Historical Prices for WMT
Summary
49.85
52-Week Low (2023-12-11)
76.22
52-Week High (2024-08-22)
76.22
All-Time High (2024-08-22)
75.70
Current Price (2024-08-23)
Summary
WMT Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for WMT's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of WMT's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 5.07 | 5.13 | 5.07 | 5.11 | 7956000 |
1992-11-17 | 5.13 | 5.16 | 5.10 | 5.13 | 6790800 |
1992-11-18 | 5.13 | 5.18 | 5.11 | 5.13 | 14898000 |
1992-11-19 | 5.15 | 5.16 | 5.11 | 5.15 | 8649600 |
1992-11-20 | 5.27 | 5.27 | 5.17 | 5.21 | 21423600 |
1992-11-23 | 5.21 | 5.22 | 5.18 | 5.20 | 8474400 |
1992-11-24 | 5.21 | 5.29 | 5.19 | 5.24 | 11881200 |
1992-11-25 | 5.25 | 5.29 | 5.24 | 5.28 | 10390800 |
1992-11-27 | 5.30 | 5.33 | 5.29 | 5.33 | 5727600 |
1992-11-30 | 5.34 | 5.39 | 5.33 | 5.36 | 14893200 |
1992-12-01 | 5.34 | 5.35 | 5.30 | 5.34 | 13720800 |
1992-12-02 | 5.34 | 5.38 | 5.32 | 5.36 | 9618000 |
1992-12-03 | 5.38 | 5.38 | 5.27 | 5.27 | 10536000 |
1992-12-04 | 5.29 | 5.32 | 5.26 | 5.32 | 9195600 |
1992-12-07 | 5.33 | 5.36 | 5.31 | 5.36 | 8673600 |
1992-12-08 | 5.35 | 5.36 | 5.29 | 5.36 | 10329600 |
1992-12-09 | 5.34 | 5.36 | 5.32 | 5.36 | 10188000 |
1992-12-10 | 5.35 | 5.35 | 5.27 | 5.31 | 12591600 |
1992-12-11 | 5.29 | 5.31 | 5.27 | 5.30 | 5814000 |
1992-12-14 | 5.31 | 5.34 | 5.29 | 5.30 | 13988400 |
1992-12-15 | 5.29 | 5.34 | 5.29 | 5.32 | 14326800 |
1992-12-16 | 5.34 | 5.38 | 5.33 | 5.34 | 12019200 |
1992-12-17 | 5.35 | 5.43 | 5.34 | 5.43 | 14298000 |
1992-12-18 | 5.46 | 5.49 | 5.44 | 5.47 | 35998800 |
1992-12-21 | 5.45 | 5.45 | 5.32 | 5.32 | 18985200 |
1992-12-22 | 5.29 | 5.31 | 5.24 | 5.27 | 28561200 |
1992-12-23 | 5.23 | 5.41 | 5.20 | 5.39 | 24687600 |
1992-12-24 | 5.39 | 5.42 | 5.39 | 5.41 | 5439600 |
1992-12-28 | 5.40 | 5.42 | 5.36 | 5.41 | 8503200 |
1992-12-29 | 5.38 | 5.47 | 5.35 | 5.36 | 12832800 |
1992-12-30 | 5.36 | 5.39 | 5.31 | 5.39 | 9649200 |
1992-12-31 | 5.40 | 5.41 | 5.30 | 5.33 | 10128000 |
1993-01-04 | 5.34 | 5.35 | 5.23 | 5.24 | 15722400 |
1993-01-05 | 5.23 | 5.27 | 5.21 | 5.22 | 12633600 |
1993-01-06 | 5.23 | 5.26 | 5.08 | 5.08 | 28101600 |
1993-01-07 | 5.08 | 5.09 | 4.91 | 5.01 | 44548800 |
1993-01-08 | 5.01 | 5.01 | 4.92 | 4.95 | 38108400 |
1993-01-11 | 4.94 | 4.97 | 4.88 | 4.92 | 20311200 |
1993-01-12 | 4.91 | 4.96 | 4.88 | 4.96 | 18834000 |
1993-01-13 | 4.95 | 4.98 | 4.90 | 4.98 | 23607600 |
1993-01-14 | 5.00 | 5.02 | 4.95 | 5.02 | 17917200 |
1993-01-15 | 5.03 | 5.11 | 5.02 | 5.04 | 27804000 |
1993-01-18 | 5.04 | 5.05 | 4.98 | 4.99 | 6924000 |
1993-01-19 | 5.00 | 5.02 | 4.96 | 4.97 | 14217600 |
1993-01-20 | 4.98 | 5.01 | 4.96 | 4.98 | 10599600 |
1993-01-21 | 4.97 | 4.99 | 4.94 | 4.96 | 11235600 |
1993-01-22 | 4.98 | 5.24 | 4.92 | 5.22 | 47733600 |
1993-01-25 | 5.33 | 5.42 | 5.31 | 5.39 | 56161200 |
1993-01-26 | 5.41 | 5.41 | 5.32 | 5.33 | 29121600 |
1993-01-27 | 5.32 | 5.38 | 5.30 | 5.36 | 17874000 |
1993-01-28 | 5.38 | 5.41 | 5.35 | 5.40 | 13800000 |
1993-01-29 | 5.41 | 5.45 | 5.40 | 5.43 | 17565600 |
1993-02-01 | 5.43 | 5.49 | 5.42 | 5.49 | 15763200 |
1993-02-02 | 5.49 | 5.53 | 5.47 | 5.52 | 14409600 |
1993-02-03 | 5.53 | 5.58 | 5.52 | 5.57 | 19606800 |
1993-02-04 | 5.60 | 5.61 | 5.54 | 5.55 | 17290800 |
1993-02-05 | 5.52 | 5.55 | 5.45 | 5.49 | 21619200 |
1993-02-08 | 5.48 | 5.49 | 5.43 | 5.47 | 12894000 |
1993-02-09 | 5.45 | 5.46 | 5.35 | 5.45 | 14798400 |
1993-02-10 | 5.44 | 5.44 | 5.35 | 5.39 | 19210800 |
1993-02-11 | 5.36 | 5.38 | 5.31 | 5.32 | 26136000 |
1993-02-12 | 5.33 | 5.35 | 5.31 | 5.33 | 16245600 |
1993-02-16 | 5.31 | 5.33 | 5.17 | 5.21 | 32955600 |
1993-02-17 | 5.16 | 5.18 | 5.10 | 5.18 | 27824400 |
1993-02-18 | 5.20 | 5.22 | 5.07 | 5.16 | 29144400 |
1993-02-19 | 5.18 | 5.19 | 5.10 | 5.13 | 25684800 |
1993-02-22 | 5.13 | 5.17 | 5.05 | 5.06 | 34465200 |
1993-02-23 | 5.07 | 5.08 | 4.90 | 4.99 | 41851200 |
1993-02-24 | 5.01 | 5.21 | 5.01 | 5.21 | 30374400 |
1993-02-25 | 5.21 | 5.31 | 5.21 | 5.30 | 19653600 |
1993-02-26 | 5.38 | 5.44 | 5.33 | 5.42 | 25707000 |
1993-03-01 | 5.48 | 5.58 | 5.44 | 5.50 | 40953000 |
1993-03-02 | 5.52 | 5.67 | 5.48 | 5.67 | 35092200 |
1993-03-03 | 5.67 | 5.69 | 5.60 | 5.63 | 36889800 |
1993-03-04 | 5.58 | 5.60 | 5.44 | 5.48 | 28231800 |
1993-03-05 | 5.50 | 5.56 | 5.42 | 5.46 | 24417000 |
1993-03-08 | 5.54 | 5.65 | 5.52 | 5.65 | 20489400 |
1993-03-09 | 5.65 | 5.67 | 5.58 | 5.65 | 16122000 |
1993-03-10 | 5.65 | 5.67 | 5.58 | 5.67 | 16663200 |
1993-03-11 | 5.65 | 5.67 | 5.52 | 5.52 | 16923600 |
1993-03-12 | 5.50 | 5.56 | 5.46 | 5.54 | 19249800 |
1993-03-15 | 5.56 | 5.56 | 5.50 | 5.56 | 12530400 |
1993-03-16 | 5.58 | 5.63 | 5.56 | 5.60 | 9296400 |
1993-03-17 | 5.56 | 5.60 | 5.52 | 5.56 | 11296200 |
