 70.25 | 70.72 | 69.79 | 69.86 | 483942 |
2017-09-25 | 69.42 | 70.29 | 69.42 | 70.14 | 886166 |
2017-09-26 | 70.14 | 70.36 | 69.96 | 69.99 | 573756 |
2017-09-27 | 70.07 | 70.38 | 69.78 | 70.19 | 618221 |
2017-09-28 | 69.99 | 70.20 | 69.68 | 70.02 | 412560 |
2017-09-29 | 70.06 | 70.08 | 69.75 | 69.96 | 697795 |
2017-10-02 | 70.08 | 70.68 | 69.96 | 70.48 | 573891 |
2017-10-03 | 70.50 | 70.76 | 70.36 | 70.70 | 489820 |
2017-10-04 | 70.29 | 70.44 | 68.62 | 69.76 | 1202531 |
2017-10-05 | 69.37 | 69.66 | 68.74 | 69.25 | 1590103 |
2017-10-06 | 68.55 | 69.20 | 68.53 | 68.90 | 664814 |
2017-10-09 | 68.89 | 69.33 | 68.61 | 68.94 | 7440639 |
2017-10-10 | 69.14 | 69.90 | 69.14 | 69.88 | 875286 |
2017-10-11 | 69.99 | 70.19 | 69.70 | 69.86 | 700375 |
2017-10-12 | 69.66 | 70.52 | 69.66 | 70.17 | 659158 |
2017-10-13 | 70.40 | 70.52 | 69.46 | 69.49 | 498620 |
2017-10-16 | 69.02 | 69.77 | 69.02 | 69.51 | 418977 |
2017-10-17 | 69.53 | 70.27 | 69.46 | 70.18 | 563452 |
2017-10-18 | 70.24 | 70.82 | 70.04 | 70.51 | 686916 |
2017-10-19 | 70.20 | 71.04 | 70.20 | 70.78 | 279548 |
2017-10-20 | 70.87 | 70.90 | 70.53 | 70.60 | 564719 |
2017-10-23 | 70.73 | 70.80 | 70.43 | 70.71 | 575655 |
2017-10-24 | 70.73 | 70.79 | 70.17 | 70.27 | 616274 |
2017-10-25 | 70.27 | 70.41 | 69.60 | 69.88 | 1204441 |
2017-10-26 | 70.75 | 74.20 | 70.75 | 72.18 | 1935546 |
2017-10-27 | 72.10 | 72.67 | 71.82 | 71.87 | 753176 |
2017-10-30 | 71.72 | 72.03 | 70.75 | 71.08 | 846395 |
2017-10-31 | 71.05 | 71.31 | 70.65 | 70.67 | 987459 |
2017-11-01 | 71.01 | 71.04 | 69.70 | 69.87 | 900565 |
2017-11-02 | 70.05 | 70.31 | 69.54 | 69.75 | 657234 |
2017-11-03 | 69.74 | 69.91 | 69.39 | 69.62 | 933014 |
2017-11-06 | 69.47 | 69.70 | 68.68 | 68.88 | 662875 |
2017-11-07 | 68.56 | 69.23 | 68.33 | 69.14 | 854560 |
2017-11-08 | 69.40 | 69.41 | 68.44 | 68.97 | 692803 |
2017-11-09 | 68.73 | 69.11 | 68.46 | 69.04 | 585708 |
2017-11-10 | 68.95 | 69.43 | 68.81 | 69.29 | 725001 |
2017-11-13 | 69.33 | 70.17 | 69.14 | 70.15 | 1008617 |
2017-11-14 | 69.86 | 70.75 | 69.85 | 70.69 | 1234844 |
2017-11-15 | 70.56 | 70.78 | 70.04 | 70.09 | 740668 |
2017-11-16 | 70.34 | 70.71 | 70.24 | 70.52 | 834910 |
2017-11-17 | 70.14 | 70.22 | 69.35 | 69.45 | 905321 |
2017-11-20 | 69.61 | 69.97 | 69.14 | 69.23 | 792299 |
2017-11-21 | 69.14 | 69.35 | 68.72 | 68.92 | 1195040 |
2017-11-22 | 68.92 | 69.20 | 68.52 | 68.54 | 607593 |
2017-11-24 | 68.42 | 68.91 | 68.18 | 68.89 | 301969 |
2017-11-27 | 68.90 | 69.12 | 68.41 | 68.75 | 1005286 |
2017-11-28 | 69.21 | 69.54 | 68.92 | 69.30 | 571896 |
2017-11-29 | 69.30 | 69.72 | 68.95 | 69.10 | 794378 |
2017-11-30 | 69.11 | 69.50 | 68.78 | 68.83 | 1345727 |
2017-12-01 | 69.10 | 69.51 | 68.22 | 68.91 | 873950 |
2017-12-04 | 69.16 | 69.42 | 68.74 | 69.13 | 867998 |
2017-12-05 | 69.56 | 69.56 | 68.23 | 68.28 | 691131 |
2017-12-06 | 68.13 | 68.83 | 68.06 | 68.33 | 792497 |
2017-12-07 | 68.33 | 68.70 | 68.12 | 68.42 | 805974 |
2017-12-08 | 68.61 | 68.84 | 68.51 | 68.66 | 751102 |
2017-12-11 | 68.77 | 69.16 | 68.65 | 68.83 | 634115 |
2017-12-12 | 69.05 | 69.54 | 68.86 | 69.07 | 658499 |
2017-12-13 | 69.40 | 70.32 | 69.23 | 70.04 | 1106475 |
2017-12-14 | 70.10 | 70.35 | 69.34 | 69.53 | 691941 |
2017-12-15 | 69.52 | 71.13 | 69.52 | 70.40 | 1035461 |
2017-12-18 | 69.97 | 71.29 | 69.97 | 70.98 | 1231898 |
2017-12-19 | 70.98 | 71.08 | 69.80 | 70.32 | 748904 |
2017-12-20 | 70.63 | 71.00 | 70.25 | 70.54 | 720158 |
2017-12-21 | 70.92 | 71.15 | 70.58 | 70.96 | 898924 |
2017-12-22 | 70.77 | 71.51 | 70.67 | 71.34 | 568054 |
2017-12-26 | 71.15 | 71.33 | 70.94 | 71.07 | 493717 |
2017-12-27 | 71.42 | 71.48 | 70.69 | 71.02 | 710608 |
2017-12-28 | 71.01 | 71.09 | 70.00 | 70.85 | 940970 |
2017-12-29 | 70.92 | 71.57 | 70.91 | 70.94 | 494573 |
2018-01-02 | 70.70 | 71.63 | 69.97 | 70.02 | 879699 |
2018-01-03 | 70.23 | 70.58 | 69.08 | 69.28 | 1488790 |
2018-01-04 | 69.40 | 70.56 | 69.40 | 70.24 | 558547 |
2018-01-05 | 70.42 | 70.44 | 69.29 | 69.71 | 786678 |
2018-01-08 | 69.82 | 70.35 | 69.31 | 70.25 | 573846 |
2018-01-09 | 70.17 | 70.70 | 70.15 | 70.22 | 953082 |
2018-01-10 | 69.94 | 70.27 | 69.34 | 70.00 | 715666 |
2018-01-11 | 69.66 | 70.93 | 69.66 | 70.91 | 1044210 |
2018-01-12 | 71.00 | 71.16 | 70.55 | 70.91 | 671614 |
2018-01-16 | 71.06 | 72.30 | 71.06 | 71.57 | 803452 |
2018-01-17 | 71.96 | 72.12 | 71.36 | 71.81 | 576700 |
2018-01-18 | 71.77 | 72.05 | 71.15 | 71.39 | 723580 |
2018-01-19 | 71.70 | 72.28 | 71.40 | 72.00 | 898495 |
2018-01-22 | 72.09 | 72.57 | 71.73 | 72.53 | 961753 |
2018-01-23 | 72.35 | 72.35 | 71.18 | 72.23 | 794025 |
2018-01-24 | 72.27 | 72.55 | 71.95 | 72.33 | 708415 |
2018-01-25 | 72.40 | 73.08 | 72.11 | 72.47 | 711762 |
2018-01-26 | 72.75 | 73.24 | 72.45 | 73.22 | 615796 |
2018-01-29 | 73.00 | 73.05 | 72.52 | 72.53 | 540940 |
2018-01-30 | 72.21 | 72.56 | 71.51 | 71.97 | 475840 |
2018-01-31 | 72.22 | 72.38 | 71.81 | 71.82 | 708398 |
2018-02-01 | 71.54 | 71.78 | 71.21 | 71.65 | 549024 |
2018-02-02 | 70.00 | 71.04 | 70.00 | 70.31 | 608006 |
2018-02-05 | 69.90 | 69.99 | 66.84 | 67.45 | 1108994 |
2018-02-06 | 66.10 | 68.23 | 65.06 | 68.13 | 1892680 |
2018-02-07 | 67.93 | 68.71 | 67.68 | 67.74 | 1391346 |
2018-02-08 | 67.58 | 68.12 | 65.60 | 65.60 | 1000419 |
2018-02-09 | 66.44 | 66.99 | 65.23 | 66.76 | 1567573 |
2018-02-12 | 67.13 | 68.24 | 66.80 | 67.85 | 1280095 |
2018-02-13 | 67.39 | 68.61 | 67.28 | 68.49 | 833402 |
2018-02-14 | 68.03 | 69.55 | 67.63 | 69.38 | 1104175 |
2018-02-15 | 71.00 | 71.00 | 68.50 | 69.00 | 2219477 |
2018-02-16 | 68.57 | 71.73 | 68.57 | 70.93 | 1176357 |
2018-02-20 | 70.69 | 71.22 | 70.26 | 70.47 | 767534 |
2018-02-21 | 70.54 | 71.21 | 70.29 | 70.32 | 1072570 |
2018-02-22 | 70.31 | 71.54 | 70.09 | 70.79 | 1992480 |
2018-02-23 | 70.98 | 71.23 | 70.43 | 71.06 | 848701 |
2018-02-26 | 71.18 | 72.19 | 70.98 | 71.94 | 904692 |
2018-02-27 | 71.71 | 72.35 | 71.45 | 71.64 | 1222680 |
2018-02-28 | 71.96 | 72.46 | 70.78 | 70.78 | 1114901 |
2018-03-01 | 70.96 | 71.58 | 70.16 | 70.91 | 848965 |
2018-03-02 | 70.69 | 70.95 | 70.14 | 70.76 | 606592 |
2018-03-05 | 70.17 | 71.46 | 69.88 | 71.43 | 712041 |
2018-03-06 | 71.21 | 72.00 | 70.98 | 71.93 | 686052 |
2018-03-07 | 71.38 | 72.11 | 71.32 | 71.96 | 521148 |
2018-03-08 | 72.17 | 72.79 | 71.84 | 72.79 | 687395 |
2018-03-09 | 73.27 | 73.74 | 72.62 | 73.68 | 803186 |
2018-03-12 | 73.75 | 74.28 | 73.50 | 73.78 | 549016 |
2018-03-13 | 73.83 | 74.13 | 73.25 | 73.55 | 563805 |
2018-03-14 | 73.75 | 73.93 | 73.35 | 73.40 | 719477 |
2018-03-15 | 73.99 | 74.59 | 73.50 | 73.87 | 746093 |
2018-03-16 | 73.76 | 74.31 | 73.50 | 73.51 | 922211 |
2018-03-19 | 73.51 | 73.71 | 72.91 | 73.19 | 626881 |
2018-03-20 | 73.21 | 73.74 | 73.02 | 73.54 | 642139 |
2018-03-21 | 73.89 | 74.12 | 73.31 | 73.36 | 547710 |
2018-03-22 | 72.85 | 73.45 | 72.15 | 72.16 | 480630 |
2018-03-23 | 72.65 | 72.70 | 71.05 | 71.11 | 788530 |
2018-03-26 | 71.35 | 72.50 | 71.18 | 72.39 | 773706 |
2018-03-27 | 72.70 | 72.70 | 70.95 | 71.14 | 757202 |
2018-03-28 | 71.21 | 71.76 | 71.07 | 71.18 | 615647 |
2018-03-29 | 71.63 | 72.22 | 71.19 | 71.74 | 1395409 |
2018-04-02 | 71.70 | 72.02 | 70.97 | 71.32 | 739638 |
2018-04-03 | 71.61 | 72.15 | 71.37 | 72.01 | 1260058 |
2018-04-04 | 71.30 | 72.09 | 71.03 | 71.90 | 1108923 |
2018-04-05 | 72.06 | 73.02 | 71.86 | 72.75 | 743275 |
2018-04-06 | 72.34 | 72.86 | 71.92 | 72.36 | 899530 |
2018-04-09 | 72.75 | 73.04 | 72.08 | 72.32 | 470222 |
2018-04-10 | 72.93 | 73.06 | 71.94 | 72.07 | 838402 |
2018-04-11 | 71.85 | 72.42 | 71.65 | 72.10 | 663464 |
2018-04-12 | 72.25 | 72.60 | 72.01 | 72.46 | 698546 |
2018-04-13 | 72.69 | 72.97 | 72.23 | 72.70 | 968543 |
2018-04-16 | 73.07 | 73.45 | 72.85 | 73.33 | 581455 |
2018-04-17 | 73.80 | 74.33 | 73.42 | 73.64 | 749393 |
2018-04-18 | 73.32 | 74.16 | 73.18 | 73.90 | 442230 |
2018-04-19 | 73.84 | 74.40 | 73.67 | 73.91 | 566351 |
2018-04-20 | 73.57 | 74.33 | 73.49 | 73.72 | 749637 |
2018-04-23 | 73.66 | 74.08 | 72.81 | 73.37 | 630089 |
2018-04-24 | 73.58 | 73.84 | 72.47 | 72.65 | 629028 |
2018-04-25 | 72.53 | 72.69 | 71.93 | 72.48 | 492668 |
2018-04-26 | 72.70 | 73.23 | 72.53 | 72.91 | 330525 |
2018-04-27 | 72.89 | 73.86 | 72.89 | 73.30 | 423043 |
2018-04-30 | 73.62 | 73.84 | 72.30 | 72.30 | 867468 |
2018-05-01 | 72.22 | 72.45 | 71.51 | 72.00 | 876478 |
2018-05-02 | 72.07 | 72.48 | 71.57 | 71.60 | 853142 |
2018-05-03 | 71.29 | 73.97 | 71.29 | 73.60 | 1247001 |
2018-05-04 | 74.30 | 74.50 | 73.52 | 74.38 | 714785 |
2018-05-07 | 74.25 | 75.01 | 73.91 | 74.95 | 609586 |
2018-05-08 | 74.67 | 74.95 | 74.37 | 74.80 | 466587 |
2018-05-09 | 74.99 | 75.64 | 74.52 | 75.64 | 676294 |
2018-05-10 | 75.86 | 76.48 | 75.86 | 76.02 | 820276 |
2018-05-11 | 76.19 | 76.44 | 75.55 | 75.70 | 421079 |
2018-05-14 | 75.85 | 76.00 | 75.21 | 75.11 | 491235 |
2018-05-15 | 74.99 | 75.03 | 74.31 | 74.92 | 502080 |
2018-05-16 | 74.98 | 75.50 | 74.84 | 75.28 | 472207 |
2018-05-17 | 75.19 | 75.56 | 74.75 | 74.94 | 675305 |
2018-05-18 | 74.67 | 75.01 | 74.42 | 74.88 | 768541 |
2018-05-21 | 75.36 | 76.45 | 75.21 | 76.06 | 945500 |
2018-05-22 | 76.00 | 77.05 | 75.64 | 75.73 | 671784 |
2018-05-23 | 75.44 | 76.51 | 75.44 | 76.35 | 551018 |
2018-05-24 | 76.21 | 76.35 | 75.40 | 76.14 | 561334 |
2018-05-25 | 76.17 | 76.84 | 76.03 | 76.42 | 585229 |
2018-05-29 | 76.02 | 76.31 | 75.66 | 76.14 | 598770 |
2018-05-30 | 76.10 | 77.69 | 76.03 | 77.37 | 752920 |
2018-05-31 | 77.20 | 77.57 | 76.85 | 76.88 | 677709 |
2018-06-01 | 77.24 | 78.05 | 76.92 | 77.87 | 702302 |
2018-06-04 | 77.82 | 78.48 | 77.20 | 77.30 | 697749 |
2018-06-05 | 77.41 | 77.99 | 77.07 | 77.24 | 708179 |
2018-06-06 | 77.60 | 77.85 | 77.11 | 77.45 | 667235 |
2018-06-07 | 77.41 | 77.64 | 76.73 | 76.73 | 770446 |
2018-06-08 | 76.89 | 77.08 | 76.61 | 76.73 | 556230 |
2018-06-11 | 76.97 | 77.12 | 76.50 | 76.51 | 794719 |
2018-06-12 | 76.71 | 76.89 | 76.20 | 76.64 | 774795 |
2018-06-13 | 76.87 | 76.87 | 76.04 | 76.17 | 978783 |
2018-06-14 | 76.21 | 76.51 | 75.96 | 76.35 | 757147 |
2018-06-15 | 76.04 | 76.81 | 75.96 | 76.68 | 1640021 |
2018-06-18 | 76.51 | 76.54 | 75.82 | 76.09 | 730305 |
2018-06-19 | 75.76 | 75.97 | 75.25 | 75.87 | 666250 |
2018-06-20 | 76.46 | 76.46 | 75.44 | 75.70 | 671911 |
2018-06-21 | 75.74 | 76.06 | 75.37 | 75.75 | 867199 |
2018-06-22 | 75.75 | 76.61 | 75.75 | 76.43 | 827973 |
2018-06-25 | 76.26 | 76.26 | 75.48 | 75.73 | 811366 |
2018-06-26 | 75.90 | 76.07 | 75.51 | 75.69 | 558984 |
2018-06-27 | 75.79 | 75.88 | 74.59 | 74.61 | 610150 |
2018-06-28 | 74.94 | 75.11 | 74.54 | 75.04 | 684398 |
2018-06-29 | 75.38 | 75.74 | 75.19 | 75.28 | 1004769 |
2018-07-02 | 75.15 | 75.50 | 74.85 | 75.40 | 647087 |
2018-07-03 | 75.49 | 75.76 | 75.19 | 75.30 | 471444 |
2018-07-05 | 75.71 | 76.05 | 75.12 | 75.57 | 508576 |
2018-07-06 | 75.43 | 75.96 | 75.34 | 75.74 | 470162 |
2018-07-09 | 75.88 | 76.15 | 75.60 | 76.01 | 596963 |
2018-07-10 | 75.81 | 76.83 | 75.81 | 76.74 | 625165 |
2018-07-11 | 76.39 | 77.24 | 76.20 | 77.13 | 598012 |
2018-07-12 | 77.63 | 78.50 | 77.49 | 78.35 | 680802 |
2018-07-13 | 78.25 | 78.43 | 77.84 | 78.13 | 608297 |
2018-07-16 | 78.01 | 78.18 | 77.29 | 77.33 | 443455 |
2018-07-17 | 77.07 | 77.34 | 76.59 | 77.25 | 519344 |
2018-07-18 | 77.12 | 77.35 | 76.49 | 76.54 | 472019 |
2018-07-19 | 76.46 | 77.26 | 76.41 | 77.22 | 496601 |
2018-07-20 | 77.33 | 77.56 | 76.75 | 77.11 | 504413 |
2018-07-23 | 76.93 | 77.29 | 76.14 | 76.89 | 932009 |
2018-07-24 | 76.91 | 77.18 | 74.87 | 75.50 | 1440644 |
2018-07-25 | 74.27 | 79.08 | 73.94 | 78.21 | 1731500 |
2018-07-26 | 78.24 | 78.81 | 77.15 | 77.52 | 816197 |
2018-07-27 | 77.50 | 78.03 | 77.37 | 77.54 | 650674 |
2018-07-30 | 77.52 | 77.82 | 76.86 | 76.91 | 454064 |
2018-07-31 | 77.13 | 77.74 | 76.72 | 77.61 | 693656 |
2018-08-01 | 78.02 | 78.27 | 77.21 | 78.12 | 665235 |
2018-08-02 | 78.22 | 78.68 | 78.09 | 78.22 | 645252 |
2018-08-03 | 78.11 | 78.66 | 77.59 | 78.52 | 526503 |
2018-08-06 | 78.77 | 79.10 | 78.15 | 78.76 | 437967 |
2018-08-07 | 78.76 | 79.12 | 78.48 | 78.87 | 679969 |
2018-08-08 | 78.90 | 79.14 | 78.60 | 78.91 | 425145 |
2018-08-09 | 79.11 | 79.45 | 78.87 | 79.37 | 503063 |
2018-08-10 | 79.63 | 79.63 | 78.65 | 78.87 | 517583 |
2018-08-13 | 78.82 | 79.15 | 78.31 | 78.62 | 315180 |
2018-08-14 | 78.85 | 79.46 | 78.60 | 79.35 | 311775 |
2018-08-15 | 79.03 | 79.22 | 78.71 | 78.88 | 587521 |
2018-08-16 | 79.50 | 79.80 | 79.26 | 79.71 | 568660 |
2018-08-17 | 79.97 | 80.17 | 79.62 | 80.08 | 518003 |
2018-08-20 | 80.16 | 80.18 | 79.66 | 79.69 | 517574 |
2018-08-21 | 79.44 | 79.67 | 78.96 | 78.99 | 778259 |
2018-08-22 | 79.13 | 79.13 | 78.36 | 78.38 | 493357 |
2018-08-23 | 78.32 | 78.43 | 78.01 | 78.12 | 375640 |
2018-08-24 | 78.05 | 78.82 | 78.05 | 78.65 | 508827 |
2018-08-27 | 78.90 | 79.47 | 78.75 | 78.77 | 404675 |
2018-08-28 | 79.17 | 79.25 | 78.38 | 78.72 | 582920 |
2018-08-29 | 79.02 | 79.42 | 78.85 | 79.20 | 434259 |
2018-08-30 | 79.15 | 79.64 | 78.92 | 79.38 | 353562 |
2018-08-31 | 79.03 | 79.48 | 79.00 | 79.39 | 508862 |
2018-09-04 | 78.73 | 79.92 | 78.49 | 79.85 | 649197 |
2018-09-05 | 79.76 | 80.22 | 79.30 | 80.11 | 748250 |
2018-09-06 | 80.01 | 81.03 | 79.99 | 80.90 | 1165959 |
2018-09-07 | 80.75 | 81.36 | 80.26 | 80.58 | 788825 |
2018-09-10 | 80.82 | 81.03 | 80.47 | 80.72 | 652066 |
2018-09-11 | 80.70 | 80.94 | 80.10 | 80.22 | 643545 |
2018-09-12 | 80.29 | 80.29 | 79.14 | 79.52 | 651110 |
2018-09-13 | 79.58 | 79.64 | 78.88 | 79.27 | 514986 |
2018-09-14 | 79.13 | 79.32 | 78.73 | 79.11 | 433252 |
2018-09-17 | 79.11 | 79.45 | 78.73 | 79.44 | 311431 |
2018-09-18 | 79.58 | 80.77 | 79.30 | 80.20 | 804439 |
2018-09-19 | 79.92 | 79.92 | 78.88 | 79.23 | 525583 |
2018-09-20 | 79.52 | 79.91 | 78.89 | 79.85 | 546826 |
2018-09-21 | 79.93 | 80.65 | 79.76 | 80.32 | 843286 |
2018-09-24 | 80.26 | 80.30 | 79.29 | 79.48 | 513518 |
2018-09-25 | 79.49 | 80.21 | 79.20 | 79.61 | 566830 |
2018-09-26 | 80.04 | 80.04 | 79.08 | 79.10 | 467934 |
2018-09-27 | 79.22 | 79.82 | 79.10 | 79.50 | 584734 |
2018-09-28 | 79.58 | 79.84 | 79.07 | 79.77 | 801030 |
2018-10-01 | 80.28 | 80.53 | 79.12 | 79.34 | 468540 |
2018-10-02 | 79.47 | 79.47 | 78.05 | 78.90 | 756001 |
2018-10-03 | 79.00 | 79.10 | 78.41 | 78.58 | 656407 |
2018-10-04 | 78.29 | 78.58 | 77.01 | 77.63 | 907346 |
2018-10-05 | 77.90 | 78.55 | 77.63 | 77.91 | 503148 |
2018-10-08 | 77.99 | 78.56 | 77.62 | 78.12 | 343893 |
2018-10-09 | 77.74 | 78.17 | 77.23 | 77.69 | 749930 |
2018-10-10 | 77.24 | 77.64 | 75.46 | 75.51 | 1498617 |
2018-10-11 | 75.59 | 76.12 | 75.03 | 75.04 | 812608 |
2018-10-12 | 75.89 | 76.09 | 75.15 | 75.88 | 614236 |
2018-10-15 | 75.93 | 76.77 | 75.46 | 76.47 | 738166 |
2018-10-16 | 76.84 | 77.88 | 76.84 | 77.86 | 420084 |
2018-10-17 | 77.36 | 77.83 | 76.63 | 77.46 | 621047 |
2018-10-18 | 77.43 | 77.90 | 76.88 | 77.23 | 426796 |
2018-10-19 | 77.31 | 77.59 | 76.93 | 77.09 | 473346 |
2018-10-22 | 77.22 | 77.31 | 75.91 | 76.52 | 662650 |
2018-10-23 | 75.70 | 76.00 | 74.41 | 74.67 | 943638 |
2018-10-24 | 74.45 | 74.96 | 72.37 | 72.51 | 1188204 |
2018-10-25 | 72.61 | 72.93 | 71.41 | 72.51 | 1040674 |
2018-10-26 | 71.93 | 73.40 | 71.59 | 73.12 | 1107675 |
2018-10-29 | 73.45 | 74.08 | 72.04 | 72.50 | 825036 |
2018-10-30 | 74.32 | 76.92 | 74.21 | 75.71 | 2174085 |
2018-10-31 | 76.49 | 77.20 | 75.72 | 76.44 | 1524966 |
2018-11-01 | 76.22 | 77.01 | 75.17 | 75.17 | 866435 |
2018-11-02 | 75.30 | 75.49 | 74.13 | 74.42 | 797756 |
2018-11-05 | 74.49 | 75.35 | 74.28 | 75.03 | 790961 |
2018-11-06 | 75.02 | 75.36 | 74.47 | 75.28 | 572136 |
2018-11-07 | 75.96 | 76.57 | 75.28 | 76.32 | 642459 |
2018-11-08 | 76.14 | 76.66 | 75.86 | 76.16 | 332303 |
2018-11-09 | 76.13 | 77.09 | 75.93 | 76.96 | 475674 |
2018-11-12 | 77.03 | 77.31 | 76.56 | 76.71 | 376541 |
2018-11-13 | 76.94 | 77.11 | 76.51 | 76.85 | 575953 |
2018-11-14 | 77.13 | 77.56 | 75.85 | 75.90 | 1118320 |
2018-11-15 | 75.66 | 77.09 | 75.42 | 77.01 | 678903 |
2018-11-16 | 76.59 | 77.19 | 76.33 | 76.83 | 1313684 |
2018-11-19 | 76.59 | 77.54 | 76.24 | 76.67 | 1071469 |
2018-11-20 | 76.37 | 76.42 | 74.75 | 75.09 | 1182542 |
2018-11-21 | 75.34 | 76.00 | 74.95 | 75.85 | 988021 |
2018-11-23 | 75.29 | 76.35 | 75.18 | 76.01 | 270002 |
2018-11-26 | 76.26 | 76.96 | 76.00 | 76.95 | 598674 |
2018-11-27 | 76.79 | 76.96 | 76.24 | 76.81 | 561879 |
2018-11-28 | 77.00 | 78.92 | 76.87 | 78.90 | 686669 |
2018-11-29 | 78.77 | 78.90 | 77.98 | 78.30 | 466773 |
2018-11-30 | 78.43 | 78.96 | 78.20 | 78.48 | 825124 |
2018-12-03 | 79.10 | 79.41 | 77.73 | 78.21 | 848494 |
2018-12-04 | 79.01 | 79.99 | 77.48 | 77.91 | 1230219 |
2018-12-06 | 77.70 | 77.92 | 75.94 | 77.91 | 915706 |
2018-12-07 | 77.61 | 78.58 | 76.80 | 76.88 | 971945 |
2018-12-10 | 76.14 | 76.89 | 75.78 | 76.65 | 706988 |
2018-12-11 | 77.36 | 78.23 | 77.00 | 77.21 | 942854 |
2018-12-12 | 77.97 | 78.70 | 77.53 | 77.55 | 1099680 |
2018-12-13 | 77.57 | 78.14 | 77.34 | 77.57 | 597872 |
2018-12-14 | 77.08 | 77.50 | 76.59 | 76.91 | 1014614 |
2018-12-17 | 76.90 | 76.90 | 74.91 | 75.30 | 858808 |
2018-12-18 | 75.40 | 75.64 | 74.85 | 75.21 | 1034305 |
2018-12-19 | 75.51 | 75.99 | 74.90 | 75.29 | 869619 |
2018-12-20 | 75.15 | 75.24 | 73.59 | 74.41 | 1362516 |
2018-12-21 | 74.11 | 74.32 | 72.36 | 72.46 | 1805870 |
2018-12-24 | 72.16 | 72.41 | 70.76 | 70.85 | 650195 |
2018-12-26 | 71.08 | 73.07 | 70.28 | 72.94 | 637888 |
2018-12-27 | 71.99 | 73.94 | 71.92 | 73.93 | 657333 |
2018-12-28 | 74.49 | 74.79 | 73.43 | 73.77 | 567463 |
2018-12-31 | 74.38 | 74.55 | 73.73 | 74.25 | 465059 |
2019-01-02 | 73.61 | 74.27 | 73.07 | 73.70 | 879019 |
2019-01-03 | 73.30 | 73.95 | 73.08 | 73.30 | 731146 |
2019-01-04 | 74.03 | 74.40 | 73.64 | 74.02 | 717369 |
2019-01-07 | 73.97 | 75.03 | 73.77 | 74.69 | 736269 |
2019-01-08 | 75.20 | 75.60 | 74.53 | 75.54 | 646103 |
2019-01-09 | 75.62 | 76.28 | 75.38 | 76.15 | 499447 |
2019-01-10 | 76.14 | 77.22 | 75.70 | 77.22 | 775319 |
2019-01-11 | 77.07 | 77.70 | 76.91 | 77.45 | 647934 |
2019-01-14 | 77.00 | 78.01 | 76.66 | 77.66 | 686228 |
2019-01-15 | 77.98 | 79.07 | 77.93 | 78.95 | 784623 |
2019-01-16 | 79.01 | 79.16 | 77.91 | 78.36 | 843117 |
2019-01-17 | 78.12 | 79.36 | 78.12 | 79.03 | 518910 |
2019-01-18 | 79.38 | 80.44 | 79.38 | 80.43 | 357488 |
2019-01-22 | 80.11 | 80.66 | 79.66 | 80.24 | 566164 |
2019-01-23 | 80.44 | 80.70 | 80.15 | 80.37 | 499871 |
2019-01-24 | 80.38 | 80.67 | 79.96 | 80.26 | 488273 |
2019-01-25 | 80.76 | 81.10 | 80.49 | 80.98 | 464200 |
2019-01-28 | 80.47 | 80.68 | 80.21 | 80.64 | 775829 |
2019-01-29 | 80.84 | 81.16 | 80.38 | 81.02 | 301053 |
2019-01-30 | 81.21 | 82.78 | 80.77 | 82.78 | 1042618 |
2019-01-31 | 82.70 | 83.63 | 82.31 | 83.56 | 1566182 |
2019-02-01 | 83.61 | 84.41 | 83.00 | 84.41 | 1575019 |
2019-02-04 | 84.31 | 84.31 | 83.24 | 83.67 | 706469 |
2019-02-05 | 83.92 | 84.71 | 83.77 | 84.50 | 945476 |
2019-02-06 | 84.33 | 84.52 | 83.63 | 84.13 | 373436 |
2019-02-07 | 83.74 | 84.09 | 83.26 | 83.77 | 569585 |
2019-02-08 | 83.72 | 83.73 | 82.97 | 83.71 | 727416 |
2019-02-11 | 83.81 | 84.51 | 83.48 | 83.67 | 667617 |
2019-02-12 | 83.93 | 85.06 | 83.83 | 84.95 | 686252 |
2019-02-13 | 85.03 | 85.05 | 83.90 | 83.92 | 1067519 |
2019-02-14 | 83.00 | 83.62 | 80.66 | 81.00 | 1572745 |
2019-02-15 | 81.65 | 83.27 | 81.26 | 82.82 | 1173507 |
2019-02-19 | 82.35 | 82.90 | 82.21 | 82.47 | 601210 |
2019-02-20 | 82.44 | 83.54 | 82.40 | 83.43 | 743484 |
2019-02-21 | 83.19 | 83.51 | 82.74 | 83.14 | 643872 |
2019-02-22 | 83.38 | 83.72 | 82.80 | 83.42 | 499998 |
2019-02-25 | 83.58 | 83.84 | 82.55 | 82.91 | 616514 |
2019-02-26 | 82.85 | 83.20 | 82.50 | 82.74 | 713945 |
2019-02-27 | 82.50 | 83.87 | 82.50 | 83.68 | 560174 |
2019-02-28 | 83.53 | 83.89 | 83.22 | 83.40 | 710330 |
2019-03-01 | 83.92 | 83.98 | 83.44 | 83.71 | 529085 |
2019-03-04 | 84.15 | 84.80 | 83.79 | 84.40 | 631487 |
2019-03-05 | 84.56 | 85.47 | 84.22 | 84.23 | 617553 |
2019-03-06 | 84.24 | 84.62 | 84.00 | 84.39 | 492335 |
2019-03-07 | 84.35 | 84.80 | 83.85 | 84.79 | 563270 |
2019-03-08 | 84.36 | 84.84 | 84.17 | 84.77 | 506007 |
2019-03-11 | 84.68 | 85.54 | 84.68 | 85.53 | 489757 |
2019-03-12 | 85.81 | 85.81 | 85.02 | 85.12 | 496902 |
2019-03-13 | 85.60 | 85.92 | 85.15 | 85.20 | 527865 |
2019-03-14 | 85.12 | 85.14 | 84.55 | 84.82 | 533677 |
2019-03-15 | 85.00 | 85.20 | 84.39 | 84.48 | 648388 |
2019-03-18 | 84.32 | 84.91 | 84.25 | 84.91 | 618591 |
2019-03-19 | 85.09 | 85.33 | 84.48 | 84.67 | 800586 |
2019-03-20 | 84.57 | 85.00 | 84.07 | 84.39 | 525903 |
2019-03-21 | 84.20 | 85.26 | 84.03 | 85.19 | 649892 |
2019-03-22 | 85.22 | 85.64 | 84.84 | 85.34 | 532091 |
2019-03-25 | 85.55 | 86.45 | 85.40 | 86.34 | 751312 |
2019-03-26 | 87.11 | 88.08 | 87.11 | 87.87 | 2433127 |
2019-03-27 | 87.87 | 88.77 | 87.87 | 88.23 | 1254932 |
2019-03-28 | 88.24 | 89.06 | 88.20 | 88.73 | 1103686 |
2019-03-29 | 89.18 | 89.18 | 88.32 | 88.59 | 753732 |
2019-04-01 | 88.90 | 89.00 | 87.00 | 87.65 | 732229 |
2019-04-02 | 87.81 | 87.81 | 86.83 | 87.30 | 584101 |
2019-04-03 | 87.59 | 88.34 | 87.12 | 88.25 | 1484904 |
2019-04-04 | 88.47 | 88.59 | 87.46 | 87.64 | 571360 |
2019-04-05 | 87.66 | 88.11 | 87.45 | 87.86 | 459828 |
2019-04-08 | 87.51 | 87.83 | 86.97 | 87.76 | 479421 |
2019-04-09 | 87.99 | 87.99 | 87.35 | 87.71 | 456115 |
2019-04-10 | 87.64 | 88.50 | 87.53 | 88.38 | 461248 |
2019-04-11 | 86.72 | 87.50 | 85.46 | 87.44 | 1188118 |
2019-04-12 | 87.86 | 88.12 | 87.10 | 88.01 | 592128 |
2019-04-15 | 88.41 | 89.16 | 88.36 | 89.05 | 668302 |
2019-04-16 | 89.41 | 89.41 | 88.47 | 88.71 | 817319 |
2019-04-17 | 89.00 | 89.10 | 87.97 | 88.21 | 726295 |
2019-04-18 | 88.52 | 88.59 | 87.85 | 88.55 | 822886 |
2019-04-22 | 88.62 | 88.91 | 88.35 | 88.80 | 1363604 |
2019-04-23 | 89.12 | 89.32 | 88.61 | 89.25 | 665995 |
2019-04-24 | 89.64 | 90.09 | 89.12 | 89.24 | 856455 |
2019-04-25 | 91.07 | 93.10 | 90.55 | 91.10 | 1189070 |
2019-04-26 | 91.11 | 91.92 | 90.88 | 91.78 | 816483 |
2019-04-29 | 92.14 | 92.35 | 91.47 | 92.23 | 461149 |
2019-04-30 | 92.43 | 92.94 | 91.94 | 92.77 | 805345 |
2019-05-01 | 93.05 | 93.05 | 91.91 | 91.93 | 691387 |
2019-05-02 | 92.05 | 92.41 | 91.86 | 92.25 | 628570 |
2019-05-03 | 92.43 | 93.01 | 92.14 | 92.93 | 776467 |
2019-05-06 | 92.02 | 93.00 | 92.02 | 92.77 | 969713 |
2019-05-07 | 91.89 | 92.57 | 90.81 | 91.13 | 835287 |
2019-05-08 | 90.74 | 91.66 | 90.74 | 91.35 | 1158320 |
2019-05-09 | 91.11 | 91.66 | 90.63 | 91.61 | 678990 |
2019-05-10 | 91.54 | 92.99 | 91.35 | 92.86 | 1347433 |
2019-05-13 | 91.32 | 92.57 | 91.32 | 92.21 | 1032001 |
2019-05-14 | 92.33 | 93.22 | 92.33 | 92.73 | 876402 |
2019-05-15 | 92.58 | 94.31 | 92.08 | 94.03 | 691935 |
2019-05-16 | 94.22 | 95.25 | 93.98 | 94.89 | 747537 |
2019-05-17 | 94.74 | 95.24 | 94.26 | 94.48 | 822317 |
2019-05-20 | 94.68 | 95.02 | 94.26 | 94.39 | 689726 |
2019-05-21 | 94.93 | 95.39 | 94.43 | 94.56 | 869075 |
2019-05-22 | 94.56 | 95.38 | 94.37 | 94.93 | 772530 |
2019-05-23 | 94.66 | 94.84 | 94.24 | 94.81 | 686578 |
2019-05-24 | 95.12 | 95.80 | 94.59 | 94.61 | 636423 |
2019-05-28 | 94.79 | 95.69 | 93.65 | 93.71 | 2898222 |
2019-05-29 | 93.61 | 93.80 | 92.42 | 92.99 | 949557 |
2019-05-30 | 92.85 | 93.77 | 92.75 | 93.71 | 880347 |
2019-05-31 | 93.26 | 94.65 | 92.97 | 94.64 | 1228763 |
2019-06-03 | 94.13 | 94.20 | 92.34 | 94.19 | 1457317 |
2019-06-04 | 94.21 | 94.21 | 91.00 | 91.47 | 2150367 |
2019-06-05 | 91.84 | 93.33 | 91.77 | 92.90 | 828002 |
2019-06-06 | 93.27 | 93.28 | 92.54 | 93.12 | 557688 |
2019-06-07 | 93.79 | 94.84 | 93.46 | 93.88 | 908684 |
2019-06-10 | 94.22 | 94.23 | 93.24 | 93.64 | 726673 |
2019-06-11 | 93.62 | 94.04 | 92.64 | 93.12 | 793872 |
2019-06-12 | 92.65 | 94.10 | 92.54 | 93.90 | 777250 |
2019-06-13 | 93.98 | 94.06 | 93.26 | 93.62 | 470148 |
2019-06-14 | 93.70 | 94.55 | 93.10 | 94.46 | 457540 |
2019-06-17 | 94.68 | 94.73 | 94.05 | 94.17 | 519135 |
2019-06-18 | 94.25 | 94.87 | 93.82 | 94.32 | 457307 |
2019-06-19 | 94.62 | 95.46 | 94.07 | 95.44 | 791650 |
2019-06-20 | 95.38 | 96.14 | 94.90 | 95.61 | 598518 |
2019-06-21 | 95.55 | 95.95 | 95.00 | 95.38 | 858020 |
2019-06-24 | 95.72 | 96.08 | 95.03 | 95.73 | 890517 |
2019-06-25 | 96.01 | 96.01 | 94.70 | 94.73 | 581295 |
2019-06-26 | 94.72 | 94.72 | 93.15 | 93.42 | 700719 |
2019-06-27 | 93.51 | 95.59 | 93.41 | 95.57 | 1104903 |
2019-06-28 | 95.74 | 95.74 | 94.74 | 95.58 | 975594 |
2019-07-01 | 96.08 | 96.13 | 94.53 | 95.61 | 609320 |
2019-07-02 | 95.61 | 96.68 | 94.92 | 96.67 | 764270 |
2019-07-03 | 96.92 | 97.93 | 96.71 | 97.74 | 376031 |
2019-07-05 | 97.36 | 97.57 | 96.16 | 96.89 | 356350 |
2019-07-08 | 96.62 | 96.90 | 95.66 | 95.96 | 592181 |
2019-07-09 | 95.77 | 97.46 | 95.61 | 97.41 | 979413 |
2019-07-10 | 97.46 | 97.85 | 96.48 | 96.79 | 602846 |
2019-07-11 | 96.75 | 96.88 | 96.27 | 96.58 | 582590 |
2019-07-12 | 96.91 | 96.99 | 95.87 | 96.88 | 747775 |
2019-07-15 | 97.17 | 97.25 | 96.63 | 96.97 | 304130 |
2019-07-16 | 96.65 | 97.27 | 96.42 | 97.07 | 362668 |
2019-07-17 | 97.07 | 97.44 | 96.65 | 96.78 | 523053 |
2019-07-18 | 96.30 | 96.38 | 95.62 | 95.85 | 748591 |
2019-07-19 | 95.67 | 95.80 | 94.44 | 94.58 | 833095 |
2019-07-22 | 94.82 | 95.11 | 94.30 | 94.78 | 497422 |
2019-07-23 | 94.68 | 95.41 | 94.68 | 94.99 | 771440 |
2019-07-24 | 94.62 | 94.81 | 93.60 | 94.10 | 641546 |
2019-07-25 | 94.16 | 94.80 | 93.86 | 93.95 | 753693 |
2019-07-26 | 94.17 | 95.46 | 93.85 | 94.78 | 1279978 |
2019-07-29 | 94.94 | 95.37 | 93.90 | 94.15 | 1042604 |
2019-07-30 | 92.00 | 93.12 | 91.55 | 91.68 | 1813165 |
2019-07-31 | 91.75 | 92.06 | 89.83 | 90.72 | 1518389 |
2019-08-01 | 90.95 | 91.06 | 89.76 | 90.18 | 1038900 |
2019-08-02 | 89.50 | 90.61 | 89.34 | 90.05 | 910123 |
2019-08-05 | 89.62 | 90.36 | 87.96 | 88.59 | 622700 |
2019-08-06 | 88.79 | 90.06 | 88.78 | 89.92 | 737643 |
2019-08-07 | 89.91 | 91.03 | 89.42 | 90.93 | 1143006 |
2019-08-08 | 91.38 | 92.62 | 91.01 | 92.34 | 765275 |
2019-08-09 | 92.32 | 92.91 | 91.43 | 91.76 | 763953 |
2019-08-12 | 91.53 | 92.49 | 91.40 | 91.66 | 444235 |
2019-08-13 | 91.72 | 93.44 | 91.49 | 93.07 | 821471 |
2019-08-14 | 92.39 | 93.01 | 90.27 | 90.38 | 607028 |
2019-08-15 | 90.66 | 91.85 | 90.14 | 91.27 | 765774 |
2019-08-16 | 91.87 | 92.58 | 90.88 | 92.51 | 532962 |
2019-08-19 | 92.83 | 93.76 | 92.67 | 93.25 | 480807 |
2019-08-20 | 92.99 | 93.17 | 92.03 | 92.33 | 671942 |
2019-08-21 | 92.70 | 92.84 | 92.18 | 92.38 | 362936 |
2019-08-22 | 92.38 | 92.77 | 91.05 | 91.46 | 465062 |
2019-08-23 | 91.36 | 91.55 | 88.91 | 89.07 | 559320 |
2019-08-26 | 89.45 | 90.51 | 89.26 | 90.44 | 434228 |
2019-08-27 | 91.15 | 92.11 | 90.93 | 91.29 | 682386 |
2019-08-28 | 91.03 | 91.35 | 90.61 | 91.20 | 457419 |
2019-08-29 | 91.65 | 92.11 | 91.04 | 91.21 | 609658 |
2019-08-30 | 91.61 | 92.21 | 91.49 | 91.90 | 423932 |
2019-09-03 | 91.49 | 91.56 | 90.25 | 90.70 | 614608 |
2019-09-04 | 91.10 | 92.08 | 90.97 | 91.80 | 352042 |
2019-09-05 | 92.51 | 93.20 | 91.50 | 91.73 | 458864 |
2019-09-06 | 91.84 | 92.23 | 91.39 | 91.89 | 709183 |
2019-09-09 | 92.33 | 92.36 | 89.63 | 89.82 | 601962 |
2019-09-10 | 89.79 | 89.81 | 88.04 | 89.29 | 1296635 |
2019-09-11 | 89.49 | 90.10 | 88.45 | 89.02 | 1044368 |
2019-09-12 | 89.27 | 89.96 | 89.07 | 89.12 | 635533 |
2019-09-13 | 89.45 | 89.50 | 88.49 | 88.60 | 681715 |
2019-09-16 | 88.48 | 89.07 | 88.15 | 88.47 | 712181 |
2019-09-17 | 88.21 | 89.83 | 88.16 | 89.69 | 821756 |
2019-09-18 | 89.89 | 90.09 | 88.95 | 90.02 | 723642 |
2019-09-19 | 90.00 | 90.66 | 89.68 | 90.33 | 844599 |