1993-03-18 | 5.58 | 5.67 | 5.56 | 5.65 | 11902200 |
1993-03-19 | 5.65 | 5.67 | 5.50 | 5.52 | 30430800 |
1993-03-22 | 5.50 | 5.52 | 5.46 | 5.50 | 16210800 |
1993-03-23 | 5.50 | 5.54 | 5.42 | 5.46 | 15129000 |
1993-03-24 | 5.44 | 5.65 | 5.42 | 5.44 | 16329600 |
1993-03-25 | 5.44 | 5.60 | 5.42 | 5.54 | 12571800 |
1993-03-26 | 5.56 | 5.58 | 5.44 | 5.48 | 8607600 |
1993-03-29 | 5.50 | 5.58 | 5.46 | 5.54 | 9342000 |
1993-03-30 | 5.54 | 5.56 | 5.00 | 5.19 | 58281600 |
1993-03-31 | 5.23 | 5.35 | 5.21 | 5.29 | 41109000 |
1993-04-01 | 5.33 | 5.38 | 5.17 | 5.19 | 23068800 |
1993-04-02 | 5.13 | 5.15 | 5.00 | 5.08 | 38394000 |
1993-04-05 | 5.08 | 5.10 | 4.92 | 4.96 | 40582800 |
1993-04-06 | 4.92 | 4.94 | 4.52 | 4.63 | 87703800 |
1993-04-07 | 4.58 | 4.67 | 4.56 | 4.63 | 68250000 |
1993-04-08 | 4.63 | 4.85 | 4.60 | 4.81 | 45346800 |
1993-04-12 | 4.90 | 5.00 | 4.81 | 5.00 | 28327800 |
1993-04-13 | 5.00 | 5.00 | 4.83 | 4.83 | 21918000 |
1993-04-14 | 4.85 | 4.88 | 4.29 | 4.54 | 84219600 |
1993-04-15 | 4.58 | 4.63 | 4.42 | 4.60 | 53502000 |
1993-04-16 | 4.60 | 4.65 | 4.44 | 4.44 | 48624000 |
1993-04-19 | 4.48 | 4.52 | 4.42 | 4.46 | 25375800 |
1993-04-20 | 4.42 | 4.44 | 4.33 | 4.40 | 26463000 |
1993-04-21 | 4.40 | 4.50 | 4.40 | 4.44 | 26288400 |
1993-04-22 | 4.44 | 4.54 | 4.31 | 4.46 | 24217800 |
1993-04-23 | 4.40 | 4.48 | 4.38 | 4.46 | 17688600 |
1993-04-26 | 4.50 | 4.56 | 4.42 | 4.44 | 21291600 |
1993-04-27 | 4.44 | 4.54 | 4.44 | 4.52 | 15500400 |
1993-04-28 | 4.50 | 4.50 | 4.42 | 4.48 | 13899000 |
1993-04-29 | 4.48 | 4.50 | 4.42 | 4.46 | 12816600 |
1993-04-30 | 4.46 | 4.50 | 4.42 | 4.46 | 15427200 |
1993-05-03 | 4.42 | 4.44 | 4.31 | 4.38 | 27358200 |
1993-05-04 | 4.38 | 4.50 | 4.33 | 4.48 | 23345400 |
1993-05-05 | 4.48 | 4.52 | 4.42 | 4.46 | 25273800 |
1993-05-06 | 4.48 | 4.52 | 4.44 | 4.44 | 24318600 |
1993-05-07 | 4.46 | 4.50 | 4.33 | 4.38 | 29898000 |
1993-05-10 | 4.40 | 4.42 | 4.31 | 4.35 | 20066400 |
1993-05-11 | 4.38 | 4.40 | 4.33 | 4.33 | 20143800 |
1993-05-12 | 4.38 | 4.58 | 4.35 | 4.50 | 35258400 |
1993-05-13 | 4.50 | 4.52 | 4.44 | 4.44 | 22536600 |
1993-05-14 | 4.48 | 4.54 | 4.46 | 4.54 | 16069200 |
1993-05-17 | 4.54 | 4.56 | 4.50 | 4.52 | 8988600 |
1993-05-18 | 4.52 | 4.54 | 4.46 | 4.48 | 11923800 |
1993-05-19 | 4.50 | 4.67 | 4.46 | 4.65 | 27046200 |
1993-05-20 | 4.65 | 4.75 | 4.60 | 4.75 | 22594200 |
1993-05-21 | 4.69 | 4.73 | 4.56 | 4.56 | 29865000 |
1993-05-24 | 4.60 | 4.69 | 4.58 | 4.67 | 11418600 |
1993-05-25 | 4.71 | 4.75 | 4.69 | 4.73 | 13021200 |
1993-05-26 | 4.73 | 4.73 | 4.60 | 4.69 | 19587600 |
1993-05-27 | 4.71 | 4.71 | 4.54 | 4.63 | 16663200 |
1993-05-28 | 4.54 | 4.65 | 4.52 | 4.65 | 12593400 |
1993-06-01 | 4.63 | 4.73 | 4.60 | 4.69 | 12932400 |
1993-06-02 | 4.69 | 4.73 | 4.67 | 4.73 | 11395200 |
1993-06-03 | 4.63 | 4.69 | 4.54 | 4.58 | 20628000 |
1993-06-04 | 4.58 | 4.58 | 4.42 | 4.46 | 29014200 |
1993-06-07 | 4.46 | 4.48 | 4.40 | 4.44 | 18070800 |
1993-06-08 | 4.44 | 4.50 | 4.42 | 4.42 | 15719400 |
1993-06-09 | 4.44 | 4.48 | 4.40 | 4.44 | 11995200 |
1993-06-10 | 4.42 | 4.44 | 4.38 | 4.40 | 13343400 |
1993-06-11 | 4.46 | 4.54 | 4.44 | 4.52 | 21567000 |
1993-06-14 | 4.52 | 4.58 | 4.48 | 4.50 | 11087400 |
1993-06-15 | 4.50 | 4.50 | 4.42 | 4.42 | 14278200 |
1993-06-16 | 4.40 | 4.42 | 4.27 | 4.29 | 42607800 |
1993-06-17 | 4.31 | 4.33 | 4.25 | 4.31 | 23654400 |
1993-06-18 | 4.25 | 4.29 | 4.19 | 4.19 | 39425400 |
1993-06-21 | 4.23 | 4.27 | 4.17 | 4.19 | 25657800 |
1993-06-22 | 4.17 | 4.19 | 3.94 | 4.15 | 68569800 |
1993-06-23 | 4.15 | 4.33 | 4.15 | 4.31 | 32852400 |
1993-06-24 | 4.29 | 4.46 | 4.25 | 4.42 | 24916200 |
1993-06-25 | 4.44 | 4.48 | 4.42 | 4.44 | 13626000 |
1993-06-28 | 4.48 | 4.50 | 4.42 | 4.46 | 16130400 |
1993-06-29 | 4.42 | 4.44 | 4.38 | 4.38 | 10493400 |
1993-06-30 | 4.40 | 4.44 | 4.35 | 4.38 | 12320400 |
1993-07-01 | 4.35 | 4.38 | 4.27 | 4.29 | 13375800 |
1993-07-02 | 4.27 | 4.29 | 4.25 | 4.27 | 11986200 |
1993-07-06 | 4.25 | 4.29 | 4.21 | 4.23 | 12009000 |
1993-07-07 | 4.23 | 4.25 | 4.19 | 4.25 | 10190400 |
1993-07-08 | 4.29 | 4.48 | 4.29 | 4.42 | 18389400 |
1993-07-09 | 4.40 | 4.42 | 4.33 | 4.38 | 9124200 |
1993-07-12 | 4.38 | 4.40 | 4.33 | 4.35 | 8736000 |
1993-07-13 | 4.40 | 4.46 | 4.35 | 4.40 | 18938400 |
1993-07-14 | 4.44 | 4.48 | 4.42 | 4.44 | 15793200 |
1993-07-15 | 4.42 | 4.42 | 4.35 | 4.42 | 7294800 |
1993-07-16 | 4.42 | 4.46 | 4.35 | 4.35 | 16812600 |
1993-07-19 | 4.35 | 4.40 | 4.31 | 4.33 | 7804800 |
1993-07-20 | 4.31 | 4.33 | 4.21 | 4.29 | 8371200 |
1993-07-21 | 4.29 | 4.31 | 4.25 | 4.27 | 8956800 |
1993-07-22 | 4.25 | 4.29 | 4.17 | 4.19 | 9799200 |
1993-07-23 | 4.21 | 4.25 | 4.19 | 4.23 | 10146000 |
1993-07-26 | 4.25 | 4.27 | 4.21 | 4.23 | 7600800 |
1993-07-27 | 4.23 | 4.23 | 4.10 | 4.17 | 17792400 |