2019-09-20 | 90.00 | 91.08 | 90.00 | 90.63 | 1150350 |
2019-09-23 | 90.28 | 91.24 | 90.28 | 90.99 | 819463 |
2019-09-24 | 91.31 | 92.00 | 90.64 | 91.30 | 1306793 |
2019-09-25 | 91.32 | 91.68 | 90.65 | 91.00 | 796938 |
2019-09-26 | 91.18 | 92.41 | 90.98 | 92.28 | 798194 |
2019-09-27 | 92.75 | 92.84 | 89.81 | 90.45 | 1204688 |
2019-09-30 | 90.52 | 92.22 | 90.49 | 92.00 | 740370 |
2019-10-01 | 92.10 | 92.52 | 91.24 | 91.26 | 423427 |
2019-10-02 | 90.83 | 90.95 | 89.46 | 90.48 | 681558 |
2019-10-03 | 90.48 | 91.59 | 90.16 | 91.55 | 590965 |
2019-10-04 | 91.84 | 93.20 | 91.79 | 93.16 | 507512 |
2019-10-07 | 93.00 | 93.27 | 92.57 | 92.76 | 498674 |
2019-10-08 | 92.34 | 92.35 | 90.87 | 90.91 | 702573 |
2019-10-09 | 91.39 | 92.22 | 90.88 | 92.10 | 310179 |
2019-10-10 | 91.83 | 92.87 | 91.71 | 92.36 | 311904 |
2019-10-11 | 93.26 | 93.47 | 92.09 | 92.14 | 333703 |
2019-10-14 | 92.14 | 92.46 | 91.70 | 91.88 | 247404 |
2019-10-15 | 92.15 | 92.41 | 91.28 | 91.50 | 473842 |
2019-10-16 | 91.50 | 91.97 | 90.47 | 91.97 | 692871 |
2019-10-17 | 92.30 | 92.60 | 91.45 | 92.25 | 646084 |
2019-10-18 | 92.21 | 94.23 | 92.21 | 94.20 | 796119 |
2019-10-21 | 94.26 | 94.49 | 93.61 | 93.70 | 505460 |
2019-10-22 | 94.00 | 94.35 | 92.95 | 93.09 | 770181 |
2019-10-23 | 92.89 | 93.63 | 91.88 | 92.01 | 622441 |
2019-10-24 | 92.33 | 92.89 | 91.56 | 92.40 | 549486 |
2019-10-25 | 92.46 | 92.95 | 91.09 | 91.33 | 587280 |
2019-10-28 | 91.34 | 91.92 | 89.58 | 89.95 | 1728683 |
2019-10-29 | 88.87 | 92.86 | 88.56 | 92.32 | 2658563 |
2019-10-30 | 92.62 | 92.92 | 91.21 | 92.58 | 923370 |
2019-10-31 | 92.40 | 93.53 | 91.87 | 92.40 | 1249598 |
2019-11-01 | 92.98 | 92.98 | 91.66 | 92.01 | 744102 |
2019-11-04 | 92.18 | 92.18 | 89.90 | 89.97 | 761946 |
2019-11-05 | 90.00 | 90.20 | 88.68 | 89.84 | 568700 |
2019-11-06 | 90.00 | 91.02 | 89.95 | 90.27 | 658335 |
2019-11-07 | 90.45 | 90.63 | 89.37 | 89.49 | 755927 |
2019-11-08 | 89.61 | 89.95 | 88.45 | 88.84 | 1270437 |
2019-11-11 | 88.84 | 89.29 | 88.45 | 88.56 | 1273056 |
2019-11-12 | 88.81 | 88.81 | 88.33 | 88.50 | 1876559 |
2019-11-13 | 88.46 | 89.49 | 88.24 | 89.00 | 2542021 |
2019-11-14 | 89.00 | 90.01 | 88.88 | 89.77 | 1191737 |
2019-11-15 | 90.00 | 90.31 | 88.96 | 89.23 | 1312813 |
2019-11-18 | 89.34 | 90.47 | 89.08 | 90.19 | 1152575 |
2019-11-19 | 90.16 | 90.51 | 89.82 | 90.18 | 899275 |
2019-11-20 | 90.44 | 90.91 | 89.12 | 89.84 | 771713 |
2019-11-21 | 89.86 | 90.27 | 89.10 | 89.52 | 698584 |
2019-11-22 | 89.86 | 90.05 | 89.12 | 89.38 | 929042 |
2019-11-25 | 89.65 | 90.67 | 89.41 | 89.44 | 813702 |
2019-11-26 | 89.33 | 91.58 | 89.33 | 91.53 | 5603203 |
2019-11-27 | 91.40 | 91.78 | 90.94 | 91.28 | 627224 |
2019-11-29 | 91.43 | 91.50 | 90.43 | 90.55 | 369310 |
2019-12-02 | 90.30 | 90.41 | 89.21 | 89.63 | 567716 |
2019-12-03 | 89.30 | 90.24 | 89.15 | 89.88 | 851381 |
2019-12-04 | 90.34 | 90.81 | 89.91 | 90.24 | 744231 |
2019-12-05 | 90.52 | 90.86 | 90.11 | 90.81 | 600266 |
2019-12-06 | 91.20 | 91.70 | 90.85 | 91.11 | 626604 |
2019-12-09 | 91.10 | 91.40 | 90.33 | 90.39 | 558866 |
2019-12-10 | 90.16 | 90.81 | 90.09 | 90.18 | 607015 |
2019-12-11 | 90.25 | 90.40 | 89.92 | 90.16 | 535094 |
2019-12-12 | 90.00 | 90.52 | 88.62 | 89.25 | 1039841 |
2019-12-13 | 89.01 | 89.75 | 88.79 | 89.67 | 721979 |
2019-12-16 | 90.05 | 90.11 | 89.37 | 89.63 | 858353 |
2019-12-17 | 89.96 | 90.63 | 89.77 | 90.41 | 887634 |
2019-12-18 | 90.41 | 90.89 | 89.66 | 90.21 | 973322 |
2019-12-19 | 90.38 | 90.51 | 89.96 | 90.02 | 1539044 |
2019-12-20 | 89.58 | 90.81 | 89.42 | 90.74 | 1343432 |
2019-12-23 | 90.77 | 91.00 | 90.13 | 90.26 | 482198 |
2019-12-24 | 90.15 | 90.50 | 89.96 | 90.42 | 201839 |
2019-12-26 | 90.36 | 90.50 | 89.93 | 90.44 | 611559 |
2019-12-27 | 90.70 | 91.02 | 90.47 | 90.90 | 482375 |
2019-12-30 | 90.79 | 91.08 | 90.30 | 90.60 | 559804 |
2019-12-31 | 90.59 | 91.00 | 90.32 | 90.79 | 677581 |
2020-01-02 | 90.84 | 91.77 | 90.84 | 91.73 | 847017 |
2020-01-03 | 91.04 | 91.89 | 91.04 | 91.60 | 407648 |
2020-01-06 | 91.33 | 92.92 | 91.20 | 92.86 | 726581 |
2020-01-07 | 92.56 | 93.46 | 92.49 | 92.58 | 604962 |
2020-01-08 | 92.45 | 93.53 | 92.38 | 93.27 | 651395 |
2020-01-09 | 93.53 | 94.53 | 93.36 | 93.75 | 701091 |
2020-01-10 | 93.60 | 93.90 | 93.42 | 93.82 | 541776 |
2020-01-13 | 93.82 | 95.38 | 93.66 | 95.06 | 889922 |
2020-01-14 | 95.14 | 95.46 | 94.79 | 95.13 | 602786 |
2020-01-15 | 95.41 | 96.61 | 95.31 | 96.22 | 747503 |
2020-01-16 | 96.57 | 97.75 | 96.26 | 97.68 | 726424 |
2020-01-17 | 97.42 | 98.26 | 97.31 | 98.17 | 615245 |
2020-01-21 | 97.81 | 98.27 | 97.65 | 98.02 | 636289 |
2020-01-22 | 98.36 | 98.62 | 97.35 | 97.66 | 608500 |
2020-01-23 | 96.70 | 97.69 | 96.61 | 97.50 | 747590 |
2020-01-24 | 98.06 | 98.52 | 97.51 | 98.42 | 797350 |
2020-01-27 | 97.82 | 98.90 | 97.43 | 98.52 | 876503 |
2020-01-28 | 98.60 | 98.94 | 98.10 | 98.25 | 642996 |
2020-01-29 | 98.35 | 98.35 | 96.82 | 96.89 | 645097 |
2020-01-30 | 96.65 | 98.13 | 96.30 | 97.94 | 501607 |
2020-01-31 | 97.78 | 98.20 | 96.25 | 96.31 | 971823 |
2020-02-03 | 96.58 | 98.55 | 96.58 | 98.49 | 731685 |
2020-02-04 | 98.98 | 99.45 | 98.57 | 99.19 | 623224 |
2020-02-05 | 99.42 | 99.75 | 98.96 | 99.70 | 695382 |
2020-02-06 | 99.93 | 100.37 | 99.65 | 100.23 | 528148 |
2020-02-07 | 100.23 | 100.61 | 99.58 | 99.63 | 522330 |
2020-02-10 | 99.58 | 100.42 | 99.18 | 99.95 | 456778 |
2020-02-11 | 100.04 | 100.20 | 99.51 | 99.70 | 421125 |
2020-02-12 | 99.50 | 100.40 | 98.60 | 100.29 | 863272 |
2020-02-13 | 100.58 | 103.39 | 100.00 | 102.80 | 1365890 |
2020-02-14 | 103.27 | 103.99 | 102.23 | 103.81 | 1161470 |
2020-02-18 | 103.81 | 105.07 | 103.52 | 104.67 | 1402635 |
2020-02-19 | 104.97 | 105.17 | 102.60 | 102.75 | 550446 |
2020-02-20 | 102.11 | 102.64 | 101.02 | 102.57 | 765839 |
2020-02-21 | 102.53 | 103.53 | 102.28 | 103.33 | 532514 |
2020-02-24 | 101.77 | 103.26 | 101.22 | 101.97 | 604481 |
2020-02-25 | 102.33 | 103.03 | 100.90 | 101.18 | 1064052 |
2020-02-26 | 101.61 | 101.77 | 99.87 | 99.87 | 1291189 |
2020-02-27 | 99.05 | 99.62 | 95.50 | 95.50 | 984555 |
2020-02-28 | 94.78 | 97.04 | 91.92 | 96.49 | 2813512 |
2020-03-02 | 96.58 | 99.56 | 95.57 | 99.45 | 1694321 |
2020-03-03 | 99.66 | 101.49 | 97.71 | 98.25 | 1364087 |
2020-03-04 | 99.82 | 101.95 | 99.64 | 101.71 | 1405973 |
2020-03-05 | 100.49 | 103.63 | 99.38 | 102.27 | 1912235 |
2020-03-06 | 100.50 | 101.67 | 98.34 | 100.73 | 1881575 |
2020-03-09 | 95.60 | 98.62 | 92.63 | 96.45 | 2610963 |
2020-03-10 | 97.81 | 98.92 | 95.22 | 97.68 | 2030339 |
2020-03-11 | 95.68 | 96.78 | 92.63 | 93.73 | 1052127 |
2020-03-12 | 88.12 | 89.04 | 82.51 | 83.89 | 2192286 |
2020-03-13 | 85.74 | 88.73 | 81.78 | 88.73 | 2434706 |
2020-03-16 | 82.19 | 83.86 | 76.52 | 81.13 | 2896595 |
2020-03-17 | 82.27 | 86.71 | 81.36 | 86.71 | 6241049 |
2020-03-18 | 81.75 | 86.79 | 80.86 | 84.34 | 3126170 |
2020-03-19 | 84.34 | 84.34 | 80.19 | 82.90 | 3118892 |
2020-03-20 | 83.29 | 83.85 | 77.17 | 78.19 | 2449888 |
2020-03-23 | 77.43 | 79.67 | 71.52 | 72.65 | 2441878 |
2020-03-24 | 74.59 | 75.71 | 73.08 | 75.34 | 3856817 |
2020-03-25 | 75.50 | 76.32 | 70.87 | 71.47 | 2585665 |
2020-03-26 | 72.09 | 78.66 | 72.01 | 78.32 | 2803649 |
2020-03-27 | 76.66 | 77.77 | 74.53 | 74.94 | 1614851 |
2020-03-30 | 75.27 | 77.58 | 74.59 | 77.39 | 1356218 |
2020-03-31 | 76.92 | 77.90 | 75.51 | 77.50 | 1789041 |
2020-04-01 | 75.17 | 75.69 | 73.29 | 74.81 | 1477518 |
2020-04-02 | 74.01 | 76.67 | 73.90 | 76.38 | 1568800 |
2020-04-03 | 75.80 | 76.37 | 73.81 | 75.28 | 1209589 |
2020-04-06 | 77.66 | 79.29 | 77.00 | 78.91 | 1369067 |
2020-04-07 | 81.16 | 85.27 | 80.03 | 82.09 | 2505226 |
2020-04-08 | 82.94 | 84.75 | 81.34 | 84.47 | 1202387 |
2020-04-09 | 85.06 | 88.00 | 84.61 | 87.46 | 1060975 |
2020-04-13 | 86.73 | 86.97 | 82.72 | 83.44 | 838781 |
2020-04-14 | 84.75 | 85.76 | 84.18 | 85.05 | 968835 |
2020-04-15 | 83.93 | 84.55 | 82.57 | 84.10 | 1157185 |
2020-04-16 | 84.37 | 85.85 | 84.04 | 85.77 | 1123645 |
2020-04-17 | 87.39 | 88.25 | 86.26 | 88.04 | 1203158 |
2020-04-20 | 86.49 | 87.91 | 85.93 | 86.33 | 925710 |
2020-04-21 | 84.85 | 86.08 | 83.27 | 84.02 | 916850 |
2020-04-22 | 85.64 | 86.52 | 84.48 | 85.99 | 742754 |
2020-04-23 | 86.58 | 86.64 | 85.03 | 85.51 | 1114783 |
2020-04-24 | 86.06 | 86.06 | 85.02 | 85.74 | 965794 |
2020-04-27 | 85.93 | 88.28 | 85.90 | 87.96 | 1036568 |
2020-04-28 | 89.15 | 89.91 | 86.79 | 86.96 | 1132711 |
2020-04-29 | 88.57 | 88.57 | 86.71 | 87.10 | 882115 |
2020-04-30 | 86.16 | 86.71 | 85.14 | 85.91 | 1159652 |
2020-05-01 | 84.93 | 85.16 | 83.46 | 83.77 | 554122 |
2020-05-04 | 83.17 | 85.50 | 83.10 | 85.34 | 911651 |
2020-05-05 | 85.74 | 87.67 | 85.35 | 87.29 | 963137 |
2020-05-06 | 87.52 | 87.89 | 86.14 | 86.29 | 730524 |
2020-05-07 | 89.26 | 92.25 | 88.34 | 91.94 | 2355750 |
2020-05-08 | 92.95 | 93.65 | 91.91 | 92.67 | 1329268 |
2020-05-11 | 91.63 | 93.83 | 91.41 | 93.58 | 1134154 |
2020-05-12 | 94.09 | 94.56 | 92.60 | 92.66 | 1096293 |
2020-05-13 | 92.82 | 93.39 | 90.40 | 91.04 | 845864 |
2020-05-14 | 90.27 | 91.40 | 89.18 | 91.40 | 906515 |
2020-05-15 | 90.76 | 90.95 | 89.29 | 90.30 | 971416 |
2020-05-18 | 92.28 | 92.73 | 90.84 | 91.59 | 961749 |
2020-05-19 | 91.74 | 92.57 | 91.22 | 91.57 | 581809 |
2020-05-20 | 92.02 | 92.84 | 91.76 | 92.10 | 574848 |
2020-05-21 | 91.90 | 92.34 | 90.70 | 91.13 | 650800 |
2020-05-22 | 90.93 | 91.72 | 90.38 | 91.71 | 404647 |
2020-05-26 | 92.56 | 92.75 | 91.13 | 91.99 | 1103675 |
2020-05-27 | 92.92 | 92.99 | 89.29 | 91.14 | 1339978 |
2020-05-28 | 91.52 | 94.54 | 91.18 | 94.19 | 896548 |
2020-05-29 | 93.94 | 94.53 | 93.08 | 94.04 | 1324472 |
2020-06-01 | 93.95 | 94.94 | 93.15 | 94.37 | 940726 |
2020-06-02 | 94.75 | 95.56 | 94.02 | 94.76 | 770287 |
2020-06-03 | 95.65 | 96.05 | 94.83 | 95.02 | 848304 |
2020-06-04 | 94.48 | 95.01 | 93.39 | 93.66 | 809028 |
2020-06-05 | 95.00 | 98.36 | 94.24 | 98.27 | 1161820 |
2020-06-08 | 97.67 | 98.28 | 95.86 | 96.32 | 1197023 |
2020-06-09 | 95.49 | 95.49 | 94.00 | 94.79 | 1697943 |
2020-06-10 | 95.19 | 95.43 | 94.06 | 94.85 | 655657 |
2020-06-11 | 92.22 | 93.21 | 89.30 | 89.42 | 888689 |
2020-06-12 | 91.01 | 91.91 | 88.35 | 90.21 | 1169022 |
2020-06-15 | 88.62 | 91.78 | 87.23 | 91.36 | 879031 |
2020-06-16 | 93.42 | 93.99 | 91.76 | 92.24 | 627202 |
2020-06-17 | 92.84 | 92.91 | 91.36 | 91.76 | 785761 |
2020-06-18 | 91.56 | 92.25 | 90.94 | 91.09 | 752289 |
2020-06-19 | 92.01 | 92.55 | 90.09 | 90.22 | 1300932 |
2020-06-22 | 89.98 | 91.45 | 89.61 | 91.11 | 598818 |
2020-06-23 | 91.76 | 92.16 | 91.01 | 91.61 | 785926 |
2020-06-24 | 91.04 | 91.07 | 89.16 | 89.30 | 703709 |
2020-06-25 | 88.87 | 91.38 | 88.21 | 91.26 | 1006153 |
2020-06-26 | 91.15 | 91.94 | 90.40 | 90.61 | 507136 |
2020-06-29 | 91.53 | 91.99 | 90.32 | 91.97 | 642513 |
2020-06-30 | 92.02 | 94.15 | 91.71 | 93.79 | 911837 |
2020-07-01 | 94.04 | 94.40 | 92.17 | 92.55 | 874556 |
2020-07-02 | 93.55 | 93.69 | 92.06 | 92.39 | 963687 |
2020-07-06 | 93.47 | 93.70 | 92.35 | 92.51 | 622920 |
2020-07-07 | 92.02 | 92.92 | 91.62 | 91.75 | 432356 |
2020-07-08 | 91.61 | 92.20 | 91.20 | 92.10 | 573196 |
2020-07-09 | 92.92 | 96.09 | 92.92 | 95.97 | 1334238 |
2020-07-10 | 96.35 | 98.43 | 96.15 | 98.40 | 1541776 |
2020-07-13 | 98.92 | 98.92 | 95.76 | 95.92 | 938470 |
2020-07-14 | 95.92 | 98.23 | 95.71 | 98.16 | 783453 |
2020-07-15 | 98.68 | 100.19 | 98.57 | 99.84 | 802205 |
2020-07-16 | 99.35 | 100.55 | 99.35 | 100.04 | 637721 |
2020-07-17 | 100.26 | 102.49 | 100.03 | 102.39 | 641625 |
2020-07-20 | 102.15 | 103.26 | 101.81 | 101.82 | 819224 |
2020-07-21 | 102.08 | 102.54 | 100.45 | 100.58 | 614768 |
2020-07-22 | 100.22 | 101.70 | 99.99 | 101.43 | 658893 |
2020-07-23 | 101.69 | 102.11 | 100.08 | 100.41 | 776557 |
2020-07-24 | 100.75 | 100.75 | 99.20 | 99.43 | 831388 |
2020-07-27 | 100.09 | 100.77 | 99.53 | 100.27 | 704337 |
2020-07-28 | 99.90 | 100.67 | 99.65 | 99.74 | 444939 |
2020-07-29 | 100.19 | 102.07 | 100.19 | 101.50 | 624453 |
2020-07-30 | 100.78 | 102.11 | 100.00 | 101.88 | 683592 |
2020-07-31 | 102.00 | 102.46 | 100.54 | 102.19 | 618652 |
2020-08-03 | 102.33 | 102.51 | 100.66 | 100.92 | 484368 |
2020-08-04 | 101.72 | 101.96 | 100.46 | 101.00 | 636103 |
2020-08-05 | 101.57 | 101.80 | 100.12 | 101.26 | 633811 |
2020-08-06 | 101.64 | 103.45 | 101.29 | 103.13 | 933142 |
2020-08-07 | 103.20 | 105.49 | 101.01 | 101.95 | 980094 |
2020-08-10 | 101.59 | 102.44 | 99.81 | 100.24 | 671189 |
2020-08-11 | 100.63 | 100.82 | 99.08 | 99.67 | 888030 |
2020-08-12 | 99.93 | 101.76 | 99.93 | 99.99 | 424455 |
2020-08-13 | 100.02 | 100.48 | 99.49 | 99.98 | 321178 |
2020-08-14 | 99.61 | 100.37 | 99.34 | 99.81 | 608243 |
2020-08-17 | 99.99 | 100.37 | 99.67 | 100.03 | 430264 |
2020-08-18 | 100.08 | 100.83 | 99.75 | 99.97 | 538105 |
2020-08-19 | 99.74 | 100.68 | 99.41 | 99.58 | 455217 |
2020-08-20 | 99.05 | 99.87 | 99.01 | 99.48 | 430934 |
2020-08-21 | 99.58 | 99.63 | 98.59 | 99.38 | 682335 |
2020-08-24 | 99.67 | 100.14 | 98.96 | 100.13 | 377336 |
2020-08-25 | 100.30 | 101.66 | 99.84 | 101.62 | 564198 |
2020-08-26 | 101.77 | 102.50 | 101.36 | 101.73 | 658114 |
2020-08-27 | 101.81 | 101.91 | 100.44 | 101.00 | 642357 |
2020-08-28 | 101.14 | 101.14 | 99.84 | 100.24 | 473394 |
2020-08-31 | 100.18 | 100.58 | 99.75 | 100.03 | 836031 |
2020-09-01 | 99.96 | 100.34 | 99.00 | 100.09 | 808052 |
2020-09-02 | 100.59 | 103.02 | 100.35 | 102.51 | 970560 |
2020-09-03 | 102.40 | 102.87 | 99.97 | 100.77 | 1221220 |
2020-09-04 | 101.09 | 101.20 | 98.73 | 99.22 | 542839 |
2020-09-08 | 98.17 | 99.92 | 97.97 | 98.70 | 542064 |
2020-09-09 | 99.19 | 100.77 | 99.19 | 100.10 | 492699 |
2020-09-10 | 99.76 | 101.23 | 98.86 | 99.01 | 558753 |
2020-09-11 | 99.49 | 100.08 | 99.05 | 99.59 | 361197 |
2020-09-14 | 100.31 | 102.02 | 100.31 | 101.35 | 533331 |
2020-09-15 | 102.17 | 103.52 | 101.38 | 101.40 | 591476 |
2020-09-16 | 101.75 | 102.70 | 100.08 | 100.20 | 830084 |
2020-09-17 | 99.23 | 100.73 | 98.84 | 100.43 | 1168071 |
2020-09-18 | 100.61 | 101.29 | 100.40 | 101.08 | 936336 |
2020-09-21 | 100.22 | 101.28 | 99.00 | 101.25 | 911625 |
2020-09-22 | 101.43 | 102.64 | 101.17 | 102.45 | 787783 |
2020-09-23 | 102.63 | 103.35 | 100.65 | 100.69 | 532643 |
2020-09-24 | 101.07 | 101.81 | 99.69 | 101.14 | 540864 |
2020-09-25 | 100.99 | 104.21 | 100.90 | 103.64 | 643930 |
2020-09-28 | 104.08 | 105.87 | 103.83 | 105.00 | 790404 |
2020-09-29 | 105.00 | 105.57 | 104.23 | 104.24 | 649191 |
2020-09-30 | 104.50 | 104.85 | 103.37 | 103.80 | 677729 |
2020-10-01 | 103.93 | 104.43 | 102.29 | 103.00 | 716459 |
2020-10-02 | 101.92 | 103.11 | 101.77 | 102.62 | 419599 |
2020-10-05 | 103.12 | 103.27 | 102.03 | 102.32 | 567116 |
2020-10-06 | 102.53 | 103.54 | 101.91 | 102.37 | 530008 |
2020-10-07 | 102.80 | 104.06 | 102.40 | 103.72 | 405877 |
2020-10-08 | 104.20 | 104.38 | 103.22 | 103.36 | 244083 |
2020-10-09 | 103.93 | 104.24 | 103.28 | 103.76 | 476805 |
2020-10-12 | 103.90 | 105.27 | 103.86 | 104.40 | 400797 |
2020-10-13 | 105.13 | 106.09 | 104.71 | 104.92 | 605831 |
2020-10-14 | 104.97 | 105.82 | 104.20 | 104.77 | 360073 |
2020-10-15 | 103.71 | 104.68 | 103.64 | 104.18 | 425788 |
2020-10-16 | 104.73 | 105.00 | 103.93 | 104.14 | 536298 |
2020-10-19 | 104.48 | 104.77 | 102.18 | 102.33 | 384732 |
2020-10-20 | 102.83 | 103.67 | 102.58 | 102.64 | 319477 |
2020-10-21 | 102.66 | 103.20 | 102.31 | 102.34 | 380190 |
2020-10-22 | 102.39 | 103.14 | 102.02 | 102.06 | 861325 |
2020-10-23 | 102.52 | 103.65 | 102.21 | 103.62 | 529106 |
2020-10-26 | 102.87 | 103.18 | 101.62 | 102.40 | 809309 |
2020-10-27 | 102.21 | 103.10 | 101.51 | 101.51 | 1020354 |
2020-10-28 | 100.08 | 100.97 | 98.07 | 98.89 | 726345 |
2020-10-29 | 99.77 | 99.85 | 97.94 | 98.80 | 1665988 |
2020-10-30 | 98.93 | 99.81 | 98.03 | 99.32 | 1300926 |
2020-11-02 | 99.84 | 100.75 | 98.50 | 99.55 | 1490666 |
2020-11-03 | 99.89 | 101.99 | 99.89 | 100.68 | 1098619 |
2020-11-04 | 101.47 | 104.84 | 101.42 | 102.97 | 770233 |
2020-11-05 | 104.47 | 106.03 | 104.17 | 105.93 | 560995 |
2020-11-06 | 106.06 | 106.69 | 105.15 | 106.20 | 640615 |
2020-11-09 | 109.57 | 111.04 | 106.21 | 106.27 | 742489 |
2020-11-10 | 106.58 | 107.09 | 105.39 | 107.08 | 925708 |
2020-11-11 | 107.87 | 109.35 | 107.41 | 108.83 | 533124 |
2020-11-12 | 108.34 | 108.96 | 107.55 | 108.06 | 496176 |
2020-11-13 | 108.51 | 109.03 | 107.79 | 108.63 | 652182 |
2020-11-16 | 109.19 | 109.59 | 106.20 | 107.60 | 734389 |
2020-11-17 | 107.44 | 107.95 | 106.66 | 107.27 | 532091 |
2020-11-18 | 107.40 | 107.40 | 105.67 | 105.68 | 706313 |
2020-11-19 | 105.76 | 106.32 | 104.67 | 106.00 | 761576 |
2020-11-20 | 106.22 | 106.50 | 105.59 | 105.94 | 502187 |
2020-11-23 | 106.36 | 106.50 | 105.55 | 105.91 | 757957 |
2020-11-24 | 106.53 | 106.53 | 104.83 | 104.89 | 799938 |
2020-11-25 | 105.06 | 105.22 | 103.38 | 104.12 | 756909 |
2020-11-27 | 104.31 | 105.41 | 103.94 | 104.38 | 385677 |
2020-11-30 | 104.19 | 104.92 | 103.40 | 103.98 | 1562357 |
2020-12-01 | 104.14 | 104.39 | 102.48 | 103.21 | 1249830 |
2020-12-02 | 103.21 | 104.12 | 101.43 | 101.69 | 984640 |
2020-12-03 | 101.42 | 102.55 | 101.03 | 101.24 | 824462 |
2020-12-04 | 101.28 | 101.91 | 100.91 | 101.34 | 883867 |
2020-12-07 | 101.35 | 102.65 | 100.92 | 102.32 | 1198050 |
2020-12-08 | 102.20 | 103.59 | 102.03 | 103.01 | 834865 |
2020-12-09 | 103.32 | 103.55 | 101.80 | 102.11 | 1297807 |
2020-12-10 | 102.09 | 102.60 | 101.38 | 101.88 | 769198 |
2020-12-11 | 101.94 | 103.09 | 101.68 | 102.11 | 1020737 |
2020-12-14 | 102.47 | 102.68 | 101.19 | 101.22 | 943590 |
2020-12-15 | 101.88 | 102.97 | 101.61 | 102.67 | 1032366 |
2020-12-16 | 102.79 | 103.09 | 101.68 | 101.81 | 1034365 |
2020-12-17 | 102.02 | 102.52 | 101.73 | 102.45 | 1726470 |
2020-12-18 | 102.71 | 103.10 | 100.73 | 101.04 | 1587660 |
2020-12-21 | 100.28 | 102.06 | 99.12 | 101.64 | 1512720 |
2020-12-22 | 101.83 | 102.90 | 101.10 | 102.72 | 674754 |
2020-12-23 | 102.82 | 103.44 | 101.09 | 101.23 | 579444 |
2020-12-24 | 101.23 | 101.82 | 101.12 | 101.49 | 237046 |
2020-12-28 | 101.51 | 102.32 | 101.18 | 101.45 | 352654 |
2020-12-29 | 102.15 | 102.72 | 101.27 | 101.48 | 523475 |
2020-12-30 | 101.58 | 102.31 | 101.47 | 101.84 | 426991 |
2020-12-31 | 101.95 | 103.01 | 101.54 | 102.57 | 677150 |
2021-01-04 | 102.62 | 103.01 | 101.07 | 101.19 | 1121082 |
2021-01-05 | 101.00 | 102.08 | 100.67 | 101.71 | 1071213 |
2021-01-06 | 101.50 | 103.43 | 101.26 | 103.17 | 1122519 |
2021-01-07 | 102.44 | 104.10 | 102.44 | 104.00 | 840341 |
2021-01-08 | 104.07 | 105.40 | 104.06 | 105.34 | 880341 |
2021-01-11 | 104.78 | 105.02 | 103.54 | 103.79 | 670077 |
2021-01-12 | 103.61 | 104.07 | 102.83 | 102.99 | 866393 |
2021-01-13 | 103.09 | 103.18 | 101.96 | 102.77 | 1043974 |
2021-01-14 | 102.89 | 102.96 | 101.33 | 101.70 | 845890 |
2021-01-15 | 101.34 | 102.12 | 101.20 | 101.87 | 1047242 |
2021-01-19 | 101.94 | 103.52 | 101.65 | 102.50 | 1046245 |
2021-01-20 | 103.00 | 103.53 | 102.66 | 102.91 | 684850 |
2021-01-21 | 102.71 | 103.48 | 102.70 | 102.92 | 681926 |
2021-01-22 | 102.80 | 103.81 | 102.60 | 102.96 | 623269 |
2021-01-25 | 102.75 | 103.08 | 101.20 | 101.97 | 1093383 |
2021-01-26 | 102.38 | 102.40 | 101.15 | 101.60 | 1132135 |
2021-01-27 | 101.02 | 101.15 | 98.68 | 99.32 | 2483976 |
2021-01-28 | 99.46 | 100.50 | 99.16 | 99.53 | 1653387 |
2021-01-29 | 98.99 | 99.10 | 97.69 | 98.51 | 2183212 |
2021-02-01 | 98.66 | 99.36 | 97.97 | 98.40 | 1146602 |
2021-02-02 | 99.00 | 100.10 | 98.91 | 99.90 | 1068124 |
2021-02-03 | 99.94 | 100.32 | 98.99 | 99.14 | 658258 |
2021-02-04 | 99.15 | 99.53 | 98.57 | 98.85 | 1351669 |
2021-02-05 | 99.06 | 99.90 | 98.80 | 98.94 | 1120906 |
2021-02-08 | 99.18 | 99.72 | 98.42 | 98.95 | 1054617 |
2021-02-09 | 98.95 | 99.30 | 98.12 | 98.72 | 787322 |
2021-02-10 | 99.00 | 99.31 | 98.13 | 98.47 | 938473 |
2021-02-11 | 98.93 | 98.98 | 98.12 | 98.33 | 1828959 |
2021-02-12 | 98.07 | 99.39 | 98.01 | 99.36 | 659116 |
2021-02-16 | 99.18 | 99.74 | 98.35 | 98.36 | 1300568 |
2021-02-17 | 97.87 | 98.72 | 97.15 | 98.24 | 969189 |
2021-02-18 | 98.49 | 99.74 | 97.04 | 99.61 | 1694993 |
2021-02-19 | 99.98 | 100.13 | 99.22 | 99.80 | 1040317 |
2021-02-22 | 99.45 | 99.63 | 97.93 | 98.71 | 1389332 |
2021-02-23 | 98.82 | 99.01 | 97.19 | 97.54 | 1466059 |
2021-02-24 | 97.33 | 99.18 | 97.02 | 98.63 | 790205 |
2021-02-25 | 98.42 | 99.91 | 98.25 | 99.01 | 978784 |
2021-02-26 | 98.94 | 99.34 | 97.58 | 97.69 | 1670986 |
2021-03-01 | 98.45 | 99.91 | 98.07 | 99.13 | 622833 |
2021-03-02 | 98.88 | 99.90 | 98.88 | 99.52 | 1210754 |
2021-03-03 | 99.59 | 99.86 | 98.86 | 99.34 | 906838 |
2021-03-04 | 99.36 | 100.79 | 99.00 | 99.58 | 1744887 |
2021-03-05 | 99.99 | 101.87 | 99.28 | 101.75 | 2249042 |
2021-03-08 | 101.32 | 103.21 | 101.32 | 102.21 | 1282348 |
2021-03-09 | 102.86 | 103.93 | 102.33 | 102.49 | 985712 |
2021-03-10 | 102.97 | 104.08 | 102.11 | 102.90 | 582917 |
2021-03-11 | 102.93 | 103.09 | 102.20 | 102.20 | 592798 |
2021-03-12 | 102.16 | 103.38 | 102.16 | 103.00 | 1193574 |
2021-03-15 | 103.14 | 103.48 | 102.29 | 103.47 | 749156 |
2021-03-16 | 102.92 | 104.30 | 102.79 | 103.99 | 757600 |
2021-03-17 | 103.87 | 103.87 | 101.89 | 101.93 | 804710 |
2021-03-18 | 102.01 | 103.85 | 101.49 | 103.74 | 1044005 |
2021-03-19 | 104.11 | 104.35 | 102.86 | 102.87 | 1230577 |
2021-03-22 | 103.40 | 103.70 | 102.37 | 103.53 | 1143924 |
2021-03-23 | 103.63 | 105.10 | 103.23 | 104.63 | 1398304 |
2021-03-24 | 104.47 | 106.28 | 103.77 | 105.75 | 1106285 |
2021-03-25 | 105.74 | 106.15 | 105.13 | 105.40 | 1410153 |
2021-03-26 | 105.38 | 107.11 | 105.16 | 106.50 | 1519922 |
2021-03-29 | 106.51 | 108.36 | 106.42 | 108.12 | 1261250 |
2021-03-30 | 107.86 | 108.08 | 107.22 | 107.74 | 853111 |
2021-03-31 | 107.65 | 108.22 | 107.35 | 107.98 | 1066537 |
2021-04-01 | 108.29 | 109.69 | 107.90 | 109.38 | 923832 |
2021-04-05 | 109.64 | 110.59 | 109.61 | 110.28 | 698251 |
2021-04-06 | 110.11 | 111.12 | 109.82 | 110.92 | 785044 |
2021-04-07 | 111.97 | 112.42 | 111.19 | 112.42 | 1268378 |
2021-04-08 | 112.31 | 113.73 | 112.31 | 113.62 | 1057732 |
2021-04-09 | 114.17 | 114.71 | 113.85 | 114.49 | 1264064 |
2021-04-12 | 114.53 | 115.13 | 114.21 | 114.54 | 828868 |
2021-04-13 | 114.72 | 115.42 | 113.66 | 114.80 | 946414 |
2021-04-14 | 114.82 | 115.36 | 114.05 | 114.08 | 797254 |
2021-04-15 | 114.20 | 115.86 | 114.20 | 115.72 | 718265 |
2021-04-16 | 115.71 | 116.99 | 115.47 | 116.78 | 885078 |
2021-04-19 | 116.58 | 117.13 | 116.12 | 116.40 | 780175 |
2021-04-20 | 116.10 | 117.41 | 115.91 | 116.65 | 1008776 |
2021-04-21 | 116.69 | 117.94 | 116.48 | 116.99 | 1247833 |
2021-04-22 | 117.00 | 117.80 | 116.21 | 117.03 | 687570 |
2021-04-23 | 117.24 | 118.01 | 117.10 | 117.96 | 781949 |
2021-04-26 | 118.79 | 118.79 | 116.10 | 116.14 | 925751 |
2021-04-27 | 116.06 | 117.32 | 115.83 | 117.02 | 698802 |
2021-04-28 | 117.25 | 117.75 | 116.72 | 117.23 | 595292 |
2021-04-29 | 117.47 | 118.70 | 117.28 | 118.54 | 826513 |
2021-04-30 | 119.10 | 119.94 | 118.27 | 119.11 | 1049156 |
2021-05-03 | 120.00 | 120.69 | 119.77 | 120.30 | 844158 |
2021-05-04 | 119.83 | 121.81 | 119.83 | 121.75 | 1325616 |
2021-05-05 | 121.98 | 123.43 | 121.64 | 123.31 | 874512 |
2021-05-06 | 123.60 | 123.68 | 122.92 | 123.28 | 829578 |
2021-05-07 | 123.98 | 124.04 | 122.53 | 123.34 | 552534 |
2021-05-10 | 123.75 | 124.95 | 123.49 | 123.42 | 677715 |
2021-05-11 | 122.21 | 123.13 | 120.81 | 121.00 | 1730027 |
2021-05-12 | 120.39 | 121.40 | 118.90 | 119.00 | 1458664 |
2021-05-13 | 119.53 | 121.13 | 119.16 | 120.24 | 1498216 |
2021-05-14 | 120.92 | 122.37 | 120.43 | 121.26 | 1591286 |
2021-05-17 | 121.58 | 122.24 | 120.72 | 121.98 | 1265551 |
2021-05-18 | 122.00 | 122.09 | 120.97 | 121.26 | 963221 |
2021-05-19 | 120.82 | 120.82 | 119.17 | 119.42 | 550776 |
2021-05-20 | 119.68 | 122.42 | 119.64 | 121.79 | 695288 |
2021-05-21 | 122.03 | 122.54 | 121.03 | 121.27 | 604686 |
2021-05-24 | 121.50 | 122.05 | 120.84 | 120.86 | 701169 |
2021-05-25 | 121.77 | 121.96 | 120.42 | 120.76 | 654508 |
2021-05-26 | 119.96 | 121.07 | 119.96 | 120.52 | 609183 |
2021-05-27 | 120.81 | 121.31 | 120.34 | 121.28 | 1468258 |
2021-05-28 | 121.63 | 122.04 | 121.10 | 121.44 | 588609 |
2021-06-01 | 121.98 | 122.53 | 120.64 | 120.68 | 567477 |
2021-06-02 | 120.81 | 121.31 | 120.47 | 121.28 | 442270 |
2021-06-03 | 120.93 | 121.12 | 120.29 | 120.64 | 401221 |
2021-06-04 | 120.90 | 121.38 | 120.52 | 121.34 | 452060 |
2021-06-07 | 121.30 | 121.38 | 120.19 | 120.75 | 356541 |
2021-06-08 | 121.15 | 121.52 | 120.53 | 120.59 | 546473 |
2021-06-09 | 120.63 | 120.83 | 120.23 | 120.29 | 523669 |
2021-06-10 | 120.59 | 121.19 | 120.37 | 120.73 | 639803 |
2021-06-11 | 120.92 | 121.25 | 120.57 | 120.99 | 379386 |
2021-06-14 | 120.93 | 121.68 | 120.72 | 121.66 | 428706 |
2021-06-15 | 121.71 | 122.18 | 121.38 | 121.76 | 365161 |
2021-06-16 | 122.01 | 122.27 | 120.50 | 120.62 | 650335 |
2021-06-17 | 120.64 | 120.69 | 119.66 | 120.11 | 515231 |
2021-06-18 | 119.03 | 119.33 | 118.19 | 118.19 | 803448 |
2021-06-21 | 118.02 | 119.99 | 118.02 | 119.91 | 564128 |
2021-06-22 | 120.12 | 120.73 | 119.79 | 120.40 | 667639 |
2021-06-23 | 120.12 | 120.81 | 119.54 | 119.80 | 443445 |
2021-06-24 | 120.21 | 120.58 | 119.82 | 120.11 | 535345 |
2021-06-25 | 120.14 | 120.48 | 119.91 | 120.14 | 499250 |
2021-06-28 | 120.20 | 120.20 | 119.37 | 119.89 | 553885 |
2021-06-29 | 119.81 | 120.62 | 119.50 | 120.18 | 710760 |
2021-06-30 | 120.20 | 120.51 | 119.21 | 119.43 | 821717 |
2021-07-01 | 119.25 | 120.53 | 119.01 | 119.57 | 1051906 |
2021-07-02 | 119.76 | 120.18 | 119.12 | 119.66 | 906832 |
2021-07-06 | 119.65 | 120.61 | 118.00 | 120.55 | 774126 |
2021-07-07 | 121.06 | 123.76 | 120.67 | 122.70 | 855032 |
2021-07-08 | 121.55 | 121.98 | 120.74 | 120.87 | 415975 |
2021-07-09 | 121.56 | 122.23 | 121.07 | 122.14 | 445181 |
2021-07-12 | 122.14 | 122.15 | 121.46 | 121.74 | 375116 |
2021-07-13 | 122.07 | 122.39 | 121.43 | 121.47 | 566143 |
2021-07-14 | 121.81 | 122.24 | 121.10 | 122.06 | 408971 |
2021-07-15 | 121.68 | 122.54 | 121.53 | 122.10 | 515630 |
2021-07-16 | 122.47 | 123.49 | 122.05 | 123.08 | 443510 |
2021-07-19 | 122.50 | 122.57 | 119.93 | 121.28 | 989214 |
2021-07-20 | 121.38 | 123.87 | 121.38 | 123.62 | 884071 |
2021-07-21 | 124.46 | 124.63 | 123.93 | 124.18 | 710707 |
2021-07-22 | 124.00 | 124.70 | 123.90 | 124.12 | 318550 |
2021-07-23 | 124.26 | 125.38 | 124.14 | 124.76 | 298641 |
2021-07-26 | 124.30 | 124.73 | 123.57 | 124.32 | 392857 |
2021-07-27 | 124.50 | 125.31 | 124.00 | 124.85 | 767154 |
2021-07-28 | 124.59 | 125.01 | 124.01 | 124.43 | 740618 |
2021-07-29 | 125.00 | 125.61 | 124.87 | 124.97 | 711648 |
2021-07-30 | 125.35 | 126.93 | 125.03 | 126.69 | 709952 |
2021-08-02 | 126.71 | 127.28 | 125.88 | 126.30 | 507920 |
2021-08-03 | 126.45 | 127.67 | 126.39 | 127.53 | 524374 |
2021-08-04 | 127.64 | 128.50 | 126.98 | 127.27 | 546182 |
2021-08-05 | 126.00 | 127.77 | 125.42 | 126.02 | 987864 |
2021-08-06 | 125.84 | 126.73 | 125.49 | 125.69 | 526973 |
2021-08-09 | 126.15 | 126.15 | 124.94 | 125.21 | 651557 |
2021-08-10 | 124.30 | 125.84 | 124.30 | 124.99 | 494751 |
2021-08-11 | 125.43 | 126.32 | 125.14 | 126.27 | 621899 |
2021-08-12 | 126.10 | 127.52 | 126.06 | 126.59 | 597809 |
2021-08-13 | 126.76 | 127.48 | 126.56 | 126.89 | 509152 |
2021-08-16 | 126.71 | 127.25 | 125.99 | 126.91 | 488904 |
2021-08-17 | 126.95 | 127.42 | 126.36 | 126.94 | 881161 |