1993-07-28 | 4.17 | 4.25 | 4.15 | 4.19 | 11390400 |
1993-07-29 | 4.21 | 4.29 | 4.19 | 4.29 | 8155800 |
1993-07-30 | 4.29 | 4.29 | 4.19 | 4.23 | 9217800 |
1993-08-02 | 4.25 | 4.29 | 4.21 | 4.27 | 8592600 |
1993-08-03 | 4.23 | 4.27 | 4.21 | 4.23 | 8736600 |
1993-08-04 | 4.21 | 4.27 | 4.19 | 4.25 | 11634600 |
1993-08-05 | 4.33 | 4.35 | 4.29 | 4.31 | 16650600 |
1993-08-06 | 4.31 | 4.35 | 4.25 | 4.29 | 9290400 |
1993-08-09 | 4.27 | 4.29 | 4.23 | 4.25 | 12325800 |
1993-08-10 | 4.25 | 4.27 | 4.13 | 4.17 | 21612600 |
1993-08-11 | 4.19 | 4.33 | 4.19 | 4.27 | 20103000 |
1993-08-12 | 4.29 | 4.29 | 4.21 | 4.25 | 11437200 |
1993-08-13 | 4.25 | 4.27 | 4.23 | 4.25 | 10195200 |
1993-08-16 | 4.25 | 4.25 | 4.19 | 4.21 | 12758400 |
1993-08-17 | 4.21 | 4.25 | 4.19 | 4.21 | 14045400 |
1993-08-18 | 4.21 | 4.29 | 4.19 | 4.25 | 14794800 |
1993-08-19 | 4.25 | 4.33 | 4.25 | 4.31 | 15778200 |
1993-08-20 | 4.33 | 4.42 | 4.29 | 4.38 | 28115400 |
1993-08-23 | 4.35 | 4.38 | 4.31 | 4.33 | 13200600 |
1993-08-24 | 4.33 | 4.40 | 4.29 | 4.38 | 13870800 |
1993-08-25 | 4.40 | 4.42 | 4.29 | 4.31 | 21915600 |
1993-08-26 | 4.31 | 4.38 | 4.29 | 4.31 | 11251200 |
1993-08-27 | 4.31 | 4.33 | 4.29 | 4.33 | 9856200 |
1993-08-30 | 4.31 | 4.38 | 4.31 | 4.31 | 7909800 |
1993-08-31 | 4.31 | 4.31 | 4.25 | 4.29 | 11742600 |
1993-09-01 | 4.27 | 4.31 | 4.25 | 4.29 | 15216000 |
1993-09-02 | 4.27 | 4.29 | 4.08 | 4.13 | 36345000 |
1993-09-03 | 4.13 | 4.27 | 4.06 | 4.08 | 21636000 |
1993-09-07 | 4.08 | 4.10 | 4.02 | 4.04 | 15279600 |
1993-09-08 | 4.04 | 4.04 | 3.94 | 4.02 | 35024400 |
1993-09-09 | 3.98 | 4.08 | 3.96 | 4.04 | 10107600 |
1993-09-10 | 4.04 | 4.15 | 4.02 | 4.08 | 15330600 |
1993-09-13 | 4.08 | 4.13 | 4.06 | 4.06 | 12634800 |
1993-09-14 | 4.08 | 4.08 | 3.98 | 4.02 | 12541200 |
1993-09-15 | 3.98 | 4.04 | 3.96 | 4.02 | 14568000 |
1993-09-16 | 4.00 | 4.04 | 3.96 | 4.00 | 13252800 |
1993-09-17 | 3.94 | 4.06 | 3.94 | 3.98 | 43302000 |
1993-09-20 | 4.00 | 4.02 | 3.92 | 3.96 | 15856200 |
1993-09-21 | 3.92 | 3.94 | 3.83 | 3.92 | 24086400 |
1993-09-22 | 3.98 | 4.08 | 3.94 | 4.04 | 28498200 |
1993-09-23 | 4.08 | 4.21 | 4.04 | 4.17 | 24316200 |
1993-09-24 | 4.17 | 4.21 | 4.10 | 4.10 | 12212400 |
1993-09-27 | 4.15 | 4.21 | 4.15 | 4.17 | 8740200 |
1993-09-28 | 4.17 | 4.19 | 4.08 | 4.08 | 7527000 |
1993-09-29 | 4.08 | 4.13 | 4.02 | 4.02 | 12243600 |
1993-09-30 | 4.02 | 4.15 | 4.00 | 4.10 | 13082400 |
1993-10-01 | 4.08 | 4.13 | 4.02 | 4.13 | 9305400 |
1993-10-04 | 4.06 | 4.13 | 4.06 | 4.13 | 10588200 |
1993-10-05 | 4.15 | 4.38 | 4.13 | 4.33 | 35877600 |
1993-10-06 | 4.40 | 4.44 | 4.35 | 4.42 | 23975400 |
1993-10-07 | 4.46 | 4.50 | 4.38 | 4.46 | 21075000 |
1993-10-08 | 4.48 | 4.50 | 4.40 | 4.44 | 14499000 |
1993-10-11 | 4.44 | 4.46 | 4.40 | 4.42 | 4887000 |
1993-10-12 | 4.42 | 4.46 | 4.25 | 4.29 | 16659000 |
1993-10-13 | 4.25 | 4.33 | 4.23 | 4.25 | 14025600 |
1993-10-14 | 4.29 | 4.40 | 4.25 | 4.38 | 16486800 |
1993-10-15 | 4.44 | 4.56 | 4.40 | 4.48 | 26788200 |
1993-10-18 | 4.50 | 4.50 | 4.44 | 4.46 | 13052400 |
1993-10-19 | 4.44 | 4.52 | 4.44 | 4.48 | 12777000 |
1993-10-20 | 4.52 | 4.58 | 4.50 | 4.56 | 20044800 |
1993-10-21 | 4.52 | 4.54 | 4.46 | 4.50 | 15007800 |
1993-10-22 | 4.50 | 4.52 | 4.38 | 4.38 | 16297800 |
1993-10-25 | 4.42 | 4.50 | 4.40 | 4.44 | 13047600 |
1993-10-26 | 4.40 | 4.44 | 4.33 | 4.35 | 12694800 |
1993-10-27 | 4.35 | 4.38 | 4.29 | 4.31 | 9870000 |
1993-10-28 | 4.33 | 4.42 | 4.31 | 4.38 | 14822400 |
1993-10-29 | 4.35 | 4.42 | 4.31 | 4.40 | 11118600 |
1993-11-01 | 4.35 | 4.40 | 4.33 | 4.35 | 8037600 |
1993-11-02 | 4.35 | 4.54 | 4.35 | 4.50 | 18150600 |
1993-11-03 | 4.52 | 4.65 | 4.50 | 4.60 | 26380800 |
1993-11-04 | 4.58 | 4.71 | 4.56 | 4.63 | 18001200 |
1993-11-05 | 4.60 | 4.67 | 4.54 | 4.54 | 15066600 |
1993-11-08 | 4.58 | 4.73 | 4.54 | 4.71 | 16898400 |
1993-11-09 | 4.75 | 4.85 | 4.73 | 4.77 | 35957400 |
1993-11-10 | 4.88 | 4.92 | 4.79 | 4.88 | 22999200 |
1993-11-11 | 4.88 | 4.94 | 4.83 | 4.83 | 15769200 |
1993-11-12 | 4.83 | 4.92 | 4.79 | 4.88 | 14265600 |
1993-11-15 | 4.90 | 4.94 | 4.88 | 4.88 | 12798000 |
1993-11-16 | 4.90 | 5.04 | 4.88 | 5.00 | 18442800 |
1993-11-17 | 4.98 | 5.00 | 4.90 | 4.98 | 16906800 |
1993-11-18 | 4.96 | 5.00 | 4.92 | 4.98 | 23543400 |
1993-11-19 | 4.96 | 4.96 | 4.90 | 4.96 | 18030000 |
1993-11-22 | 4.90 | 4.94 | 4.83 | 4.94 | 17964600 |
1993-11-23 | 4.92 | 4.94 | 4.83 | 4.85 | 14260200 |
1993-11-24 | 4.88 | 4.94 | 4.85 | 4.92 | 8220600 |
1993-11-26 | 4.96 | 5.00 | 4.92 | 4.98 | 4939200 |
1993-11-29 | 4.98 | 5.08 | 4.92 | 4.92 | 20117400 |
1993-11-30 | 4.88 | 4.88 | 4.75 | 4.77 | 21231000 |
1993-12-01 | 4.77 | 4.81 | 4.67 | 4.75 | 19425600 |
1993-12-02 | 4.67 | 4.71 | 4.60 | 4.65 | 15904200 |