2021-08-18 | 127.03 | 127.46 | 125.48 | 125.57 | 571406 |
2021-08-19 | 123.86 | 126.93 | 123.86 | 126.57 | 485600 |
2021-08-20 | 126.65 | 128.37 | 126.22 | 127.88 | 641288 |
2021-08-23 | 128.04 | 128.12 | 127.04 | 127.16 | 465580 |
2021-08-24 | 126.80 | 127.21 | 126.36 | 126.78 | 398199 |
2021-08-25 | 126.85 | 127.10 | 126.13 | 126.80 | 503718 |
2021-08-26 | 127.05 | 127.87 | 126.64 | 127.23 | 417162 |
2021-08-27 | 127.50 | 128.57 | 127.09 | 128.08 | 377566 |
2021-08-30 | 128.10 | 129.10 | 127.82 | 128.86 | 337730 |
2021-08-31 | 128.82 | 129.81 | 128.70 | 129.21 | 577217 |
2021-09-01 | 130.18 | 130.34 | 128.64 | 129.97 | 574508 |
2021-09-02 | 130.70 | 131.28 | 130.18 | 130.82 | 542840 |
2021-09-03 | 130.66 | 131.93 | 130.29 | 131.28 | 707667 |
2021-09-07 | 130.95 | 131.30 | 129.03 | 129.27 | 620907 |
2021-09-08 | 129.01 | 131.10 | 128.67 | 130.97 | 334940 |
2021-09-09 | 131.40 | 131.88 | 131.08 | 131.24 | 503116 |
2021-09-10 | 131.58 | 132.37 | 130.96 | 132.01 | 590035 |
2021-09-13 | 132.37 | 133.48 | 130.55 | 131.15 | 363156 |
2021-09-14 | 131.35 | 131.46 | 130.09 | 130.22 | 391814 |
2021-09-15 | 130.06 | 130.94 | 129.78 | 130.38 | 667224 |
2021-09-16 | 130.73 | 130.73 | 128.60 | 128.62 | 514717 |
2021-09-17 | 127.82 | 128.16 | 127.15 | 127.71 | 789278 |
2021-09-20 | 126.19 | 127.88 | 125.98 | 127.80 | 958978 |
2021-09-21 | 128.48 | 129.31 | 128.09 | 129.06 | 662745 |
2021-09-22 | 129.54 | 131.27 | 129.13 | 130.96 | 860430 |
2021-09-23 | 131.19 | 132.57 | 130.85 | 131.66 | 840674 |
2021-09-24 | 131.44 | 132.61 | 131.44 | 132.31 | 594385 |
2021-09-27 | 132.12 | 132.55 | 128.01 | 129.02 | 868106 |
2021-09-28 | 128.52 | 128.52 | 126.79 | 126.86 | 1193629 |
2021-09-29 | 127.25 | 127.53 | 126.47 | 126.52 | 530600 |
2021-09-30 | 127.05 | 127.70 | 125.92 | 125.93 | 618914 |
2021-10-01 | 126.42 | 126.42 | 124.22 | 126.09 | 528500 |
2021-10-04 | 125.91 | 126.63 | 123.56 | 124.30 | 747276 |
2021-10-05 | 124.63 | 125.31 | 123.93 | 124.81 | 736675 |
2021-10-06 | 124.11 | 125.80 | 123.90 | 125.74 | 549776 |
2021-10-07 | 126.53 | 128.23 | 126.53 | 127.93 | 940639 |
2021-10-08 | 127.96 | 128.83 | 127.37 | 128.37 | 395069 |
2021-10-11 | 128.28 | 129.21 | 127.97 | 127.97 | 334891 |
2021-10-12 | 128.70 | 129.13 | 127.71 | 127.79 | 618275 |
2021-10-13 | 128.68 | 129.73 | 127.84 | 128.52 | 607812 |
2021-10-14 | 129.49 | 131.11 | 129.49 | 130.96 | 496727 |
2021-10-15 | 132.10 | 132.22 | 129.60 | 129.70 | 553670 |
2021-10-18 | 129.27 | 130.18 | 128.62 | 130.07 | 432934 |
2021-10-19 | 130.43 | 130.92 | 129.69 | 130.29 | 787563 |
2021-10-20 | 130.47 | 131.50 | 130.37 | 131.00 | 700490 |
2021-10-21 | 131.24 | 132.98 | 131.18 | 132.95 | 805962 |
2021-10-22 | 133.35 | 134.38 | 132.89 | 134.21 | 648996 |
2021-10-25 | 133.89 | 134.33 | 131.87 | 131.99 | 612802 |
2021-10-26 | 131.90 | 132.64 | 130.61 | 132.07 | 898401 |
2021-10-27 | 132.07 | 132.58 | 130.98 | 131.01 | 1120664 |
2021-10-28 | 131.84 | 135.69 | 129.80 | 132.75 | 1218115 |
2021-10-29 | 132.57 | 136.64 | 132.06 | 136.01 | 1740489 |
2021-11-01 | 136.03 | 136.68 | 134.91 | 135.97 | 924027 |
2021-11-02 | 136.46 | 137.82 | 135.77 | 137.70 | 769345 |
2021-11-03 | 137.76 | 138.23 | 134.45 | 134.62 | 923475 |
2021-11-04 | 134.65 | 136.21 | 134.33 | 136.18 | 535400 |
2021-11-05 | 136.28 | 136.75 | 134.16 | 134.19 | 470825 |
2021-11-08 | 134.44 | 135.92 | 134.05 | 134.71 | 587250 |
2021-11-09 | 134.50 | 134.95 | 133.93 | 133.94 | 684906 |
2021-11-10 | 133.77 | 135.57 | 133.77 | 135.43 | 758178 |
2021-11-11 | 135.50 | 135.53 | 134.40 | 135.49 | 577272 |
2021-11-12 | 135.52 | 136.25 | 135.13 | 135.75 | 552067 |
2021-11-15 | 135.76 | 136.13 | 135.18 | 135.88 | 895458 |
2021-11-16 | 136.27 | 137.03 | 135.63 | 136.39 | 909911 |
2021-11-17 | 136.67 | 138.07 | 136.24 | 138.01 | 759074 |
2021-11-18 | 138.21 | 138.82 | 137.31 | 138.29 | 506587 |
2021-11-19 | 138.62 | 138.62 | 136.89 | 137.53 | 493583 |
2021-11-22 | 137.85 | 138.22 | 136.81 | 136.81 | 463557 |
2021-11-23 | 136.31 | 137.41 | 136.30 | 137.00 | 446429 |
2021-11-24 | 136.49 | 137.33 | 135.62 | 137.28 | 357536 |
2021-11-26 | 135.39 | 136.98 | 133.91 | 134.21 | 334889 |
2021-11-29 | 134.86 | 137.94 | 134.07 | 137.19 | 662502 |
2021-11-30 | 136.65 | 137.47 | 132.70 | 133.06 | 1572651 |
2021-12-01 | 134.39 | 136.47 | 132.32 | 132.33 | 566940 |
2021-12-02 | 132.41 | 136.28 | 132.41 | 135.52 | 648108 |
2021-12-03 | 135.76 | 136.42 | 133.17 | 133.84 | 717782 |
2021-12-06 | 135.11 | 135.20 | 134.04 | 135.09 | 815790 |
2021-12-07 | 136.46 | 136.80 | 135.18 | 135.32 | 588679 |
2021-12-08 | 135.41 | 135.41 | 133.44 | 133.92 | 880568 |
2021-12-09 | 133.93 | 135.03 | 132.63 | 132.63 | 646418 |
2021-12-10 | 133.21 | 133.62 | 132.07 | 132.68 | 898315 |
2021-12-13 | 132.86 | 133.55 | 131.58 | 131.82 | 1058217 |
2021-12-14 | 131.61 | 132.25 | 130.65 | 131.13 | 867315 |
2021-12-15 | 131.07 | 132.36 | 131.00 | 131.82 | 1074194 |
2021-12-16 | 132.75 | 134.24 | 131.94 | 132.27 | 2231161 |
2021-12-17 | 130.80 | 132.53 | 129.84 | 130.25 | 1462714 |
2021-12-20 | 129.31 | 130.08 | 126.59 | 128.50 | 1226817 |
2021-12-21 | 129.27 | 129.51 | 128.00 | 129.12 | 1654751 |
2021-12-22 | 129.04 | 130.53 | 129.02 | 130.52 | 929172 |
2021-12-23 | 131.15 | 132.73 | 130.90 | 132.19 | 643269 |
2021-12-27 | 132.52 | 135.45 | 132.25 | 134.99 | 614529 |
2021-12-28 | 135.11 | 135.84 | 134.68 | 134.87 | 394059 |
2021-12-29 | 134.70 | 136.34 | 134.30 | 136.15 | 433907 |
2021-12-30 | 136.70 | 136.93 | 135.56 | 135.59 | 405017 |
2021-12-31 | 135.63 | 137.08 | 135.59 | 136.27 | 563606 |
2022-01-03 | 136.13 | 136.35 | 132.14 | 134.06 | 723072 |
2022-01-04 | 135.26 | 135.42 | 133.88 | 133.97 | 1111340 |
2022-01-05 | 133.41 | 133.80 | 130.15 | 130.17 | 1191371 |
2022-01-06 | 129.44 | 132.07 | 129.40 | 131.17 | 802195 |
2022-01-07 | 131.06 | 131.64 | 129.71 | 130.24 | 908306 |
2022-01-10 | 129.58 | 129.71 | 126.81 | 127.91 | 1324416 |
2022-01-11 | 128.34 | 129.20 | 126.65 | 128.86 | 1236599 |
2022-01-12 | 129.45 | 130.01 | 127.53 | 129.04 | 1721618 |
2022-01-13 | 129.47 | 129.50 | 127.46 | 127.65 | 988448 |
2022-01-14 | 126.13 | 126.60 | 124.84 | 125.62 | 1531737 |
2022-01-18 | 124.83 | 124.83 | 123.09 | 124.31 | 1012315 |
2022-01-19 | 124.72 | 125.77 | 123.56 | 124.53 | 913230 |
2022-01-20 | 125.43 | 126.43 | 122.97 | 123.06 | 697417 |
2022-01-21 | 122.94 | 125.09 | 122.01 | 122.70 | 1517330 |
2022-01-24 | 121.53 | 123.71 | 119.44 | 123.30 | 1683742 |
2022-01-25 | 122.59 | 123.33 | 120.47 | 121.88 | 1553940 |
2022-01-26 | 122.74 | 124.64 | 121.93 | 122.59 | 1473195 |
2022-01-27 | 122.91 | 124.11 | 121.26 | 121.49 | 1387419 |
2022-01-28 | 121.37 | 123.60 | 120.94 | 123.54 | 1528764 |
2022-01-31 | 123.29 | 124.88 | 122.92 | 124.70 | 1208507 |
2022-02-01 | 124.48 | 125.65 | 123.12 | 124.82 | 1001026 |
2022-02-02 | 124.39 | 126.46 | 123.98 | 126.01 | 1613796 |
2022-02-03 | 125.42 | 125.64 | 123.49 | 123.73 | 1384031 |
2022-02-04 | 123.30 | 123.99 | 122.47 | 123.02 | 736766 |
2022-02-07 | 122.65 | 123.73 | 122.04 | 122.17 | 1004337 |
2022-02-08 | 121.98 | 122.68 | 121.76 | 121.90 | 1491172 |
2022-02-09 | 122.94 | 124.84 | 122.94 | 124.00 | 956842 |
2022-02-10 | 122.29 | 124.36 | 121.93 | 122.28 | 932125 |
2022-02-11 | 122.55 | 122.90 | 119.84 | 120.64 | 1409469 |
2022-02-14 | 120.22 | 120.62 | 118.52 | 119.41 | 2639061 |
2022-02-15 | 120.45 | 120.79 | 119.09 | 119.60 | 1561981 |
2022-02-16 | 119.19 | 120.17 | 118.25 | 119.52 | 1280137 |
2022-02-17 | 119.25 | 122.97 | 118.75 | 120.46 | 1811828 |
2022-02-18 | 120.50 | 122.27 | 120.28 | 121.00 | 2550059 |
2022-02-22 | 120.65 | 121.55 | 120.14 | 120.61 | 1777079 |
2022-02-23 | 121.15 | 121.50 | 118.35 | 118.67 | 1446552 |
2022-02-24 | 116.73 | 121.89 | 115.75 | 121.54 | 1797783 |
2022-02-25 | 121.41 | 124.14 | 121.22 | 124.01 | 1471749 |
2022-02-28 | 123.27 | 124.31 | 122.66 | 123.26 | 1107018 |
2022-03-01 | 123.68 | 125.95 | 123.48 | 125.81 | 1396167 |
2022-03-02 | 126.08 | 129.04 | 125.48 | 128.64 | 1096010 |
2022-03-03 | 129.40 | 131.31 | 128.97 | 130.79 | 892714 |
2022-03-04 | 130.02 | 135.12 | 129.88 | 134.83 | 1603082 |
2022-03-07 | 134.75 | 136.09 | 133.16 | 133.75 | 2048083 |
2022-03-08 | 132.32 | 133.74 | 129.12 | 129.16 | 2066238 |
2022-03-09 | 129.94 | 132.89 | 129.67 | 132.13 | 1104490 |
2022-03-10 | 131.12 | 133.73 | 131.12 | 133.68 | 1104780 |
2022-03-11 | 134.49 | 135.21 | 134.03 | 134.22 | 1105838 |
2022-03-14 | 134.89 | 135.27 | 133.83 | 134.64 | 1632978 |
2022-03-15 | 135.61 | 136.85 | 134.83 | 135.93 | 2005155 |
2022-03-16 | 136.44 | 137.82 | 133.96 | 135.63 | 1522762 |
2022-03-17 | 135.94 | 137.82 | 135.07 | 137.75 | 1267994 |
2022-03-18 | 136.87 | 138.39 | 135.71 | 138.10 | 1257926 |
2022-03-21 | 137.76 | 138.35 | 136.49 | 137.17 | 769904 |
2022-03-22 | 137.47 | 137.50 | 134.98 | 135.26 | 833251 |
2022-03-23 | 134.97 | 136.03 | 134.15 | 134.41 | 890530 |
2022-03-24 | 134.89 | 134.95 | 133.01 | 133.75 | 1291003 |
2022-03-25 | 134.24 | 135.05 | 133.87 | 134.88 | 606463 |
2022-03-28 | 134.83 | 137.68 | 134.54 | 137.36 | 714715 |
2022-03-29 | 138.11 | 138.94 | 136.91 | 138.33 | 897102 |
2022-03-30 | 138.27 | 139.79 | 137.98 | 139.69 | 638645 |
2022-03-31 | 139.76 | 141.22 | 139.70 | 139.70 | 1181878 |
2022-04-01 | 139.57 | 140.46 | 138.54 | 139.73 | 989915 |
2022-04-04 | 139.40 | 140.85 | 138.91 | 140.46 | 983227 |
2022-04-05 | 140.59 | 142.76 | 140.25 | 140.58 | 714546 |
2022-04-06 | 140.00 | 142.19 | 139.77 | 141.75 | 1377568 |
2022-04-07 | 140.74 | 144.66 | 140.23 | 144.30 | 1660180 |
2022-04-08 | 144.53 | 145.62 | 143.79 | 144.89 | 1154681 |
2022-04-11 | 144.49 | 144.90 | 143.22 | 143.69 | 712675 |
2022-04-12 | 143.67 | 144.11 | 141.36 | 141.59 | 867964 |
2022-04-13 | 142.18 | 142.45 | 139.68 | 139.80 | 937014 |
2022-04-14 | 139.79 | 141.09 | 139.03 | 139.08 | 692383 |
2022-04-18 | 138.88 | 139.79 | 137.91 | 138.36 | 661647 |
2022-04-19 | 138.57 | 139.48 | 137.49 | 138.37 | 1122728 |
2022-04-20 | 139.31 | 140.59 | 138.55 | 139.97 | 1240082 |
2022-04-21 | 141.10 | 142.10 | 138.95 | 139.37 | 885489 |
2022-04-22 | 139.58 | 139.92 | 136.91 | 137.02 | 738881 |
2022-04-25 | 137.06 | 137.49 | 134.83 | 136.25 | 854035 |
2022-04-26 | 137.28 | 140.61 | 136.27 | 137.50 | 1322268 |
2022-04-27 | 137.86 | 140.83 | 137.62 | 139.95 | 980681 |
2022-04-28 | 140.31 | 142.11 | 139.55 | 141.41 | 798298 |
2022-04-29 | 141.15 | 141.31 | 137.69 | 137.97 | 1019974 |
2022-05-02 | 137.16 | 138.21 | 133.38 | 134.54 | 1235594 |
2022-05-03 | 134.55 | 135.55 | 133.45 | 133.95 | 1583128 |
2022-05-04 | 132.76 | 132.80 | 128.27 | 131.11 | 2420013 |
2022-05-05 | 129.96 | 130.61 | 125.94 | 127.40 | 1594726 |
2022-05-06 | 125.02 | 127.78 | 125.02 | 126.75 | 1300384 |
2022-05-09 | 126.22 | 126.65 | 122.59 | 122.92 | 1238969 |
2022-05-10 | 124.07 | 125.30 | 121.37 | 123.36 | 1466255 |
2022-05-11 | 123.35 | 125.49 | 122.49 | 122.67 | 997602 |
2022-05-12 | 122.42 | 124.21 | 121.31 | 122.79 | 1025701 |
2022-05-13 | 124.04 | 126.22 | 123.21 | 125.93 | 1429942 |
2022-05-16 | 125.97 | 128.03 | 125.75 | 126.63 | 2140218 |
2022-05-17 | 127.02 | 127.84 | 125.83 | 127.37 | 911979 |
2022-05-18 | 126.62 | 127.52 | 122.81 | 123.35 | 1187103 |
2022-05-19 | 123.01 | 124.18 | 121.67 | 122.34 | 1467703 |
2022-05-20 | 123.01 | 124.65 | 122.09 | 124.58 | 706090 |
2022-05-23 | 124.99 | 126.39 | 124.17 | 125.86 | 877259 |
2022-05-24 | 126.04 | 127.04 | 125.42 | 126.55 | 934809 |
2022-05-25 | 126.23 | 126.48 | 124.43 | 125.17 | 1478970 |
2022-05-26 | 126.07 | 127.02 | 125.32 | 126.35 | 554801 |
2022-05-27 | 126.72 | 128.57 | 126.72 | 128.49 | 701524 |
2022-05-31 | 128.43 | 129.12 | 127.24 | 127.54 | 1764079 |
2022-06-01 | 127.96 | 128.41 | 127.08 | 127.41 | 785047 |
2022-06-02 | 127.48 | 130.45 | 126.79 | 130.24 | 738345 |
2022-06-03 | 130.00 | 130.20 | 128.73 | 129.16 | 547519 |
2022-06-06 | 129.52 | 130.56 | 128.74 | 129.03 | 685028 |
2022-06-07 | 128.96 | 130.97 | 128.59 | 130.93 | 523173 |
2022-06-08 | 130.00 | 130.21 | 128.26 | 128.73 | 824210 |
2022-06-09 | 128.50 | 128.84 | 124.36 | 124.56 | 688958 |
2022-06-10 | 123.28 | 124.75 | 121.48 | 123.55 | 890049 |
2022-06-13 | 121.46 | 122.19 | 119.22 | 119.46 | 760165 |
2022-06-14 | 119.51 | 119.71 | 116.92 | 117.36 | 963165 |
2022-06-15 | 118.16 | 119.67 | 116.07 | 118.19 | 881079 |
2022-06-16 | 116.15 | 116.65 | 114.59 | 115.00 | 895079 |
2022-06-17 | 115.38 | 115.75 | 113.50 | 114.80 | 997060 |
2022-06-21 | 116.60 | 117.64 | 115.41 | 117.25 | 828899 |
2022-06-22 | 115.95 | 119.06 | 115.60 | 118.41 | 730128 |
2022-06-23 | 118.65 | 120.88 | 117.83 | 120.51 | 997942 |
2022-06-24 | 121.48 | 122.74 | 121.20 | 122.73 | 793142 |
2022-06-27 | 122.19 | 123.87 | 121.86 | 123.11 | 647340 |
2022-06-28 | 123.44 | 124.45 | 121.43 | 121.62 | 625675 |
2022-06-29 | 122.16 | 124.77 | 121.37 | 124.62 | 1007731 |
2022-06-30 | 123.87 | 125.04 | 123.13 | 123.96 | 1642072 |
2022-07-01 | 123.73 | 125.59 | 123.70 | 125.32 | 550367 |
2022-07-05 | 124.15 | 124.99 | 122.75 | 124.62 | 1240049 |
2022-07-06 | 124.94 | 127.11 | 124.92 | 126.25 | 1012037 |
2022-07-07 | 126.04 | 126.54 | 125.47 | 126.06 | 932947 |
2022-07-08 | 125.93 | 126.17 | 124.92 | 125.51 | 480934 |
2022-07-11 | 125.55 | 126.33 | 124.66 | 125.12 | 479262 |
2022-07-12 | 124.72 | 125.24 | 122.11 | 122.43 | 1120004 |
2022-07-13 | 121.34 | 123.89 | 121.20 | 123.13 | 655214 |
2022-07-14 | 122.39 | 124.78 | 121.98 | 124.22 | 768434 |
2022-07-15 | 125.27 | 125.83 | 123.90 | 124.44 | 806897 |
2022-07-18 | 124.66 | 124.75 | 122.49 | 122.80 | 537787 |
2022-07-19 | 124.14 | 125.43 | 123.36 | 125.30 | 590063 |
2022-07-20 | 125.33 | 126.09 | 124.67 | 125.21 | 531405 |
2022-07-21 | 125.41 | 127.90 | 125.10 | 127.59 | 673302 |
2022-07-22 | 127.36 | 128.36 | 125.69 | 126.26 | 604541 |
2022-07-25 | 126.17 | 127.41 | 126.17 | 127.38 | 670390 |
2022-07-26 | 126.85 | 127.26 | 125.60 | 126.35 | 970698 |
2022-07-27 | 126.92 | 128.80 | 126.59 | 128.19 | 993863 |
2022-07-28 | 128.24 | 131.26 | 127.74 | 130.95 | 563210 |
2022-07-29 | 131.63 | 133.52 | 131.17 | 133.37 | 1086880 |
2022-08-01 | 132.75 | 133.00 | 131.76 | 132.15 | 836980 |
2022-08-02 | 131.66 | 132.84 | 131.11 | 131.15 | 774892 |
2022-08-03 | 134.35 | 136.66 | 132.25 | 135.73 | 1186867 |
2022-08-04 | 135.81 | 140.87 | 135.81 | 139.29 | 1742637 |
2022-08-05 | 138.28 | 138.66 | 136.81 | 138.33 | 789585 |
2022-08-08 | 139.19 | 140.47 | 138.67 | 139.49 | 795043 |
2022-08-09 | 139.83 | 141.02 | 139.10 | 139.73 | 823780 |
2022-08-10 | 141.02 | 141.23 | 139.21 | 140.00 | 834536 |
2022-08-11 | 140.18 | 140.58 | 138.81 | 138.97 | 515316 |
2022-08-12 | 139.00 | 141.67 | 138.65 | 141.56 | 464506 |
2022-08-15 | 141.15 | 142.15 | 140.81 | 141.70 | 378327 |
2022-08-16 | 141.38 | 144.08 | 140.78 | 143.48 | 883104 |
2022-08-17 | 143.29 | 144.46 | 142.93 | 143.92 | 648421 |
2022-08-18 | 144.14 | 144.29 | 142.12 | 142.39 | 486691 |
2022-08-19 | 142.55 | 142.79 | 141.56 | 141.87 | 562937 |
2022-08-22 | 140.75 | 142.15 | 140.75 | 141.56 | 546457 |
2022-08-23 | 140.97 | 141.44 | 140.24 | 140.93 | 339067 |
2022-08-24 | 140.98 | 141.99 | 140.76 | 141.41 | 424626 |
2022-08-25 | 142.04 | 142.57 | 140.87 | 142.39 | 501028 |
2022-08-26 | 142.80 | 142.80 | 139.52 | 139.64 | 539596 |
2022-08-29 | 138.75 | 141.35 | 138.60 | 140.79 | 682214 |
2022-08-30 | 140.99 | 141.19 | 138.92 | 139.46 | 842460 |
2022-08-31 | 139.97 | 140.44 | 139.14 | 139.18 | 1164371 |
2022-09-01 | 137.34 | 139.51 | 137.32 | 139.42 | 1474775 |
2022-09-02 | 140.50 | 142.08 | 139.89 | 140.55 | 1457664 |
2022-09-06 | 140.63 | 142.39 | 140.63 | 141.30 | 1125369 |
2022-09-07 | 141.26 | 144.93 | 140.99 | 144.46 | 898304 |
2022-09-08 | 144.66 | 146.02 | 144.13 | 145.57 | 1069767 |
2022-09-09 | 145.91 | 147.18 | 145.57 | 146.40 | 1079696 |
2022-09-12 | 146.99 | 148.20 | 146.30 | 148.00 | 1118510 |
2022-09-13 | 146.46 | 147.53 | 145.87 | 146.22 | 1809638 |
2022-09-14 | 146.00 | 147.70 | 145.89 | 146.68 | 1338077 |
2022-09-15 | 146.34 | 147.07 | 145.31 | 145.83 | 1002083 |
2022-09-16 | 144.19 | 145.26 | 144.19 | 144.81 | 1340151 |
2022-09-19 | 144.14 | 145.79 | 143.98 | 145.68 | 649185 |
2022-09-20 | 145.82 | 145.95 | 142.88 | 144.01 | 1148589 |
2022-09-21 | 144.61 | 145.51 | 142.68 | 142.76 | 1030409 |
2022-09-22 | 142.48 | 142.48 | 140.12 | 141.06 | 901202 |
2022-09-23 | 140.29 | 140.50 | 138.69 | 139.72 | 847704 |
2022-09-26 | 139.57 | 140.52 | 138.47 | 139.43 | 783201 |
2022-09-27 | 140.58 | 140.58 | 137.06 | 137.68 | 1100036 |
2022-09-28 | 138.44 | 139.71 | 136.95 | 139.06 | 1963605 |
2022-09-29 | 138.44 | 138.76 | 136.13 | 137.03 | 805254 |
2022-09-30 | 137.47 | 137.54 | 134.84 | 135.13 | 1254966 |
2022-10-03 | 136.23 | 138.98 | 135.94 | 138.02 | 1191727 |
2022-10-04 | 138.75 | 143.37 | 138.75 | 142.67 | 1286783 |
2022-10-05 | 141.71 | 142.79 | 141.33 | 141.81 | 1258528 |
2022-10-06 | 140.96 | 141.19 | 130.78 | 134.72 | 5887252 |
2022-10-07 | 133.49 | 134.51 | 129.69 | 129.97 | 1853655 |
2022-10-10 | 130.21 | 130.63 | 128.12 | 129.17 | 843170 |
2022-10-11 | 128.74 | 130.89 | 128.14 | 129.47 | 1091432 |
2022-10-12 | 129.63 | 129.63 | 127.36 | 127.37 | 717742 |
2022-10-13 | 124.79 | 129.60 | 124.28 | 128.79 | 1066972 |
2022-10-14 | 129.69 | 130.43 | 124.23 | 124.54 | 933396 |
2022-10-17 | 125.99 | 129.18 | 125.69 | 128.13 | 1291277 |
2022-10-18 | 130.17 | 130.91 | 129.05 | 130.48 | 1562324 |
2022-10-19 | 129.68 | 132.18 | 129.41 | 132.13 | 834932 |
2022-10-20 | 132.44 | 132.44 | 129.36 | 129.68 | 873166 |
2022-10-21 | 129.58 | 131.04 | 128.72 | 130.64 | 747125 |
2022-10-24 | 131.86 | 132.42 | 130.05 | 131.91 | 1168867 |
2022-10-25 | 132.57 | 133.05 | 131.33 | 132.58 | 864988 |
2022-10-26 | 132.75 | 134.60 | 131.51 | 132.17 | 891452 |
2022-10-27 | 132.59 | 134.97 | 132.59 | 133.53 | 1384562 |
2022-10-28 | 133.39 | 133.83 | 131.80 | 132.83 | 1279029 |
2022-10-31 | 132.20 | 134.09 | 131.78 | 131.91 | 1227367 |
2022-11-01 | 132.95 | 133.82 | 130.58 | 130.90 | 891842 |
2022-11-02 | 130.59 | 133.34 | 129.54 | 129.96 | 1384190 |
2022-11-03 | 132.15 | 138.78 | 131.72 | 138.50 | 2446896 |
2022-11-04 | 140.58 | 140.76 | 136.11 | 136.45 | 1891788 |
2022-11-07 | 136.93 | 140.26 | 136.52 | 139.39 | 1642512 |
2022-11-08 | 138.65 | 139.56 | 137.25 | 139.35 | 1508828 |
2022-11-09 | 138.99 | 139.99 | 137.49 | 137.67 | 1163366 |
2022-11-10 | 140.89 | 141.32 | 136.88 | 139.61 | 1516348 |
2022-11-11 | 139.80 | 140.46 | 134.19 | 136.25 | 1459967 |
2022-11-14 | 136.45 | 137.30 | 134.96 | 134.89 | 944280 |
2022-11-15 | 136.26 | 137.07 | 134.24 | 136.11 | 924220 |
2022-11-16 | 136.21 | 139.10 | 136.21 | 138.39 | 708117 |
2022-11-17 | 138.07 | 139.51 | 137.60 | 138.77 | 884934 |
2022-11-18 | 139.50 | 140.56 | 139.27 | 140.20 | 827208 |
2022-11-21 | 140.71 | 141.91 | 140.17 | 140.62 | 740663 |
2022-11-22 | 141.01 | 142.51 | 140.72 | 141.81 | 909246 |
2022-11-23 | 141.71 | 142.68 | 141.51 | 141.98 | 786576 |
2022-11-25 | 142.00 | 143.19 | 141.82 | 142.17 | 470257 |
2022-11-28 | 141.55 | 144.07 | 141.55 | 142.15 | 811487 |
2022-11-29 | 141.96 | 142.42 | 140.09 | 140.82 | 699211 |
2022-11-30 | 141.07 | 144.66 | 140.80 | 144.50 | 1551732 |
2022-12-01 | 144.98 | 145.99 | 143.58 | 143.95 | 779849 |
2022-12-02 | 142.95 | 146.12 | 142.77 | 145.45 | 553276 |
2022-12-05 | 145.35 | 145.35 | 142.49 | 143.05 | 714427 |
2022-12-06 | 142.98 | 143.64 | 140.30 | 140.92 | 687062 |
2022-12-07 | 141.21 | 142.76 | 140.04 | 140.36 | 607268 |
2022-12-08 | 140.45 | 141.39 | 140.15 | 140.53 | 538333 |
2022-12-09 | 140.53 | 141.13 | 139.62 | 139.94 | 599294 |
2022-12-12 | 140.64 | 140.90 | 139.07 | 140.52 | 758594 |
2022-12-13 | 142.56 | 143.01 | 140.57 | 140.73 | 1137454 |
2022-12-14 | 141.38 | 142.34 | 139.91 | 140.48 | 900719 |
2022-12-15 | 139.31 | 139.49 | 135.79 | 137.33 | 1066382 |
2022-12-16 | 136.27 | 136.71 | 134.42 | 134.50 | 1108971 |
2022-12-19 | 134.60 | 135.48 | 132.94 | 133.31 | 1058114 |
2022-12-20 | 133.21 | 133.82 | 132.17 | 132.66 | 1013385 |
2022-12-21 | 133.63 | 135.02 | 132.60 | 133.96 | 594289 |
2022-12-22 | 133.35 | 133.86 | 131.44 | 132.15 | 659256 |
2022-12-23 | 132.00 | 133.47 | 131.06 | 133.37 | 472687 |
2022-12-27 | 133.74 | 134.63 | 133.02 | 133.88 | 344948 |
2022-12-28 | 134.31 | 134.59 | 132.44 | 132.46 | 539518 |
2022-12-29 | 133.28 | 133.93 | 132.85 | 133.51 | 336836 |
2022-12-30 | 133.09 | 133.16 | 131.39 | 132.56 | 521866 |
2023-01-03 | 132.51 | 133.59 | 130.46 | 131.71 | 501018 |
2023-01-04 | 132.87 | 133.40 | 131.49 | 132.43 | 641583 |
2023-01-05 | 131.59 | 131.67 | 128.06 | 128.61 | 840982 |
2023-01-06 | 129.03 | 132.97 | 128.44 | 132.81 | 1185274 |
2023-01-09 | 133.69 | 134.25 | 132.15 | 132.19 | 1050023 |
2023-01-10 | 131.80 | 131.97 | 128.99 | 131.20 | 836904 |
2023-01-11 | 132.11 | 133.12 | 130.44 | 132.25 | 1116064 |
2023-01-12 | 132.36 | 132.47 | 127.35 | 127.99 | 1522356 |
2023-01-13 | 128.02 | 130.74 | 127.06 | 130.59 | 1753921 |
2023-01-17 | 131.41 | 133.05 | 131.41 | 131.65 | 1252883 |
2023-01-18 | 131.71 | 132.53 | 128.21 | 128.21 | 984383 |
2023-01-19 | 128.19 | 129.02 | 127.34 | 127.35 | 848213 |
2023-01-20 | 127.05 | 129.08 | 125.83 | 128.62 | 1082609 |
2023-01-23 | 128.62 | 129.82 | 128.21 | 129.18 | 593203 |
2023-01-24 | 129.98 | 140.79 | 128.59 | 129.69 | 767691 |
2023-01-25 | 128.97 | 131.72 | 128.60 | 131.71 | 1018230 |
2023-01-26 | 132.40 | 132.40 | 129.89 | 130.74 | 1037108 |
2023-01-27 | 130.60 | 131.53 | 129.51 | 131.28 | 878828 |
2023-01-30 | 131.28 | 132.41 | 130.97 | 131.00 | 801462 |
2023-01-31 | 131.25 | 132.91 | 130.55 | 132.90 | 926401 |
2023-02-01 | 131.79 | 134.16 | 130.78 | 133.02 | 1262428 |
2023-02-02 | 133.42 | 133.48 | 131.47 | 131.97 | 1489385 |
2023-02-03 | 131.55 | 132.57 | 130.62 | 132.23 | 783733 |
2023-02-06 | 131.69 | 133.16 | 131.69 | 132.93 | 689233 |
2023-02-07 | 132.48 | 133.48 | 131.08 | 133.37 | 789667 |
2023-02-08 | 133.05 | 133.71 | 132.55 | 133.47 | 597490 |
2023-02-09 | 134.20 | 134.45 | 132.68 | 133.68 | 871146 |
2023-02-10 | 134.10 | 135.87 | 133.67 | 135.32 | 1182791 |
2023-02-13 | 135.69 | 136.24 | 134.44 | 134.66 | 769867 |
2023-02-14 | 134.42 | 134.91 | 133.49 | 134.68 | 871320 |
2023-02-15 | 134.05 | 135.73 | 133.69 | 135.53 | 937522 |
2023-02-16 | 135.61 | 138.24 | 133.40 | 136.36 | 1603198 |
2023-02-17 | 136.66 | 138.77 | 135.46 | 136.11 | 1142521 |
2023-02-21 | 135.62 | 136.73 | 134.24 | 135.26 | 1067572 |
2023-02-22 | 135.85 | 137.88 | 135.44 | 135.96 | 1315060 |
2023-02-23 | 136.19 | 136.36 | 133.84 | 134.79 | 787472 |
2023-02-24 | 134.06 | 134.66 | 133.13 | 134.13 | 754002 |
2023-02-27 | 134.86 | 136.45 | 134.47 | 135.70 | 1411814 |
2023-02-28 | 134.89 | 136.04 | 133.35 | 133.92 | 1245106 |
2023-03-01 | 133.27 | 135.16 | 133.21 | 133.44 | 896249 |
2023-03-02 | 133.40 | 134.17 | 133.05 | 133.69 | 698070 |
2023-03-03 | 133.53 | 134.25 | 131.98 | 134.14 | 834487 |
2023-03-06 | 133.62 | 136.33 | 133.51 | 135.40 | 1024050 |
2023-03-07 | 135.48 | 135.71 | 133.06 | 133.26 | 666733 |
2023-03-08 | 133.35 | 133.70 | 132.59 | 133.21 | 758576 |
2023-03-09 | 133.64 | 134.86 | 132.20 | 132.38 | 954712 |
2023-03-10 | 132.68 | 133.01 | 130.66 | 131.04 | 960693 |
2023-03-13 | 130.70 | 133.92 | 130.70 | 132.61 | 797786 |
2023-03-14 | 133.51 | 135.40 | 133.12 | 134.98 | 675740 |
2023-03-15 | 134.00 | 135.12 | 132.60 | 135.04 | 1073912 |
2023-03-16 | 134.91 | 136.62 | 134.31 | 136.08 | 738103 |
2023-03-17 | 135.94 | 135.97 | 134.18 | 134.36 | 1112423 |
2023-03-20 | 134.83 | 137.10 | 134.67 | 135.50 | 813090 |
2023-03-21 | 136.00 | 136.14 | 132.85 | 133.33 | 1085242 |
2023-03-22 | 133.29 | 134.16 | 132.14 | 132.19 | 681140 |
2023-03-23 | 132.08 | 133.56 | 130.87 | 131.15 | 612466 |
2023-03-24 | 131.01 | 133.97 | 130.80 | 133.62 | 692991 |
2023-03-27 | 134.00 | 135.39 | 133.38 | 133.45 | 785759 |
2023-03-28 | 133.21 | 134.92 | 133.17 | 134.83 | 457522 |
2023-03-29 | 135.49 | 136.43 | 135.11 | 136.07 | 667754 |
2023-03-30 | 136.68 | 138.54 | 136.43 | 138.02 | 1031907 |
2023-03-31 | 138.77 | 139.78 | 138.33 | 139.07 | 826081 |
2023-04-03 | 139.11 | 140.04 | 138.71 | 139.46 | 580526 |
2023-04-04 | 139.78 | 139.78 | 137.65 | 138.42 | 771328 |
2023-04-05 | 138.57 | 139.41 | 136.65 | 137.09 | 853402 |
2023-04-06 | 136.81 | 138.26 | 136.72 | 137.83 | 490013 |
2023-04-10 | 137.14 | 138.41 | 136.43 | 138.29 | 508863 |
2023-04-11 | 138.15 | 141.18 | 137.93 | 140.03 | 930145 |
2023-04-12 | 140.69 | 143.19 | 140.11 | 142.42 | 886033 |
2023-04-13 | 142.87 | 144.07 | 142.23 | 143.95 | 677510 |
2023-04-14 | 143.64 | 144.13 | 142.85 | 143.10 | 778367 |
2023-04-17 | 143.70 | 144.33 | 143.13 | 143.93 | 559285 |
2023-04-18 | 144.27 | 144.59 | 142.30 | 142.97 | 840598 |
2023-04-19 | 143.09 | 143.99 | 142.74 | 142.97 | 625101 |
2023-04-20 | 142.97 | 144.38 | 142.17 | 143.76 | 594747 |
2023-04-21 | 144.13 | 145.25 | 144.02 | 145.10 | 1241497 |
2023-04-24 | 144.26 | 144.81 | 141.92 | 142.13 | 1869230 |
2023-04-25 | 142.26 | 142.72 | 141.18 | 141.30 | 1269072 |
2023-04-26 | 140.67 | 140.94 | 139.77 | 140.22 | 1121163 |
2023-04-27 | 138.30 | 139.27 | 132.35 | 136.94 | 2859451 |
2023-04-28 | 136.91 | 139.53 | 135.87 | 139.15 | 1959024 |
2023-05-01 | 139.65 | 139.65 | 137.70 | 139.15 | 1326419 |
2023-05-02 | 139.09 | 139.41 | 137.14 | 139.06 | 1135759 |
2023-05-03 | 139.53 | 140.48 | 138.32 | 138.98 | 688235 |
2023-05-04 | 138.83 | 140.40 | 138.72 | 139.32 | 676477 |
2023-05-05 | 139.44 | 140.93 | 139.35 | 140.82 | 561326 |
2023-05-08 | 140.69 | 143.05 | 140.67 | 141.65 | 686922 |
2023-05-09 | 141.89 | 143.53 | 141.83 | 142.76 | 986898 |
2023-05-10 | 143.34 | 144.94 | 143.05 | 144.87 | 702900 |
2023-05-11 | 144.87 | 145.49 | 142.60 | 143.59 | 694786 |
2023-05-12 | 143.58 | 145.03 | 143.54 | 143.89 | 508691 |
2023-05-15 | 143.84 | 144.43 | 142.28 | 143.61 | 892704 |
2023-05-16 | 143.40 | 143.40 | 141.88 | 142.14 | 733967 |
2023-05-17 | 142.98 | 143.29 | 139.43 | 140.60 | 1082774 |
2023-05-18 | 139.71 | 140.10 | 138.50 | 139.44 | 868320 |
2023-05-19 | 140.02 | 140.86 | 139.57 | 140.30 | 646965 |
2023-05-22 | 140.21 | 140.57 | 138.81 | 139.29 | 391684 |
2023-05-23 | 138.66 | 139.01 | 137.01 | 137.55 | 561644 |
2023-05-24 | 137.58 | 138.48 | 137.13 | 137.17 | 520892 |
2023-05-25 | 136.91 | 138.02 | 136.10 | 137.60 | 557635 |
2023-05-26 | 138.02 | 140.01 | 137.89 | 138.45 | 718016 |
2023-05-30 | 138.62 | 138.62 | 136.07 | 136.92 | 599791 |
2023-05-31 | 136.97 | 137.97 | 136.47 | 136.65 | 1255965 |
2023-06-01 | 136.20 | 137.63 | 136.02 | 137.59 | 608891 |
2023-06-02 | 137.73 | 140.18 | 137.21 | 139.49 | 647240 |
2023-06-05 | 139.43 | 140.38 | 138.05 | 139.49 | 524079 |
2023-06-06 | 138.11 | 139.21 | 136.25 | 136.66 | 815280 |
2023-06-07 | 136.66 | 137.22 | 134.92 | 135.04 | 989608 |
2023-06-08 | 135.24 | 136.53 | 134.11 | 136.00 | 794854 |
2023-06-09 | 135.75 | 136.36 | 134.53 | 135.83 | 693946 |
2023-06-12 | 136.06 | 136.41 | 134.77 | 135.73 | 685784 |
2023-06-13 | 136.00 | 136.31 | 134.73 | 135.33 | 982631 |
2023-06-14 | 135.33 | 137.51 | 134.87 | 136.83 | 943833 |
2023-06-15 | 135.90 | 138.25 | 135.79 | 137.43 | 956314 |
2023-06-16 | 137.88 | 139.16 | 137.37 | 137.54 | 934725 |
2023-06-20 | 136.68 | 137.71 | 135.89 | 136.70 | 769554 |
2023-06-21 | 137.02 | 137.34 | 135.77 | 136.75 | 735418 |
2023-06-22 | 136.96 | 137.16 | 135.71 | 137.07 | 490698 |