1993-12-03 | 4.65 | 4.69 | 4.58 | 4.65 | 11104800 |
1993-12-06 | 4.67 | 4.75 | 4.65 | 4.67 | 10389000 |
1993-12-07 | 4.69 | 4.69 | 4.56 | 4.60 | 10013400 |
1993-12-08 | 4.58 | 4.65 | 4.54 | 4.58 | 8203200 |
1993-12-09 | 4.58 | 4.67 | 4.56 | 4.63 | 8283600 |
1993-12-10 | 4.63 | 4.63 | 4.52 | 4.56 | 6914400 |
1993-12-13 | 4.52 | 4.54 | 4.48 | 4.52 | 8780400 |
1993-12-14 | 4.54 | 4.58 | 4.44 | 4.46 | 13815600 |
1993-12-15 | 4.46 | 4.56 | 4.40 | 4.52 | 18105000 |
1993-12-16 | 4.56 | 4.63 | 4.52 | 4.56 | 13189800 |
1993-12-17 | 4.54 | 4.60 | 4.52 | 4.58 | 21679800 |
1993-12-20 | 4.50 | 4.50 | 4.44 | 4.48 | 9504600 |
1993-12-21 | 4.48 | 4.50 | 4.42 | 4.44 | 15085800 |
1993-12-22 | 4.42 | 4.42 | 4.35 | 4.40 | 14190600 |
1993-12-23 | 4.38 | 4.40 | 4.33 | 4.33 | 7976400 |
1993-12-27 | 4.35 | 4.38 | 4.25 | 4.29 | 13206000 |
1993-12-28 | 4.27 | 4.35 | 4.25 | 4.35 | 14203800 |
1993-12-29 | 4.31 | 4.40 | 4.29 | 4.31 | 17496000 |
1993-12-30 | 4.27 | 4.31 | 4.21 | 4.21 | 11721000 |
1993-12-31 | 4.23 | 4.25 | 4.17 | 4.17 | 16863000 |
1994-01-03 | 4.23 | 4.31 | 4.23 | 4.25 | 15979800 |
1994-01-04 | 4.25 | 4.31 | 4.23 | 4.29 | 13207800 |
1994-01-05 | 4.29 | 4.29 | 4.17 | 4.25 | 18868200 |
1994-01-06 | 4.23 | 4.23 | 4.04 | 4.10 | 32613000 |
1994-01-07 | 4.04 | 4.10 | 4.02 | 4.06 | 23872200 |
1994-01-10 | 4.10 | 4.15 | 4.06 | 4.15 | 14189400 |
1994-01-11 | 4.15 | 4.29 | 4.13 | 4.25 | 20305200 |
1994-01-12 | 4.29 | 4.29 | 4.21 | 4.25 | 15369000 |
1994-01-13 | 4.23 | 4.25 | 4.17 | 4.25 | 12619200 |
1994-01-14 | 4.25 | 4.29 | 4.19 | 4.27 | 14631600 |
1994-01-17 | 4.25 | 4.27 | 4.19 | 4.21 | 10939200 |
1994-01-18 | 4.23 | 4.23 | 4.17 | 4.17 | 11317200 |
1994-01-19 | 4.17 | 4.23 | 4.15 | 4.23 | 15869400 |
1994-01-20 | 4.23 | 4.27 | 4.19 | 4.23 | 10621200 |
1994-01-21 | 4.23 | 4.23 | 4.17 | 4.21 | 19104000 |
1994-01-24 | 4.21 | 4.21 | 4.10 | 4.15 | 9862200 |
1994-01-25 | 4.17 | 4.21 | 4.13 | 4.13 | 9739200 |
1994-01-26 | 4.15 | 4.23 | 4.15 | 4.23 | 10932000 |
1994-01-27 | 4.25 | 4.33 | 4.19 | 4.33 | 19667400 |
1994-01-28 | 4.40 | 4.44 | 4.25 | 4.42 | 20062200 |
1994-01-31 | 4.46 | 4.50 | 4.40 | 4.42 | 16638000 |
1994-02-01 | 4.52 | 4.58 | 4.46 | 4.50 | 23844000 |
1994-02-02 | 4.52 | 4.67 | 4.50 | 4.63 | 25055400 |
1994-02-03 | 4.67 | 4.69 | 4.54 | 4.69 | 31519200 |
1994-02-04 | 4.67 | 4.67 | 4.52 | 4.56 | 21166800 |
1994-02-07 | 4.50 | 4.56 | 4.46 | 4.50 | 15587400 |
1994-02-08 | 4.52 | 4.52 | 4.44 | 4.46 | 10878600 |
1994-02-09 | 4.46 | 4.54 | 4.46 | 4.50 | 11910600 |
1994-02-10 | 4.54 | 4.58 | 4.46 | 4.48 | 12013200 |
1994-02-11 | 4.48 | 4.58 | 4.46 | 4.52 | 8833800 |
1994-02-14 | 4.50 | 4.58 | 4.48 | 4.54 | 8479200 |
1994-02-15 | 4.56 | 4.58 | 4.50 | 4.52 | 9394200 |
1994-02-16 | 4.56 | 4.58 | 4.52 | 4.56 | 8367600 |
1994-02-17 | 4.58 | 4.63 | 4.52 | 4.63 | 12406200 |
1994-02-18 | 4.63 | 4.69 | 4.58 | 4.63 | 18782400 |
1994-02-22 | 4.63 | 4.73 | 4.60 | 4.71 | 14682600 |
1994-02-23 | 4.75 | 4.85 | 4.69 | 4.83 | 33683400 |
1994-02-24 | 4.79 | 4.83 | 4.69 | 4.69 | 18864600 |
1994-02-25 | 4.75 | 4.79 | 4.69 | 4.73 | 10914000 |
1994-02-28 | 4.77 | 4.79 | 4.73 | 4.73 | 8991600 |
1994-03-01 | 4.73 | 4.75 | 4.63 | 4.67 | 11906400 |
1994-03-02 | 4.56 | 4.67 | 4.56 | 4.60 | 16240800 |
1994-03-03 | 4.69 | 4.69 | 4.63 | 4.63 | 13534200 |
1994-03-04 | 4.65 | 4.71 | 4.60 | 4.67 | 12344400 |
1994-03-07 | 4.71 | 4.77 | 4.69 | 4.73 | 12591600 |
1994-03-08 | 4.73 | 4.81 | 4.71 | 4.77 | 12100200 |
1994-03-09 | 4.77 | 4.88 | 4.77 | 4.85 | 17787000 |
1994-03-10 | 4.85 | 4.85 | 4.73 | 4.73 | 12431400 |
1994-03-11 | 4.75 | 4.77 | 4.69 | 4.71 | 8898000 |
1994-03-14 | 4.71 | 4.73 | 4.67 | 4.67 | 9227400 |
1994-03-15 | 4.65 | 4.69 | 4.60 | 4.63 | 10774200 |
1994-03-16 | 4.58 | 4.60 | 4.50 | 4.58 | 13745400 |
1994-03-17 | 4.56 | 4.58 | 4.50 | 4.54 | 13906200 |
1994-03-18 | 4.52 | 4.54 | 4.44 | 4.46 | 47656800 |
1994-03-21 | 4.46 | 4.50 | 4.44 | 4.46 | 7723200 |
1994-03-22 | 4.50 | 4.67 | 4.48 | 4.60 | 14644800 |
1994-03-23 | 4.60 | 4.69 | 4.54 | 4.56 | 17239200 |
1994-03-24 | 4.52 | 4.63 | 4.50 | 4.56 | 13926600 |
1994-03-25 | 4.54 | 4.67 | 4.52 | 4.54 | 10206600 |
1994-03-28 | 4.54 | 4.54 | 4.46 | 4.52 | 9288000 |
1994-03-29 | 4.50 | 4.54 | 4.44 | 4.44 | 8673600 |
1994-03-30 | 4.46 | 4.48 | 4.33 | 4.33 | 17275800 |
1994-03-31 | 4.33 | 4.35 | 4.06 | 4.31 | 22195200 |
1994-04-04 | 4.19 | 4.25 | 4.13 | 4.23 | 21169200 |
1994-04-05 | 4.23 | 4.38 | 4.23 | 4.38 | 27042000 |
1994-04-06 | 4.38 | 4.40 | 4.29 | 4.31 | 16272000 |
1994-04-07 | 4.44 | 4.50 | 4.38 | 4.44 | 28196400 |
1994-04-08 | 4.44 | 4.44 | 4.27 | 4.29 | 13202400 |
1994-04-11 | 4.31 | 4.33 | 4.25 | 4.29 | 10915800 |
1994-04-12 | 4.29 | 4.33 | 4.25 | 4.29 | 10390800 |
1994-04-13 | 4.29 | 4.31 | 4.17 | 4.23 | 11779200 |
1994-04-14 | 4.21 | 4.23 | 4.13 | 4.15 | 12463800 |
1994-04-15 | 4.17 | 4.21 | 4.08 | 4.10 | 22089600 |
1994-04-18 | 4.10 | 4.13 | 4.02 | 4.06 | 14067000 |
1994-04-19 | 4.04 | 4.10 | 4.00 | 4.00 | 16689000 |
1994-04-20 | 4.02 | 4.02 | 3.92 | 4.00 | 23707200 |
1994-04-21 | 4.02 | 4.29 | 4.02 | 4.27 | 19576200 |
1994-04-22 | 4.29 | 4.31 | 4.17 | 4.23 | 12781800 |
1994-04-25 | 4.19 | 4.27 | 4.17 | 4.23 | 8381400 |
1994-04-26 | 4.21 | 4.27 | 4.19 | 4.23 | 10371600 |
1994-04-28 | 4.25 | 4.29 | 4.21 | 4.29 | 14341800 |
1994-04-29 | 4.27 | 4.27 | 4.19 | 4.21 | 9910200 |
1994-05-02 | 4.21 | 4.27 | 4.17 | 4.21 | 12043200 |
1994-05-03 | 4.19 | 4.21 | 4.13 | 4.17 | 11507400 |
1994-05-04 | 4.15 | 4.17 | 4.13 | 4.17 | 11623800 |
1994-05-05 | 4.19 | 4.27 | 4.19 | 4.21 | 11088600 |
1994-05-06 | 4.17 | 4.19 | 4.10 | 4.13 | 12831000 |
1994-05-09 | 4.10 | 4.13 | 4.06 | 4.08 | 9031800 |
1994-05-10 | 4.10 | 4.13 | 4.04 | 4.08 | 11965200 |
1994-05-11 | 4.06 | 4.08 | 3.94 | 4.00 | 18243600 |
1994-05-12 | 4.04 | 4.08 | 3.98 | 4.02 | 10005600 |
1994-05-13 | 4.00 | 4.02 | 3.94 | 4.00 | 11256000 |
1994-05-16 | 3.98 | 4.02 | 3.75 | 3.79 | 33344400 |
1994-05-17 | 3.81 | 3.94 | 3.73 | 3.94 | 53365200 |
1994-05-18 | 3.96 | 4.08 | 3.92 | 4.02 | 23722200 |
1994-05-19 | 4.02 | 4.04 | 3.94 | 3.96 | 13297800 |
1994-05-20 | 3.94 | 3.98 | 3.88 | 3.88 | 20145000 |
1994-05-23 | 3.88 | 3.90 | 3.83 | 3.83 | 15096600 |
1994-05-24 | 3.83 | 3.94 | 3.83 | 3.90 | 13702200 |
1994-05-25 | 3.88 | 3.94 | 3.83 | 3.92 | 18420000 |
1994-05-26 | 3.94 | 4.02 | 3.90 | 3.94 | 17665200 |
1994-05-27 | 3.94 | 4.00 | 3.92 | 3.96 | 8071800 |
1994-05-31 | 3.94 | 3.96 | 3.90 | 3.92 | 14889600 |
1994-06-01 | 3.94 | 3.94 | 3.81 | 3.81 | 27143400 |
1994-06-02 | 3.77 | 3.79 | 3.73 | 3.79 | 38043600 |
1994-06-03 | 3.81 | 3.98 | 3.81 | 3.98 | 19738200 |
1994-06-06 | 4.13 | 4.15 | 3.94 | 3.96 | 19920000 |
1994-06-07 | 3.96 | 4.04 | 3.96 | 4.00 | 12435000 |
1994-06-08 | 4.10 | 4.13 | 4.06 | 4.10 | 17275800 |
1994-06-09 | 4.13 | 4.25 | 4.10 | 4.25 | 16615200 |
1994-06-10 | 4.23 | 4.23 | 4.06 | 4.08 | 12681600 |
1994-06-13 | 4.10 | 4.27 | 4.04 | 4.10 | 9468000 |
1994-06-14 | 4.15 | 4.19 | 4.10 | 4.15 | 9082200 |
1994-06-15 | 4.13 | 4.13 | 4.06 | 4.10 | 12781800 |
1994-06-16 | 4.10 | 4.17 | 4.08 | 4.15 | 10795800 |
1994-06-17 | 4.17 | 4.17 | 4.02 | 4.02 | 33468000 |
1994-06-20 | 4.02 | 4.10 | 4.02 | 4.08 | 9328200 |
1994-06-21 | 4.06 | 4.08 | 3.98 | 3.98 | 13494000 |
1994-06-22 | 4.00 | 4.04 | 4.00 | 4.04 | 6154800 |
1994-06-23 | 4.04 | 4.08 | 4.00 | 4.04 | 5914800 |
1994-06-24 | 4.02 | 4.04 | 3.92 | 3.92 | 10625400 |
1994-06-27 | 3.92 | 4.04 | 3.88 | 4.00 | 8913000 |
1994-06-28 | 4.04 | 4.08 | 4.02 | 4.04 | 10359000 |
1994-06-29 | 4.08 | 4.15 | 4.06 | 4.10 | 12886800 |
1994-06-30 | 4.08 | 4.13 | 4.02 | 4.04 | 10378800 |
1994-07-01 | 4.13 | 4.13 | 4.06 | 4.10 | 10219200 |
1994-07-05 | 4.08 | 4.10 | 4.00 | 4.04 | 9634800 |
1994-07-06 | 4.02 | 4.04 | 3.98 | 3.98 | 6835800 |
1994-07-07 | 4.04 | 4.13 | 4.02 | 4.13 | 13251600 |
1994-07-08 | 4.10 | 4.15 | 4.04 | 4.06 | 12561000 |
1994-07-11 | 4.06 | 4.08 | 3.98 | 4.02 | 9288600 |
1994-07-12 | 4.06 | 4.13 | 4.00 | 4.13 | 13908000 |
1994-07-13 | 4.10 | 4.21 | 4.10 | 4.17 | 18217800 |
1994-07-14 | 4.17 | 4.25 | 4.15 | 4.17 | 20982600 |
1994-07-15 | 4.19 | 4.23 | 4.17 | 4.21 | 18291600 |
1994-07-18 | 4.23 | 4.33 | 4.21 | 4.31 | 13744800 |
1994-07-19 | 4.33 | 4.38 | 4.25 | 4.29 | 13289400 |
1994-07-20 | 4.29 | 4.31 | 4.25 | 4.25 | 9207000 |
1994-07-21 | 4.25 | 4.31 | 4.21 | 4.29 | 10765800 |
1994-07-22 | 4.29 | 4.31 | 4.23 | 4.23 | 11299800 |
1994-07-25 | 4.25 | 4.27 | 4.17 | 4.17 | 10047000 |
1994-07-26 | 4.15 | 4.21 | 4.13 | 4.19 | 7320000 |
1994-07-27 | 4.17 | 4.21 | 4.15 | 4.15 | 13593600 |
1994-07-28 | 4.17 | 4.19 | 4.13 | 4.13 | 4783800 |
1994-07-29 | 4.15 | 4.19 | 4.13 | 4.17 | 10250400 |
1994-08-01 | 4.17 | 4.21 | 4.17 | 4.21 | 8760600 |
1994-08-02 | 4.23 | 4.25 | 4.17 | 4.17 | 9442800 |
1994-08-03 | 4.17 | 4.19 | 4.13 | 4.17 | 8120400 |
1994-08-04 | 4.15 | 4.17 | 4.04 | 4.06 | 15637200 |
1994-08-05 | 4.04 | 4.08 | 4.00 | 4.08 | 10882800 |
1994-08-08 | 4.10 | 4.13 | 4.04 | 4.06 | 6753600 |
1994-08-09 | 4.04 | 4.06 | 4.00 | 4.02 | 6571200 |
1994-08-10 | 4.02 | 4.06 | 4.00 | 4.02 | 20851200 |
1994-08-11 | 4.04 | 4.04 | 4.00 | 4.02 | 9030600 |
1994-08-12 | 4.02 | 4.02 | 3.96 | 4.00 | 14634600 |
1994-08-15 | 4.00 | 4.00 | 3.94 | 3.96 | 12630600 |
1994-08-16 | 4.00 | 4.13 | 3.96 | 4.04 | 28905600 |
1994-08-17 | 4.06 | 4.10 | 4.02 | 4.06 | 16429200 |
1994-08-18 | 4.04 | 4.06 | 4.02 | 4.02 | 10131600 |
1994-08-19 | 4.06 | 4.08 | 4.00 | 4.02 | 19763400 |
1994-08-22 | 4.02 | 4.06 | 4.00 | 4.00 | 9758400 |
1994-08-23 | 4.04 | 4.06 | 3.94 | 4.02 | 11524800 |