2023-06-23 | 136.63 | 137.89 | 135.93 | 136.10 | 909718 |
2023-06-26 | 136.17 | 138.55 | 135.60 | 137.79 | 640300 |
2023-06-27 | 138.22 | 139.69 | 137.72 | 138.79 | 977252 |
2023-06-28 | 138.84 | 139.18 | 138.01 | 138.87 | 742450 |
2023-06-29 | 139.12 | 140.48 | 138.40 | 140.27 | 855014 |
2023-06-30 | 140.59 | 143.15 | 140.11 | 142.93 | 1116699 |
2023-07-03 | 141.96 | 142.27 | 140.95 | 141.37 | 569028 |
2023-07-05 | 141.09 | 141.58 | 140.78 | 141.22 | 883122 |
2023-07-06 | 140.26 | 140.79 | 139.69 | 140.06 | 1355059 |
2023-07-07 | 139.25 | 140.07 | 138.78 | 138.80 | 912001 |
2023-07-10 | 138.75 | 140.23 | 138.41 | 138.69 | 746978 |
2023-07-11 | 138.62 | 138.79 | 137.06 | 138.63 | 1118142 |
2023-07-12 | 139.57 | 140.75 | 138.00 | 139.18 | 1209725 |
2023-07-13 | 139.30 | 141.46 | 138.61 | 141.12 | 1024191 |
2023-07-14 | 140.77 | 141.91 | 140.06 | 141.42 | 930315 |
2023-07-17 | 141.54 | 142.91 | 141.36 | 141.48 | 799820 |
2023-07-18 | 140.68 | 141.03 | 139.22 | 139.97 | 1067845 |
2023-07-19 | 139.81 | 141.05 | 139.32 | 140.85 | 566188 |
2023-07-20 | 140.74 | 143.82 | 140.43 | 143.75 | 548982 |
2023-07-21 | 145.00 | 145.86 | 144.53 | 144.64 | 1093401 |
2023-07-24 | 144.60 | 145.69 | 144.18 | 145.25 | 860751 |
2023-07-25 | 144.62 | 145.37 | 142.64 | 143.05 | 911782 |
2023-07-26 | 141.70 | 143.90 | 141.50 | 142.87 | 885069 |
2023-07-27 | 143.20 | 143.73 | 139.75 | 140.89 | 1366410 |
2023-07-28 | 141.49 | 142.64 | 140.63 | 141.44 | 803498 |
2023-07-31 | 141.45 | 141.74 | 140.56 | 141.17 | 789629 |
2023-08-01 | 141.33 | 144.02 | 140.83 | 142.88 | 908991 |
2023-08-02 | 142.52 | 143.59 | 140.85 | 141.58 | 1260214 |
2023-08-03 | 140.55 | 143.10 | 139.61 | 140.69 | 1388523 |
2023-08-04 | 141.75 | 143.68 | 138.70 | 141.96 | 1224323 |
2023-08-07 | 142.12 | 143.52 | 142.12 | 143.19 | 600595 |
2023-08-08 | 142.27 | 144.06 | 139.49 | 140.17 | 915277 |
2023-08-09 | 140.35 | 143.17 | 140.11 | 142.44 | 631630 |
2023-08-10 | 142.67 | 143.69 | 138.55 | 139.85 | 2166121 |
2023-08-11 | 139.32 | 140.90 | 139.18 | 140.68 | 512242 |
2023-08-14 | 140.49 | 141.99 | 140.42 | 141.16 | 430758 |
2023-08-15 | 140.49 | 141.24 | 138.18 | 138.35 | 934879 |
2023-08-16 | 138.32 | 140.20 | 138.32 | 139.04 | 693128 |
2023-08-17 | 139.54 | 139.64 | 137.11 | 137.36 | 1043264 |
2023-08-18 | 137.28 | 138.57 | 137.10 | 138.00 | 724281 |
2023-08-21 | 138.00 | 139.06 | 137.57 | 138.00 | 840716 |
2023-08-22 | 137.94 | 138.27 | 136.66 | 137.15 | 864496 |
2023-08-23 | 137.23 | 138.50 | 136.80 | 137.84 | 498691 |
2023-08-24 | 137.27 | 138.29 | 136.32 | 136.41 | 1044902 |
2023-08-25 | 137.32 | 138.40 | 136.68 | 137.86 | 472636 |
2023-08-28 | 138.06 | 139.10 | 137.68 | 137.69 | 359758 |
2023-08-29 | 137.42 | 139.03 | 136.92 | 138.97 | 761844 |
2023-08-30 | 139.68 | 140.14 | 138.19 | 138.37 | 740700 |
2023-08-31 | 138.37 | 138.91 | 136.71 | 136.99 | 861624 |
2023-09-01 | 138.08 | 139.56 | 137.79 | 139.29 | 838915 |
2023-09-05 | 139.35 | 139.64 | 138.33 | 139.11 | 560046 |
2023-09-06 | 138.86 | 139.10 | 137.23 | 137.59 | 761286 |
2023-09-07 | 137.50 | 139.24 | 137.50 | 138.87 | 531641 |
2023-09-08 | 139.17 | 139.66 | 137.61 | 137.84 | 527207 |
2023-09-11 | 137.70 | 139.50 | 137.54 | 139.15 | 411776 |
2023-09-12 | 139.57 | 140.50 | 138.61 | 140.17 | 708237 |
2023-09-13 | 140.00 | 142.06 | 139.64 | 141.91 | 662453 |
2023-09-14 | 142.47 | 142.99 | 141.23 | 142.15 | 1133083 |
2023-09-15 | 142.31 | 143.03 | 141.65 | 141.79 | 734004 |
2023-09-18 | 142.00 | 142.67 | 140.71 | 141.48 | 471309 |
2023-09-19 | 141.56 | 142.18 | 140.58 | 141.21 | 458441 |
2023-09-20 | 141.53 | 142.95 | 141.50 | 141.73 | 495193 |
2023-09-21 | 141.14 | 141.81 | 138.51 | 138.54 | 720491 |
2023-09-22 | 138.58 | 139.02 | 137.35 | 137.57 | 508030 |
2023-09-25 | 137.18 | 138.94 | 137.12 | 138.16 | 591489 |
2023-09-26 | 137.68 | 138.55 | 136.21 | 136.28 | 895317 |
2023-09-27 | 136.60 | 136.98 | 134.23 | 135.87 | 891611 |
2023-09-28 | 136.28 | 137.46 | 135.93 | 136.44 | 820892 |
2023-09-29 | 137.02 | 137.08 | 134.10 | 134.30 | 1020892 |
2023-10-02 | 133.91 | 134.12 | 130.96 | 132.52 | 1212013 |
2023-10-03 | 131.33 | 133.13 | 130.86 | 133.12 | 1177796 |
2023-10-04 | 133.43 | 134.30 | 132.20 | 133.66 | 879485 |
2023-10-05 | 133.51 | 135.58 | 133.11 | 135.44 | 1020439 |
2023-10-06 | 134.85 | 136.96 | 133.79 | 135.96 | 759573 |
2023-10-09 | 135.74 | 138.09 | 135.68 | 137.58 | 503471 |
2023-10-10 | 137.77 | 139.14 | 137.00 | 137.96 | 808328 |
2023-10-11 | 138.03 | 138.91 | 136.99 | 138.03 | 489172 |
2023-10-12 | 138.71 | 139.50 | 136.24 | 137.09 | 579926 |
2023-10-13 | 137.52 | 138.68 | 137.20 | 138.41 | 767595 |
2023-10-16 | 138.26 | 139.79 | 137.49 | 138.68 | 678034 |
2023-10-17 | 138.30 | 140.27 | 138.22 | 139.17 | 646952 |
2023-10-18 | 138.69 | 139.21 | 137.48 | 137.70 | 871782 |
2023-10-19 | 137.12 | 138.23 | 135.63 | 136.03 | 686192 |
2023-10-20 | 136.00 | 137.69 | 135.83 | 136.45 | 885306 |
2023-10-23 | 136.61 | 137.54 | 135.44 | 135.52 | 651986 |
2023-10-24 | 135.71 | 136.59 | 134.01 | 134.38 | 966307 |
2023-10-25 | 133.04 | 138.21 | 133.04 | 137.41 | 1472788 |
2023-10-26 | 133.50 | 133.89 | 126.12 | 127.88 | 3751906 |
2023-10-27 | 128.50 | 129.11 | 127.07 | 128.04 | 2903585 |
2023-10-30 | 128.69 | 130.13 | 128.41 | 129.87 | 1927029 |
2023-10-31 | 130.47 | 130.59 | 129.02 | 129.50 | 1124781 |
2023-11-01 | 129.64 | 130.14 | 128.69 | 129.75 | 1063167 |
2023-11-02 | 129.85 | 133.18 | 129.85 | 132.78 | 874710 |
2023-11-03 | 133.09 | 133.79 | 132.19 | 133.23 | 1509280 |
2023-11-06 | 133.20 | 134.00 | 132.20 | 132.14 | 1952300 |
2023-11-07 | 131.73 | 131.95 | 130.93 | 131.67 | 2438336 |
2023-11-08 | 132.18 | 132.18 | 130.91 | 131.31 | 1011435 |
2023-11-09 | 131.39 | 131.95 | 130.21 | 130.50 | 1295689 |
2023-11-10 | 130.99 | 131.31 | 129.42 | 130.54 | 1356986 |
2023-11-13 | 130.13 | 130.82 | 129.31 | 130.56 | 1168115 |
2023-11-14 | 131.29 | 135.86 | 131.21 | 134.99 | 1468878 |
2023-11-15 | 135.00 | 135.90 | 133.94 | 134.02 | 1048169 |
2023-11-16 | 134.17 | 135.34 | 133.15 | 135.01 | 936571 |
2023-11-17 | 134.97 | 135.76 | 133.34 | 134.84 | 1806474 |
2023-11-20 | 134.50 | 135.07 | 134.16 | 134.34 | 785556 |
2023-11-21 | 131.77 | 132.47 | 130.33 | 131.61 | 1552728 |
2023-11-22 | 132.18 | 133.30 | 131.67 | 133.30 | 1470580 |
2023-11-24 | 133.34 | 133.59 | 132.60 | 133.31 | 644816 |
2023-11-27 | 134.18 | 134.42 | 133.05 | 133.67 | 1027209 |
2023-11-28 | 133.78 | 134.00 | 132.67 | 133.01 | 1057683 |
2023-11-29 | 133.19 | 133.69 | 132.15 | 132.64 | 614778 |
2023-11-30 | 133.11 | 135.51 | 132.65 | 135.49 | 1176143 |
2023-12-01 | 135.52 | 139.76 | 135.50 | 139.63 | 1939190 |
2023-12-04 | 139.53 | 140.68 | 138.94 | 139.84 | 1157769 |
2023-12-05 | 140.16 | 140.54 | 138.99 | 140.12 | 1114962 |
2023-12-06 | 140.07 | 140.91 | 138.96 | 139.20 | 760938 |
2023-12-07 | 139.45 | 139.45 | 137.34 | 138.39 | 601707 |
2023-12-08 | 138.57 | 138.84 | 137.41 | 138.33 | 499715 |
2023-12-11 | 137.94 | 142.04 | 137.25 | 141.52 | 1248164 |
2023-12-12 | 142.08 | 145.62 | 141.55 | 145.55 | 1486541 |
2023-12-13 | 145.99 | 149.37 | 145.60 | 148.67 | 1745871 |
2023-12-14 | 149.26 | 149.88 | 146.81 | 147.28 | 2418385 |
2023-12-15 | 146.48 | 147.70 | 144.69 | 145.41 | 1454305 |
2023-12-18 | 146.09 | 148.17 | 145.72 | 147.45 | 1205488 |
2023-12-19 | 148.41 | 148.41 | 146.83 | 147.34 | 797851 |
2023-12-20 | 147.23 | 147.97 | 146.21 | 146.40 | 922930 |
2023-12-21 | 146.36 | 148.31 | 146.26 | 147.30 | 606942 |
2023-12-22 | 147.72 | 148.21 | 147.29 | 147.33 | 732677 |
2023-12-26 | 147.36 | 148.69 | 146.86 | 148.15 | 655031 |
2023-12-27 | 147.52 | 148.38 | 147.52 | 147.98 | 763677 |
2023-12-28 | 148.44 | 148.97 | 147.72 | 148.82 | 482195 |
2023-12-29 | 148.72 | 149.48 | 148.50 | 149.27 | 460023 |
2024-01-02 | 147.82 | 149.46 | 147.53 | 148.63 | 525403 |
2024-01-03 | 148.54 | 149.08 | 147.45 | 147.46 | 696290 |
2024-01-04 | 147.89 | 148.47 | 147.27 | 147.48 | 995009 |
2024-01-05 | 146.94 | 147.88 | 145.64 | 146.48 | 598523 |
2024-01-08 | 146.47 | 147.11 | 145.54 | 146.97 | 727978 |
2024-01-09 | 146.97 | 147.72 | 146.43 | 147.28 | 799633 |
2024-01-10 | 147.00 | 148.90 | 147.00 | 148.64 | 589702 |
2024-01-11 | 149.06 | 149.31 | 146.61 | 148.05 | 613202 |
2024-01-12 | 149.00 | 149.10 | 147.25 | 148.92 | 583681 |
2024-01-16 | 147.98 | 148.12 | 146.16 | 146.83 | 785534 |
2024-01-17 | 146.30 | 147.58 | 145.35 | 146.72 | 849603 |
2024-01-18 | 147.09 | 149.66 | 146.51 | 149.59 | 812537 |
2024-01-19 | 149.56 | 152.66 | 149.37 | 152.20 | 1083820 |
2024-01-22 | 152.65 | 153.72 | 151.37 | 152.60 | 843126 |
2024-01-23 | 152.60 | 153.46 | 152.11 | 153.35 | 2890131 |
2024-01-24 | 153.96 | 154.58 | 151.43 | 151.80 | 1391693 |
2024-01-25 | 151.80 | 153.53 | 151.32 | 153.43 | 983629 |
2024-01-26 | 153.78 | 154.63 | 152.86 | 154.41 | 985496 |
2024-01-29 | 154.56 | 155.92 | 154.32 | 155.90 | 782906 |
2024-01-30 | 155.29 | 156.67 | 154.68 | 156.65 | 805734 |
2024-01-31 | 157.43 | 158.24 | 154.63 | 155.26 | 1135403 |
2024-02-01 | 156.27 | 158.41 | 155.54 | 158.40 | 733097 |
2024-02-02 | 158.33 | 158.49 | 156.54 | 158.06 | 763032 |
2024-02-05 | 158.00 | 158.28 | 156.34 | 157.17 | 1357910 |
2024-02-06 | 158.41 | 158.41 | 156.37 | 156.94 | 637416 |
2024-02-07 | 157.19 | 157.68 | 156.64 | 156.96 | 712142 |
2024-02-08 | 156.80 | 156.95 | 155.94 | 155.98 | 841029 |
2024-02-09 | 156.59 | 157.10 | 155.57 | 156.71 | 744698 |
2024-02-12 | 156.08 | 156.37 | 153.91 | 154.38 | 1416161 |
2024-02-13 | 154.01 | 157.91 | 153.07 | 156.55 | 2113572 |
2024-02-14 | 161.95 | 164.30 | 158.16 | 164.12 | 2644536 |
2024-02-15 | 163.25 | 165.45 | 162.69 | 165.45 | 1367668 |
2024-02-16 | 166.21 | 168.33 | 165.12 | 167.87 | 1001290 |
2024-02-20 | 166.62 | 169.09 | 166.51 | 167.21 | 1200583 |
2024-02-21 | 167.21 | 168.02 | 166.06 | 167.31 | 1030145 |
2024-02-22 | 167.22 | 170.94 | 167.22 | 170.49 | 1182793 |
2024-02-23 | 170.39 | 171.00 | 169.31 | 170.15 | 828121 |
2024-02-26 | 170.99 | 171.49 | 169.89 | 169.64 | 628765 |
2024-02-27 | 169.48 | 169.48 | 167.15 | 168.33 | 1452429 |
2024-02-28 | 168.25 | 169.37 | 166.88 | 167.19 | 802538 |
2024-02-29 | 166.23 | 166.91 | 164.35 | 166.44 | 1439813 |
2024-03-01 | 165.70 | 166.89 | 164.80 | 165.40 | 769396 |
2024-03-04 | 165.35 | 166.59 | 164.98 | 166.00 | 1360096 |
2024-03-05 | 165.83 | 167.64 | 165.83 | 167.48 | 815956 |
2024-03-06 | 167.86 | 169.16 | 167.50 | 168.04 | 775218 |
2024-03-07 | 168.49 | 168.99 | 167.36 | 168.10 | 659377 |
2024-03-08 | 168.56 | 168.87 | 166.26 | 166.80 | 944906 |
2024-03-11 | 166.75 | 167.82 | 166.33 | 167.80 | 999320 |
2024-03-12 | 167.52 | 169.41 | 167.49 | 168.76 | 684282 |
2024-03-13 | 169.10 | 170.12 | 168.65 | 169.82 | 622541 |
2024-03-14 | 170.50 | 170.57 | 168.10 | 169.23 | 662774 |
2024-03-15 | 168.41 | 171.10 | 168.41 | 170.93 | 1104186 |
2024-03-18 | 171.56 | 172.41 | 171.01 | 171.74 | 562122 |
2024-03-19 | 171.51 | 172.19 | 170.09 | 172.13 | 741847 |
2024-03-20 | 172.00 | 172.31 | 170.23 | 170.37 | 691702 |
2024-03-21 | 170.37 | 172.24 | 170.01 | 171.51 | 626747 |
2024-03-22 | 171.96 | 172.08 | 170.29 | 170.88 | 586534 |
2024-03-25 | 171.09 | 171.93 | 170.28 | 170.33 | 529419 |
2024-03-26 | 170.02 | 171.03 | 169.71 | 170.03 | 653601 |
2024-03-27 | 170.89 | 172.33 | 170.42 | 171.69 | 531930 |
2024-03-28 | 172.42 | 173.03 | 171.37 | 172.01 | 473751 |
2024-04-01 | 171.68 | 171.68 | 169.03 | 170.38 | 447273 |
2024-04-02 | 169.91 | 170.68 | 169.04 | 169.44 | 662010 |
2024-04-03 | 169.46 | 170.00 | 168.22 | 168.27 | 559793 |
2024-04-04 | 169.23 | 170.30 | 166.99 | 167.30 | 836183 |
2024-04-05 | 167.69 | 168.88 | 166.90 | 168.01 | 474589 |
2024-04-08 | 168.33 | 168.75 | 167.10 | 168.26 | 577190 |
2024-04-09 | 168.73 | 168.89 | 166.53 | 168.36 | 608937 |
2024-04-10 | 167.11 | 168.60 | 165.91 | 168.41 | 809604 |
2024-04-11 | 167.55 | 168.61 | 166.18 | 167.54 | 479106 |
2024-04-12 | 167.18 | 167.93 | 165.93 | 167.12 | 677374 |
2024-04-15 | 168.86 | 169.56 | 164.77 | 165.77 | 623710 |
2024-04-16 | 165.70 | 166.29 | 164.44 | 164.67 | 936897 |
2024-04-17 | 165.51 | 165.58 | 163.71 | 164.68 | 678817 |
2024-04-18 | 164.91 | 165.71 | 163.71 | 164.36 | 628584 |
2024-04-19 | 164.53 | 165.53 | 164.15 | 165.02 | 1187920 |
2024-04-22 | 166.05 | 167.49 | 165.70 | 166.27 | 1849682 |
2024-04-23 | 166.92 | 167.35 | 165.88 | 166.17 | 941990 |
2024-04-24 | 166.29 | 166.85 | 165.68 | 166.18 | 1289308 |
2024-04-25 | 163.11 | 166.83 | 160.85 | 165.18 | 1618366 |
2024-04-26 | 165.05 | 165.40 | 162.83 | 163.48 | 1086551 |
2024-04-29 | 163.63 | 165.93 | 163.55 | 164.65 | 947802 |
2024-04-30 | 164.88 | 165.00 | 162.05 | 162.09 | 1056487 |
2024-05-01 | 162.05 | 163.44 | 160.83 | 162.06 | 1225505 |
2024-05-02 | 162.50 | 163.72 | 161.85 | 163.36 | 798257 |
2024-05-03 | 163.87 | 165.24 | 163.87 | 164.18 | 722254 |
2024-05-06 | 164.81 | 166.75 | 164.20 | 166.33 | 1429343 |
2024-05-07 | 166.60 | 166.97 | 164.69 | 165.50 | 1788020 |
2024-05-08 | 165.50 | 165.94 | 164.71 | 165.40 | 425248 |
2024-05-09 | 165.35 | 166.35 | 165.33 | 166.14 | 410638 |
2024-05-10 | 166.90 | 167.75 | 166.08 | 167.38 | 678879 |
2024-05-13 | 167.23 | 167.62 | 164.84 | 166.09 | 697135 |
2024-05-14 | 165.84 | 167.23 | 164.99 | 165.66 | 910238 |
2024-05-15 | 165.64 | 166.72 | 165.34 | 165.76 | 434081 |
2024-05-16 | 165.95 | 166.69 | 165.21 | 166.67 | 487027 |
2024-05-17 | 166.72 | 167.74 | 165.60 | 167.59 | 649007 |
2024-05-20 | 167.34 | 168.07 | 165.40 | 165.58 | 486058 |
2024-05-21 | 166.00 | 166.48 | 164.86 | 165.15 | 547994 |
2024-05-22 | 165.19 | 166.01 | 164.77 | 165.57 | 741197 |
2024-05-23 | 166.15 | 166.73 | 164.04 | 164.56 | 529939 |
2024-05-24 | 165.00 | 165.93 | 163.87 | 165.47 | 394587 |