1994-08-24 | 4.02 | 4.13 | 4.00 | 4.10 | 21006000 |
1994-08-25 | 4.13 | 4.13 | 4.00 | 4.02 | 13861200 |
1994-08-26 | 4.06 | 4.13 | 4.04 | 4.13 | 15798000 |
1994-08-29 | 4.15 | 4.17 | 4.08 | 4.08 | 11455800 |
1994-08-30 | 4.10 | 4.15 | 4.08 | 4.10 | 10009200 |
1994-08-31 | 4.10 | 4.19 | 4.08 | 4.10 | 16971000 |
1994-09-01 | 4.13 | 4.13 | 4.06 | 4.10 | 8328000 |
1994-09-02 | 4.15 | 4.15 | 4.04 | 4.08 | 10846200 |
1994-09-06 | 4.10 | 4.13 | 4.06 | 4.13 | 6913200 |
1994-09-07 | 4.13 | 4.15 | 4.06 | 4.06 | 11021400 |
1994-09-08 | 4.08 | 4.19 | 4.06 | 4.19 | 22960800 |
1994-09-09 | 4.15 | 4.19 | 4.10 | 4.15 | 17356800 |
1994-09-12 | 4.17 | 4.23 | 4.17 | 4.19 | 12998400 |
1994-09-13 | 4.23 | 4.33 | 4.21 | 4.33 | 32757600 |
1994-09-14 | 4.31 | 4.33 | 4.21 | 4.23 | 31191600 |
1994-09-15 | 4.25 | 4.25 | 4.19 | 4.21 | 23745000 |
1994-09-16 | 4.19 | 4.23 | 4.13 | 4.15 | 34340400 |
1994-09-19 | 4.15 | 4.15 | 4.02 | 4.04 | 21592200 |
1994-09-20 | 4.00 | 4.02 | 3.92 | 3.92 | 29499600 |
1994-09-21 | 3.92 | 3.98 | 3.90 | 3.98 | 24876000 |
1994-09-22 | 4.00 | 4.02 | 3.96 | 3.98 | 11578800 |
1994-09-23 | 3.98 | 4.02 | 3.83 | 3.94 | 8888400 |
1994-09-26 | 3.98 | 3.98 | 3.92 | 3.94 | 11246400 |
1994-09-27 | 3.94 | 3.96 | 3.90 | 3.94 | 11129400 |
1994-09-28 | 3.92 | 4.00 | 3.90 | 3.94 | 16686600 |
1994-09-29 | 3.94 | 3.96 | 3.90 | 3.92 | 9184800 |
1994-09-30 | 3.92 | 3.94 | 3.90 | 3.90 | 11794800 |
1994-10-03 | 3.94 | 3.94 | 3.85 | 3.88 | 11028600 |
1994-10-04 | 3.90 | 3.92 | 3.79 | 3.79 | 20346000 |
1994-10-05 | 3.79 | 3.90 | 3.75 | 3.88 | 23381400 |
1994-10-06 | 3.90 | 3.90 | 3.79 | 3.81 | 14775000 |
1994-10-07 | 3.83 | 3.85 | 3.77 | 3.83 | 14733600 |
1994-10-10 | 3.79 | 3.90 | 3.79 | 3.90 | 9344400 |
1994-10-11 | 3.96 | 4.02 | 3.94 | 3.96 | 17193600 |
1994-10-12 | 3.98 | 4.00 | 3.94 | 3.94 | 9712200 |
1994-10-13 | 4.00 | 4.04 | 3.98 | 4.04 | 19280400 |
1994-10-14 | 4.06 | 4.06 | 4.00 | 4.02 | 8787000 |
1994-10-17 | 4.00 | 4.02 | 3.92 | 3.96 | 8301000 |
1994-10-18 | 3.96 | 3.96 | 3.92 | 3.96 | 8232600 |
1994-10-19 | 3.94 | 4.02 | 3.90 | 3.98 | 16173600 |
1994-10-20 | 3.94 | 3.98 | 3.92 | 3.92 | 10802400 |
1994-10-21 | 3.94 | 3.96 | 3.90 | 3.94 | 13952400 |
1994-10-24 | 3.92 | 3.96 | 3.90 | 3.90 | 9541200 |
1994-10-25 | 3.90 | 3.92 | 3.85 | 3.88 | 8923800 |
1994-10-26 | 3.90 | 3.92 | 3.85 | 3.88 | 9264600 |
1994-10-27 | 3.90 | 3.92 | 3.88 | 3.92 | 7560600 |
1994-10-28 | 3.92 | 4.00 | 3.92 | 3.98 | 11449200 |
1994-10-31 | 3.98 | 4.00 | 3.92 | 3.92 | 9047400 |
1994-11-01 | 3.92 | 3.96 | 3.90 | 3.94 | 10642800 |
1994-11-02 | 3.96 | 4.02 | 3.92 | 3.98 | 17503800 |
1994-11-03 | 3.94 | 3.96 | 3.90 | 3.92 | 18051000 |
1994-11-04 | 3.94 | 4.02 | 3.92 | 3.96 | 18683400 |
1994-11-07 | 3.96 | 4.02 | 3.92 | 3.98 | 10305600 |
1994-11-08 | 4.00 | 4.02 | 3.96 | 3.98 | 10270200 |
1994-11-09 | 4.02 | 4.06 | 3.98 | 4.00 | 25106400 |
1994-11-10 | 4.02 | 4.08 | 4.00 | 4.02 | 11545800 |
1994-11-11 | 4.02 | 4.04 | 3.94 | 3.94 | 10350000 |
1994-11-14 | 3.96 | 4.02 | 3.90 | 3.92 | 22090800 |
1994-11-15 | 3.94 | 3.96 | 3.88 | 3.92 | 15359400 |
1994-11-16 | 3.90 | 3.94 | 3.88 | 3.90 | 16656000 |
1994-11-17 | 3.92 | 3.92 | 3.75 | 3.77 | 39070800 |
1994-11-18 | 3.77 | 3.85 | 3.77 | 3.79 | 35218800 |
1994-11-21 | 3.83 | 3.90 | 3.81 | 3.88 | 18920400 |
1994-11-22 | 3.90 | 3.98 | 3.90 | 3.92 | 19675800 |
1994-11-23 | 3.88 | 3.92 | 3.83 | 3.92 | 17770200 |
1994-11-25 | 3.92 | 3.98 | 3.90 | 3.94 | 7417200 |
1994-11-28 | 3.96 | 3.98 | 3.94 | 3.96 | 17319600 |
1994-11-29 | 3.94 | 3.98 | 3.92 | 3.94 | 12890400 |
1994-11-30 | 3.96 | 3.96 | 3.83 | 3.88 | 17018400 |
1994-12-01 | 3.85 | 3.88 | 3.73 | 3.75 | 29925600 |
1994-12-02 | 3.73 | 3.75 | 3.67 | 3.75 | 28566600 |
1994-12-05 | 3.79 | 3.83 | 3.73 | 3.75 | 10632600 |
1994-12-06 | 3.75 | 3.75 | 3.67 | 3.73 | 15549600 |
1994-12-07 | 3.71 | 3.77 | 3.69 | 3.73 | 16359600 |
1994-12-08 | 3.73 | 3.73 | 3.54 | 3.56 | 24636000 |
1994-12-09 | 3.58 | 3.60 | 3.52 | 3.58 | 45073200 |
1994-12-12 | 3.63 | 3.73 | 3.60 | 3.71 | 23028000 |
1994-12-13 | 3.71 | 3.75 | 3.67 | 3.73 | 15747600 |
1994-12-14 | 3.75 | 3.81 | 3.71 | 3.77 | 21094800 |
1994-12-15 | 3.75 | 3.77 | 3.71 | 3.77 | 15502800 |
1994-12-16 | 3.79 | 3.83 | 3.71 | 3.83 | 56907600 |
1994-12-19 | 3.79 | 3.81 | 3.75 | 3.77 | 11218200 |
1994-12-20 | 3.77 | 3.77 | 3.69 | 3.69 | 17264400 |
1994-12-21 | 3.69 | 3.79 | 3.69 | 3.75 | 17212200 |
1994-12-22 | 3.77 | 3.81 | 3.69 | 3.69 | 14874000 |
1994-12-23 | 3.71 | 3.73 | 3.65 | 3.67 | 14263800 |
1994-12-27 | 3.67 | 3.67 | 3.50 | 3.54 | 18643800 |
1994-12-28 | 3.54 | 3.65 | 3.54 | 3.58 | 22494000 |
1994-12-29 | 3.60 | 3.63 | 3.58 | 3.63 | 14467800 |
1994-12-30 | 3.60 | 3.60 | 3.50 | 3.54 | 26277600 |
1995-01-03 | 3.56 | 3.58 | 3.42 | 3.48 | 34221600 |
1995-01-04 | 3.48 | 3.60 | 3.44 | 3.60 | 23363400 |
1995-01-05 | 3.67 | 3.71 | 3.60 | 3.65 | 28894800 |
1995-01-06 | 3.67 | 3.71 | 3.58 | 3.67 | 25861800 |
1995-01-09 | 3.65 | 3.67 | 3.60 | 3.65 | 13665000 |
1995-01-10 | 3.67 | 3.67 | 3.58 | 3.58 | 16198200 |
1995-01-11 | 3.60 | 3.67 | 3.58 | 3.67 | 17214000 |
1995-01-12 | 3.67 | 3.67 | 3.56 | 3.58 | 10548000 |
1995-01-13 | 3.65 | 3.67 | 3.58 | 3.67 | 17619600 |
1995-01-16 | 3.67 | 3.69 | 3.60 | 3.60 | 17051400 |
1995-01-17 | 3.58 | 3.63 | 3.56 | 3.58 | 20212200 |
1995-01-18 | 3.58 | 3.60 | 3.50 | 3.54 | 17207400 |
1995-01-19 | 3.52 | 3.54 | 3.50 | 3.52 | 12426600 |
1995-01-20 | 3.52 | 3.60 | 3.50 | 3.54 | 26685000 |
1995-01-23 | 3.50 | 3.63 | 3.48 | 3.58 | 18646200 |
1995-01-24 | 3.60 | 3.63 | 3.56 | 3.60 | 12348000 |
1995-01-25 | 3.60 | 3.67 | 3.58 | 3.63 | 22443600 |
1995-01-26 | 3.65 | 3.69 | 3.63 | 3.65 | 14509200 |
1995-01-27 | 3.71 | 3.75 | 3.69 | 3.75 | 18813000 |
1995-01-30 | 3.77 | 3.81 | 3.75 | 3.79 | 14839200 |
1995-01-31 | 3.81 | 3.88 | 3.79 | 3.81 | 25867800 |
1995-02-01 | 3.85 | 3.92 | 3.81 | 3.92 | 28305000 |
1995-02-02 | 3.90 | 3.96 | 3.83 | 3.96 | 22777800 |
1995-02-03 | 3.98 | 4.02 | 3.96 | 4.00 | 27063600 |
1995-02-06 | 4.02 | 4.04 | 4.00 | 4.02 | 12916200 |
1995-02-07 | 4.02 | 4.04 | 3.98 | 4.00 | 13374600 |
1995-02-08 | 3.98 | 4.02 | 3.96 | 4.02 | 19831200 |
1995-02-09 | 4.02 | 4.02 | 3.96 | 3.98 | 13135200 |
1995-02-10 | 3.98 | 4.00 | 3.92 | 3.94 | 12441000 |
1995-02-13 | 3.94 | 3.98 | 3.92 | 3.96 | 10314600 |
1995-02-14 | 3.98 | 4.00 | 3.96 | 3.98 | 10267800 |
1995-02-15 | 4.00 | 4.02 | 3.96 | 3.98 | 12906000 |
1995-02-16 | 3.98 | 4.00 | 3.98 | 4.00 | 10290000 |
1995-02-17 | 3.98 | 4.00 | 3.92 | 3.94 | 19878600 |
1995-02-21 | 3.94 | 3.98 | 3.92 | 3.96 | 17398800 |
1995-02-22 | 3.96 | 4.00 | 3.96 | 3.96 | 12270600 |
1995-02-23 | 3.98 | 3.98 | 3.92 | 3.96 | 16037400 |
1995-02-24 | 3.96 | 3.96 | 3.92 | 3.96 | 16908000 |
1995-02-27 | 3.94 | 3.96 | 3.88 | 3.90 | 11701800 |
1995-02-28 | 3.94 | 4.04 | 3.94 | 3.96 | 31860600 |
1995-03-01 | 3.98 | 4.06 | 3.96 | 4.06 | 28413600 |
1995-03-02 | 4.08 | 4.15 | 4.06 | 4.15 | 27211200 |
1995-03-03 | 4.13 | 4.17 | 4.10 | 4.17 | 17668200 |
1995-03-06 | 4.15 | 4.15 | 4.06 | 4.06 | 12528600 |
1995-03-07 | 4.06 | 4.10 | 4.04 | 4.08 | 12077400 |
1995-03-08 | 4.10 | 4.13 | 4.06 | 4.08 | 11572800 |
1995-03-09 | 4.06 | 4.08 | 4.00 | 4.04 | 9331200 |
1995-03-10 | 4.04 | 4.13 | 3.98 | 4.13 | 18441000 |
1995-03-13 | 4.13 | 4.15 | 4.08 | 4.13 | 8817600 |
1995-03-14 | 4.15 | 4.17 | 4.10 | 4.15 | 15640200 |
1995-03-15 | 4.13 | 4.15 | 4.10 | 4.10 | 18175200 |
1995-03-16 | 4.10 | 4.15 | 4.10 | 4.13 | 12238200 |
1995-03-17 | 4.13 | 4.15 | 4.06 | 4.06 | 28990200 |
1995-03-20 | 4.04 | 4.13 | 4.04 | 4.10 | 12393000 |
1995-03-21 | 4.08 | 4.13 | 4.04 | 4.04 | 13099200 |
1995-03-22 | 4.06 | 4.10 | 4.02 | 4.04 | 14629800 |
1995-03-23 | 4.06 | 4.10 | 4.02 | 4.02 | 12385200 |
1995-03-24 | 4.04 | 4.10 | 4.04 | 4.10 | 11966400 |
1995-03-27 | 4.10 | 4.10 | 4.04 | 4.08 | 11062200 |
1995-03-28 | 4.08 | 4.19 | 4.06 | 4.15 | 34069200 |
1995-03-29 | 4.17 | 4.29 | 4.15 | 4.25 | 36282600 |
1995-03-30 | 4.27 | 4.31 | 4.25 | 4.25 | 20014200 |
1995-03-31 | 4.23 | 4.29 | 4.21 | 4.27 | 16790400 |
1995-04-03 | 4.27 | 4.35 | 4.27 | 4.33 | 24585000 |
1995-04-04 | 4.33 | 4.33 | 4.27 | 4.31 | 19157400 |
1995-04-05 | 4.31 | 4.33 | 4.29 | 4.33 | 13974000 |
1995-04-06 | 4.27 | 4.29 | 4.21 | 4.23 | 19459800 |
1995-04-07 | 4.23 | 4.23 | 4.17 | 4.19 | 14270400 |
1995-04-10 | 4.19 | 4.23 | 4.17 | 4.23 | 9844200 |
1995-04-11 | 4.23 | 4.25 | 4.19 | 4.19 | 15151200 |
1995-04-12 | 4.19 | 4.21 | 4.13 | 4.15 | 12805200 |
1995-04-13 | 4.19 | 4.23 | 4.15 | 4.23 | 13787400 |
1995-04-17 | 4.23 | 4.27 | 4.21 | 4.23 | 18379800 |
1995-04-18 | 4.25 | 4.27 | 4.21 | 4.21 | 15966600 |
1995-04-19 | 4.21 | 4.23 | 4.15 | 4.17 | 16581600 |
1995-04-20 | 4.19 | 4.19 | 4.08 | 4.13 | 14878200 |
1995-04-21 | 4.15 | 4.15 | 4.04 | 4.08 | 33106200 |
1995-04-24 | 4.06 | 4.08 | 4.02 | 4.06 | 22072800 |
1995-04-25 | 4.04 | 4.06 | 3.92 | 3.96 | 32325600 |
1995-04-26 | 3.96 | 4.00 | 3.92 | 3.96 | 20362800 |
1995-04-27 | 3.92 | 4.00 | 3.90 | 3.98 | 18710400 |
1995-04-28 | 3.98 | 4.00 | 3.94 | 3.96 | 14338200 |
1995-05-01 | 3.92 | 3.94 | 3.79 | 3.83 | 23665200 |
1995-05-02 | 3.83 | 3.90 | 3.81 | 3.85 | 20260800 |
1995-05-03 | 3.90 | 3.98 | 3.90 | 3.92 | 18196800 |
1995-05-04 | 4.00 | 4.00 | 3.94 | 3.96 | 30503400 |
1995-05-05 | 3.98 | 4.00 | 3.96 | 4.00 | 19420800 |
1995-05-08 | 3.96 | 4.02 | 3.96 | 3.98 | 15419400 |
1995-05-09 | 3.98 | 4.00 | 3.90 | 3.92 | 16989600 |
1995-05-10 | 3.96 | 3.96 | 3.88 | 3.92 | 19420800 |
1995-05-11 | 3.92 | 4.06 | 3.88 | 4.06 | 20134800 |