2024-05-28 | 165.00 | 165.09 | 162.76 | 162.86 | 714492 |
2024-05-29 | 161.86 | 162.21 | 160.40 | 160.43 | 384753 |
2024-05-30 | 160.77 | 162.05 | 160.34 | 161.60 | 654213 |
2024-05-31 | 162.26 | 164.33 | 161.36 | 164.32 | 1256079 |
2024-06-03 | 164.32 | 165.60 | 161.13 | 163.17 | 1097291 |
2024-06-04 | 163.14 | 166.38 | 161.32 | 166.32 | 1428545 |
2024-06-05 | 166.90 | 169.18 | 165.83 | 168.63 | 1621571 |
2024-06-06 | 169.18 | 170.46 | 168.24 | 168.98 | 840755 |
2024-06-07 | 168.09 | 169.87 | 165.35 | 165.54 | 1413217 |
2024-06-10 | 165.43 | 168.06 | 165.43 | 167.79 | 863722 |
2024-06-11 | 167.31 | 167.93 | 166.41 | 166.76 | 690219 |
2024-06-12 | 168.00 | 168.62 | 166.82 | 166.92 | 874396 |
2024-06-13 | 166.92 | 167.41 | 165.20 | 167.08 | 491750 |
2024-06-14 | 167.12 | 169.06 | 166.44 | 168.61 | 569488 |
2024-06-17 | 168.60 | 173.33 | 167.51 | 172.83 | 1450691 |
2024-06-18 | 173.10 | 173.89 | 171.64 | 173.05 | 704042 |
2024-06-20 | 172.65 | 174.53 | 172.46 | 173.90 | 1014065 |
2024-06-21 | 174.16 | 175.43 | 173.29 | 174.61 | 1044623 |
2024-06-24 | 175.20 | 176.19 | 174.82 | 175.58 | 967132 |
2024-06-25 | 176.00 | 176.51 | 174.46 | 175.02 | 878687 |
2024-06-26 | 174.64 | 174.64 | 173.30 | 173.72 | 1036724 |
2024-06-27 | 174.08 | 175.82 | 173.67 | 175.78 | 858818 |
2024-06-28 | 176.04 | 177.25 | 175.31 | 175.36 | 995988 |
2024-07-01 | 175.94 | 177.13 | 172.81 | 173.92 | 1018213 |
2024-07-02 | 175.27 | 175.66 | 172.95 | 175.06 | 923151 |
2024-07-03 | 176.34 | 177.87 | 175.61 | 177.52 | 566990 |
2024-07-05 | 179.45 | 179.45 | 176.95 | 177.25 | 850418 |
2024-07-08 | 177.27 | 178.56 | 177.27 | 177.52 | 1030933 |
2024-07-09 | 177.52 | 178.71 | 177.52 | 178.13 | 848288 |
2024-07-10 | 178.65 | 180.62 | 178.24 | 180.01 | 961822 |
2024-07-11 | 180.06 | 181.28 | 178.44 | 178.97 | 951616 |
2024-07-12 | 179.71 | 181.39 | 179.63 | 180.53 | 997650 |
2024-07-15 | 180.67 | 181.79 | 179.97 | 179.99 | 862074 |
2024-07-16 | 180.51 | 182.42 | 180.04 | 182.34 | 853744 |
2024-07-17 | 181.76 | 182.99 | 181.29 | 182.35 | 917948 |
2024-07-18 | 182.32 | 182.88 | 180.97 | 181.29 | 796398 |
2024-07-19 | 181.80 | 182.00 | 179.89 | 180.35 | 669035 |
2024-07-22 | 180.99 | 181.76 | 180.35 | 181.58 | 981102 |
2024-07-23 | 182.41 | 182.41 | 180.65 | 180.69 | 880871 |
2024-07-24 | 179.68 | 181.19 | 179.01 | 179.71 | 1350109 |
2024-07-25 | 180.66 | 181.49 | 173.98 | 175.48 | 2173868 |
2024-07-26 | 176.62 | 177.09 | 174.90 | 175.66 | 1140068 |
2024-07-29 | 176.09 | 177.14 | 175.20 | 175.90 | 846632 |
2024-07-30 | 176.14 | 178.15 | 176.14 | 176.36 | 756773 |
2024-07-31 | 177.33 | 178.41 | 177.33 | 177.77 | 962649 |
2024-08-01 | 177.92 | 178.84 | 176.44 | 178.81 | 700669 |
2024-08-02 | 178.03 | 180.24 | 177.13 | 179.49 | 1058689 |
2024-08-05 | 175.78 | 178.94 | 173.62 | 176.41 | 1669069 |
2024-08-06 | 177.30 | 180.12 | 176.48 | 177.38 | 905905 |
2024-08-07 | 178.89 | 180.59 | 178.14 | 179.29 | 967294 |
2024-08-08 | 180.02 | 181.52 | 179.59 | 179.96 | 995997 |
2024-08-09 | 180.22 | 180.87 | 178.66 | 180.30 | 846821 |
2024-08-12 | 180.59 | 181.00 | 179.26 | 179.99 | 664254 |
2024-08-13 | 180.00 | 180.51 | 179.18 | 180.38 | 556341 |
2024-08-14 | 180.38 | 181.97 | 180.14 | 181.56 | 481905 |
2024-08-15 | 182.10 | 183.24 | 181.53 | 183.02 | 460861 |
2024-08-16 | 183.17 | 183.65 | 181.64 | 181.88 | 558722 |
2024-08-19 | 182.25 | 183.46 | 181.85 | 182.70 | 441207 |
2024-08-20 | 182.68 | 182.97 | 182.01 | 182.50 | 860633 |
2024-08-21 | 182.73 | 184.77 | 182.56 | 184.43 | 772074 |
2024-08-22 | 184.68 | 185.39 | 183.80 | 184.48 | 821003 |
2024-08-23 | 184.97 | 186.44 | 184.97 | 186.43 | 407828 |
2024-08-26 | 187.00 | 187.50 | 185.84 | 186.46 | 480286 |
2024-08-27 | 186.74 | 187.16 | 185.98 | 186.01 | 609693 |
2024-08-28 | 186.89 | 186.89 | 184.24 | 185.42 | 615512 |
2024-08-29 | 186.04 | 187.54 | 185.41 | 185.77 | 627266 |
2024-08-30 | 185.48 | 186.84 | 184.92 | 186.50 | 1054227 |
2024-09-03 | 186.23 | 186.45 | 184.39 | 185.15 | 611592 |
2024-09-04 | 185.49 | 186.22 | 184.12 | 184.78 | 627826 |
2024-09-05 | 184.78 | 185.05 | 183.04 | 184.89 | 453574 |
2024-09-06 | 184.97 | 185.64 | 182.15 | 182.62 | 1192791 |
2024-09-09 | 183.50 | 185.94 | 183.50 | 185.00 | 851519 |
2024-09-10 | 184.89 | 185.47 | 183.89 | 184.68 | 526056 |
2024-09-11 | 184.68 | 185.78 | 182.20 | 185.39 | 812553 |
2024-09-12 | 184.72 | 186.32 | 183.87 | 185.99 | 666883 |
2024-09-13 | 186.13 | 186.55 | 185.40 | 185.68 | 495081 |
2024-09-16 | 186.20 | 186.84 | 184.54 | 185.51 | 477682 |
2024-09-17 | 185.50 | 185.62 | 181.35 | 181.41 | 957128 |
2024-09-18 | 181.50 | 181.67 | 177.37 | 177.86 | 1797315 |
2024-09-19 | 179.70 | 180.37 | 178.09 | 179.22 | 893584 |
2024-09-20 | 179.00 | 179.67 | 177.62 | 179.15 | 1732659 |
2024-09-23 | 179.94 | 180.85 | 178.89 | 180.47 | 711466 |
2024-09-24 | 180.55 | 180.55 | 178.33 | 179.38 | 2377350 |
2024-09-25 | 179.76 | 180.77 | 179.12 | 180.50 | 1565386 |
2024-09-26 | 181.27 | 182.00 | 178.50 | 178.52 | 977655 |
2024-09-27 | 178.64 | 179.09 | 177.22 | 177.34 | 1166852 |
2024-09-30 | 177.49 | 178.95 | 176.68 | 178.82 | 1247870 |
2024-10-01 | 177.94 | 178.88 | 177.18 | 177.79 | 1190164 |
2024-10-02 | 177.34 | 177.80 | 176.48 | 177.55 | 482067 |
2024-10-03 | 177.69 | 178.82 | 176.65 | 178.11 | 645512 |
2024-10-04 | 177.74 | 177.74 | 176.06 | 176.41 | 715005 |
2024-10-07 | 176.04 | 178.05 | 174.80 | 176.72 | 934317 |
2024-10-08 | 177.63 | 179.95 | 177.44 | 179.85 | 886990 |
2024-10-09 | 179.70 | 181.91 | 178.71 | 181.82 | 770668 |
2024-10-10 | 181.48 | 181.58 | 179.24 | 179.84 | 591282 |
2024-10-11 | 180.27 | 181.40 | 180.08 | 181.40 | 510610 |
2024-10-14 | 182.00 | 183.41 | 181.11 | 182.16 | 430273 |
2024-10-15 | 182.98 | 183.84 | 181.82 | 182.03 | 608512 |
2024-10-16 | 181.81 | 182.61 | 181.23 | 181.87 | 471576 |
2024-10-17 | 182.52 | 182.86 | 181.58 | 182.43 | 592938 |
2024-10-18 | 182.63 | 183.08 | 182.00 | 182.60 | 370974 |
2024-10-21 | 182.49 | 182.80 | 180.34 | 181.70 | 489824 |
2024-10-22 | 180.63 | 181.54 | 179.64 | 181.35 | 382707 |
2024-10-23 | 180.61 | 181.72 | 180.23 | 180.36 | 1117393 |
2024-10-24 | 179.50 | 180.61 | 175.04 | 178.56 | 1220397 |
2024-10-25 | 177.58 | 178.70 | 175.68 | 175.80 | 780072 |
2024-10-28 | 175.80 | 177.31 | 175.80 | 176.91 | 719321 |
2024-10-29 | 177.39 | 181.92 | 176.73 | 180.43 | 986909 |
2024-10-30 | 179.05 | 180.16 | 177.63 | 177.72 | 852171 |
2024-10-31 | 177.70 | 178.53 | 176.24 | 176.75 | 1118867 |
2024-11-01 | 177.78 | 178.08 | 176.55 | 176.96 | 554994 |
2024-11-04 | 177.47 | 178.60 | 176.91 | 177.64 | 548545 |
2024-11-05 | 178.01 | 178.90 | 177.48 | 178.78 | 657182 |
2024-11-06 | 181.23 | 181.96 | 177.08 | 179.09 | 2244939 |
2024-11-07 | 180.09 | 182.19 | 178.96 | 181.90 | 1252905 |
2024-11-08 | 182.00 | 184.93 | 181.01 | 184.04 | 869788 |
2024-11-11 | 184.76 | 185.92 | 184.59 | 185.36 | 814011 |
2024-11-12 | 185.66 | 187.83 | 185.66 | 187.60 | 747677 |
2024-11-13 | 187.01 | 188.30 | 186.67 | 187.50 | 691776 |
2024-11-14 | 187.27 | 188.12 | 182.82 | 183.73 | 812731 |
2024-11-15 | 182.95 | 184.21 | 182.48 | 183.50 | 1312102 |
2024-11-18 | 183.69 | 186.18 | 182.95 | 186.01 | 1005643 |
2024-11-19 | 185.26 | 188.06 | 184.52 | 187.50 | 1088286 |
2024-11-20 | 188.33 | 188.53 | 185.35 | 186.53 | 861816 |
2024-11-21 | 186.46 | 189.48 | 185.31 | 189.01 | 753173 |
2024-11-22 | 190.00 | 190.78 | 189.56 | 189.87 | 1097430 |
2024-11-25 | 190.49 | 193.06 | 189.61 | 192.81 | 1256796 |
2024-11-26 | 192.20 | 194.25 | 191.53 | 193.25 | 951290 |
2024-11-27 | 193.48 | 194.83 | 193.02 | 193.18 | 583629 |
2024-11-29 | 192.62 | 193.50 | 192.21 | 192.47 | 587509 |
2024-12-02 | 192.49 | 193.02 | 190.13 | 190.83 | 787825 |
2024-12-03 | 191.11 | 191.89 | 190.24 | 191.54 | 920172 |
2024-12-04 | 191.28 | 191.67 | 190.69 | 191.01 | 771972 |
2024-12-05 | 190.53 | 191.22 | 189.69 | 190.30 | 743165 |
2024-12-06 | 190.31 | 191.55 | 189.98 | 190.35 | 671060 |
2024-12-09 | 190.71 | 191.19 | 185.90 | 186.27 | 1034437 |
2024-12-10 | 186.73 | 187.00 | 185.09 | 185.79 | 769339 |
2024-12-11 | 186.45 | 187.20 | 184.75 | 184.84 | 986456 |
2024-12-12 | 185.25 | 185.66 | 183.89 | 184.24 | 720804 |
2024-12-13 | 183.34 | 184.25 | 179.51 | 179.95 | 2051332 |
2024-12-16 | 180.10 | 181.15 | 177.94 | 178.08 | 1523982 |
2024-12-17 | 177.93 | 178.67 | 175.88 | 176.26 | 1447815 |
2024-12-18 | 176.63 | 178.07 | 174.63 | 174.66 | 1403740 |
2024-12-19 | 174.39 | 176.29 | 173.81 | 174.13 | 1144181 |
2024-12-20 | 174.13 | 175.18 | 173.22 | 174.28 | 1875714 |
2024-12-23 | 173.88 | 173.94 | 170.00 | 171.06 | 2997220 |
2024-12-24 | 171.21 | 172.92 | 170.28 | 172.70 | 453617 |
2024-12-26 | 171.99 | 172.64 | 171.74 | 171.82 | 469076 |
2024-12-27 | 171.63 | 172.77 | 170.70 | 171.27 | 445592 |
2024-12-30 | 170.12 | 171.99 | 169.62 | 171.17 | 782336 |
2024-12-31 | 170.96 | 171.58 | 170.30 | 171.58 | 1178796 |
2025-01-02 | 172.34 | 172.61 | 169.78 | 169.89 | 1204946 |
2025-01-03 | 170.01 | 171.26 | 169.36 | 170.93 | 912292 |
2025-01-06 | 170.92 | 172.83 | 170.32 | 171.90 | 842811 |
2025-01-07 | 172.23 | 174.00 | 171.70 | 172.47 | 787987 |
2025-01-08 | 172.96 | 176.18 | 172.31 | 175.97 | 1059227 |
2025-01-10 | 174.55 | 177.15 | 174.29 | 174.80 | 1141659 |
2025-01-13 | 174.00 | 176.78 | 173.60 | 176.69 | 783693 |
2025-01-14 | 176.16 | 177.01 | 174.57 | 175.25 | 808862 |
2025-01-15 | 177.28 | 177.95 | 175.79 | 176.70 | 949484 |
2025-01-16 | 176.10 | 179.15 | 176.10 | 178.13 | 716218 |
2025-01-17 | 178.97 | 179.77 | 178.24 | 178.24 | 659421 |
2025-01-21 | 179.79 | 180.96 | 178.86 | 178.88 | 787124 |
2025-01-22 | 179.07 | 179.13 | 177.33 | 178.45 | 824430 |
2025-01-23 | 178.86 | 179.94 | 177.50 | 179.39 | 890926 |
2025-01-24 | 179.17 | 180.12 | 177.69 | 177.71 | 821957 |
2025-01-27 | 178.29 | 181.79 | 177.71 | 181.61 | 1347064 |
2025-01-28 | 181.98 | 184.11 | 180.92 | 182.97 | 1232264 |
2025-01-29 | 181.90 | 183.34 | 180.64 | 180.64 | 852595 |
2025-01-30 | 182.37 | 187.60 | 181.70 | 186.57 | 982356 |
2025-01-31 | 186.57 | 187.18 | 183.77 | 183.77 | 1042342 |
2025-02-03 | 181.20 | 188.10 | 180.40 | 187.33 | 1209310 |
2025-02-04 | 187.33 | 188.43 | 187.06 | 187.59 | 894918 |
2025-02-05 | 188.95 | 189.49 | 187.32 | 188.57 | 869858 |
2025-02-06 | 188.49 | 189.26 | 187.07 | 189.26 | 665450 |
2025-02-07 | 189.26 | 191.20 | 188.71 | 190.23 | 1145225 |
2025-02-10 | 190.48 | 190.67 | 189.02 | 189.58 | 865079 |
2025-02-11 | 189.22 | 189.99 | 188.60 | 189.93 | 608354 |
2025-02-12 | 188.56 | 191.09 | 188.56 | 189.98 | 1217705 |
2025-02-13 | 184.40 | 189.06 | 181.14 | 188.85 | 2273849 |
2025-02-14 | 189.23 | 191.57 | 188.03 | 189.04 | 1261710 |
2025-02-18 | 187.79 | 188.83 | 187.17 | 187.65 | 978919 |
2025-02-19 | 187.34 | 188.45 | 186.31 | 187.82 | 1019825 |
2025-02-20 | 187.87 | 188.82 | 186.28 | 187.85 | 870925 |
2025-02-21 | 187.95 | 188.43 | 186.68 | 187.38 | 866421 |
2025-02-24 | 187.11 | 189.69 | 187.11 | 187.95 | 803327 |
2025-02-25 | 188.48 | 189.64 | 187.67 | 188.98 | 880478 |
2025-02-26 | 188.02 | 189.94 | 187.79 | 187.56 | 727134 |
2025-02-27 | 186.76 | 188.46 | 186.09 | 186.32 | 846417 |
2025-02-28 | 187.01 | 189.78 | 186.62 | 189.76 | 1488079 |
2025-03-03 | 190.78 | 193.47 | 190.33 | 191.97 | 1179627 |
2025-03-04 | 192.26 | 193.30 | 190.67 | 190.69 | 1872390 |
2025-03-05 | 190.11 | 191.19 | 188.29 | 189.89 | 1216659 |
2025-03-06 | 187.78 | 188.55 | 184.52 | 185.76 | 1090871 |
2025-03-07 | 184.83 | 188.47 | 184.25 | 188.35 | 1366213 |
2025-03-10 | 187.32 | 189.56 | 185.56 | 186.24 | 1036456 |
2025-03-11 | 186.62 | 186.62 | 183.38 | 184.20 | 907313 |
2025-03-12 | 184.51 | 185.00 | 183.01 | 183.17 | 932078 |
2025-03-13 | 182.77 | 184.29 | 181.28 | 183.22 | 1010595 |
2025-03-14 | 183.56 | 185.58 | 182.97 | 185.29 | 779123 |
2025-03-17 | 184.75 | 188.16 | 184.63 | 187.90 | 733087 |
2025-03-18 | 187.42 | 188.03 | 186.26 | 187.58 | 816357 |
2025-03-19 | 187.30 | 191.45 | 187.02 | 190.70 | 961716 |
2025-03-20 | 190.16 | 190.56 | 188.65 | 189.86 | 757879 |
2025-03-21 | 188.55 | 190.06 | 188.39 | 189.32 | 910958 |
2025-03-24 | 189.91 | 191.46 | 189.22 | 190.93 | 879025 |
2025-03-25 | 191.64 | 193.15 | 191.11 | 192.90 | 891755 |
2025-03-26 | 192.86 | 194.08 | 190.99 | 191.74 | 772302 |
2025-03-27 | 192.01 | 194.08 | 191.71 | 193.91 | 523321 |
2025-03-28 | 193.67 | 194.59 | 192.54 | 192.83 | 728768 |
2025-03-31 | 193.00 | 195.64 | 192.62 | 195.19 | 1330857 |
2025-04-01 | 193.88 | 197.74 | 193.86 | 196.51 | 1101767 |
2025-04-02 | 194.46 | 196.83 | 191.82 | 196.62 | 1470190 |
2025-04-03 | 196.47 | 201.66 | 196.30 | 199.95 | 2125287 |
2025-04-04 | 198.06 | 200.68 | 186.94 | 186.95 | 3261096 |
2025-04-07 | 182.67 | 189.94 | 181.12 | 184.75 | 2319430 |
2025-04-08 | 189.24 | 189.82 | 182.07 | 183.26 | 1788963 |
2025-04-09 | 183.80 | 193.47 | 182.81 | 192.90 | 2496192 |
2025-04-10 | 190.53 | 193.22 | 188.16 | 191.82 | 1657587 |
2025-04-11 | 191.03 | 195.63 | 188.93 | 194.70 | 1469552 |
2025-04-14 | 195.83 | 196.69 | 194.14 | 195.79 | 1103073 |
2025-04-15 | 194.97 | 196.95 | 194.97 | 195.99 | 1166531 |
2025-04-16 | 197.02 | 198.81 | 195.86 | 196.57 | 1055035 |
2025-04-17 | 196.99 | 198.76 | 196.73 | 197.37 | 979319 |
2025-04-21 | 197.40 | 198.09 | 193.01 | 194.57 | 1017855 |
2025-04-22 | 196.58 | 197.90 | 195.26 | 197.90 | 1227958 |
2025-04-23 | 198.61 | 198.75 | 194.01 | 195.68 | 2362428 |
2025-04-24 | 199.64 | 199.78 | 190.93 | 196.72 | 1522464 |
2025-04-25 | 196.74 | 197.71 | 191.74 | 194.47 | 1416625 |
2025-04-28 | 194.90 | 195.11 | 192.81 | 194.08 | 1426011 |
2025-04-29 | 193.40 | 195.75 | 192.64 | 195.53 | 1242127 |
2025-04-30 | 195.50 | 196.70 | 193.31 | 196.33 | 268992 |