1995-05-12 | 4.06 | 4.25 | 4.04 | 4.21 | 37747800 |
1995-05-15 | 4.25 | 4.27 | 4.19 | 4.27 | 21343200 |
1995-05-16 | 4.25 | 4.27 | 4.08 | 4.19 | 24898800 |
1995-05-17 | 4.15 | 4.17 | 4.10 | 4.15 | 19849200 |
1995-05-18 | 4.15 | 4.17 | 4.08 | 4.08 | 16635600 |
1995-05-19 | 4.08 | 4.15 | 4.06 | 4.13 | 29669400 |
1995-05-22 | 4.15 | 4.17 | 4.10 | 4.10 | 11399400 |
1995-05-23 | 4.13 | 4.13 | 4.06 | 4.13 | 12985800 |
1995-05-24 | 4.13 | 4.21 | 4.00 | 4.00 | 17915400 |
1995-05-25 | 4.00 | 4.04 | 3.94 | 4.02 | 17819400 |
1995-05-26 | 4.00 | 4.02 | 3.96 | 3.96 | 11844600 |
1995-05-30 | 3.98 | 4.00 | 3.94 | 3.98 | 12987000 |
1995-05-31 | 4.00 | 4.17 | 3.98 | 4.15 | 21021000 |
1995-06-01 | 4.17 | 4.17 | 4.10 | 4.13 | 17889600 |
1995-06-02 | 4.15 | 4.17 | 4.08 | 4.15 | 10947600 |
1995-06-05 | 4.15 | 4.17 | 4.13 | 4.15 | 13294200 |
1995-06-06 | 4.15 | 4.25 | 4.15 | 4.21 | 16758600 |
1995-06-07 | 4.21 | 4.25 | 4.19 | 4.23 | 15787800 |
1995-06-08 | 4.21 | 4.25 | 4.17 | 4.19 | 10950000 |
1995-06-09 | 4.19 | 4.19 | 4.13 | 4.17 | 12001800 |
1995-06-12 | 4.19 | 4.27 | 4.17 | 4.25 | 16097400 |
1995-06-13 | 4.27 | 4.35 | 4.27 | 4.35 | 37844400 |
1995-06-14 | 4.35 | 4.44 | 4.33 | 4.42 | 31693800 |
1995-06-15 | 4.42 | 4.42 | 4.35 | 4.38 | 16653600 |
1995-06-16 | 4.38 | 4.42 | 4.35 | 4.42 | 39999000 |
1995-06-19 | 4.42 | 4.48 | 4.40 | 4.48 | 30327600 |
1995-06-20 | 4.46 | 4.48 | 4.40 | 4.44 | 26599200 |
1995-06-21 | 4.46 | 4.48 | 4.44 | 4.48 | 17380800 |
1995-06-22 | 4.48 | 4.50 | 4.44 | 4.48 | 19038000 |
1995-06-23 | 4.46 | 4.48 | 4.40 | 4.48 | 12606000 |
1995-06-26 | 4.42 | 4.48 | 4.29 | 4.29 | 15658800 |
1995-06-27 | 4.35 | 4.42 | 4.31 | 4.33 | 11635800 |
1995-06-28 | 4.38 | 4.48 | 4.35 | 4.48 | 27681600 |
1995-06-29 | 4.48 | 4.48 | 4.40 | 4.42 | 13375200 |
1995-06-30 | 4.42 | 4.48 | 4.40 | 4.46 | 12907200 |
1995-07-03 | 4.46 | 4.46 | 4.42 | 4.42 | 7530600 |
1995-07-05 | 4.44 | 4.48 | 4.42 | 4.42 | 12114600 |
1995-07-06 | 4.44 | 4.50 | 4.42 | 4.50 | 24250800 |
1995-07-07 | 4.48 | 4.50 | 4.44 | 4.46 | 13468200 |
1995-07-10 | 4.42 | 4.42 | 4.35 | 4.38 | 11506800 |
1995-07-11 | 4.40 | 4.42 | 4.33 | 4.33 | 14260800 |
1995-07-12 | 4.33 | 4.44 | 4.29 | 4.42 | 16974600 |
1995-07-13 | 4.42 | 4.44 | 4.31 | 4.31 | 11946600 |
1995-07-14 | 4.27 | 4.40 | 4.27 | 4.33 | 18945600 |
1995-07-17 | 4.35 | 4.46 | 4.33 | 4.46 | 16231800 |
1995-07-18 | 4.46 | 4.52 | 4.35 | 4.46 | 27587400 |
1995-07-19 | 4.44 | 4.52 | 4.40 | 4.48 | 22382400 |
1995-07-20 | 4.54 | 4.56 | 4.50 | 4.54 | 22613400 |
1995-07-21 | 4.58 | 4.58 | 4.54 | 4.58 | 32750400 |
1995-07-24 | 4.58 | 4.60 | 4.50 | 4.50 | 14991000 |
1995-07-25 | 4.50 | 4.54 | 4.46 | 4.50 | 12480600 |
1995-07-26 | 4.50 | 4.52 | 4.48 | 4.48 | 14079000 |
1995-07-27 | 4.50 | 4.54 | 4.48 | 4.52 | 9379800 |
1995-07-28 | 4.52 | 4.54 | 4.44 | 4.44 | 11195400 |
1995-07-31 | 4.46 | 4.46 | 4.40 | 4.44 | 13217400 |
1995-08-01 | 4.44 | 4.44 | 4.31 | 4.33 | 19380600 |
1995-08-02 | 4.38 | 4.42 | 4.25 | 4.31 | 17923200 |
1995-08-03 | 4.23 | 4.27 | 4.19 | 4.25 | 14860800 |
1995-08-04 | 4.27 | 4.31 | 4.25 | 4.27 | 10654200 |
1995-08-07 | 4.29 | 4.29 | 4.15 | 4.23 | 15848400 |
1995-08-08 | 4.27 | 4.29 | 4.17 | 4.25 | 10233000 |
1995-08-09 | 4.25 | 4.25 | 4.15 | 4.17 | 14459400 |
1995-08-10 | 4.19 | 4.23 | 4.13 | 4.15 | 15185400 |
1995-08-11 | 4.13 | 4.17 | 4.13 | 4.13 | 10390200 |
1995-08-14 | 4.13 | 4.17 | 4.06 | 4.10 | 15506400 |
1995-08-15 | 4.10 | 4.13 | 4.04 | 4.13 | 24293400 |
1995-08-16 | 4.13 | 4.27 | 4.10 | 4.21 | 22371000 |
1995-08-17 | 4.23 | 4.27 | 4.19 | 4.21 | 13635000 |
1995-08-18 | 4.23 | 4.27 | 4.21 | 4.21 | 20337600 |
1995-08-21 | 4.25 | 4.29 | 4.23 | 4.23 | 13777200 |
1995-08-22 | 4.21 | 4.29 | 4.21 | 4.21 | 14604000 |
1995-08-23 | 4.23 | 4.25 | 4.10 | 4.13 | 18757800 |
1995-08-24 | 4.17 | 4.19 | 4.10 | 4.10 | 14206800 |
1995-08-25 | 4.13 | 4.21 | 4.10 | 4.19 | 12898200 |
1995-08-28 | 4.23 | 4.27 | 4.06 | 4.08 | 14254200 |
1995-08-29 | 4.10 | 4.23 | 4.10 | 4.19 | 16206600 |
1995-08-30 | 4.21 | 4.23 | 4.13 | 4.17 | 57026400 |
1995-08-31 | 4.15 | 4.17 | 4.08 | 4.08 | 10593600 |
1995-09-01 | 4.10 | 4.15 | 4.10 | 4.15 | 11477400 |
1995-09-05 | 4.13 | 4.19 | 4.13 | 4.15 | 18600000 |
1995-09-06 | 4.17 | 4.19 | 4.13 | 4.13 | 24682200 |
1995-09-07 | 4.15 | 4.19 | 4.13 | 4.17 | 17649600 |
1995-09-08 | 4.17 | 4.19 | 4.10 | 4.13 | 24364200 |
1995-09-11 | 4.15 | 4.19 | 4.13 | 4.19 | 20229000 |
1995-09-12 | 4.21 | 4.23 | 4.19 | 4.23 | 13938600 |
1995-09-13 | 4.23 | 4.29 | 4.21 | 4.25 | 19704600 |
1995-09-14 | 4.25 | 4.27 | 4.23 | 4.23 | 23477400 |
1995-09-15 | 4.29 | 4.31 | 4.25 | 4.27 | 35934000 |
1995-09-18 | 4.29 | 4.29 | 4.25 | 4.29 | 9780600 |
1995-09-19 | 4.27 | 4.29 | 4.19 | 4.19 | 20385000 |
1995-09-20 | 4.17 | 4.21 | 4.13 | 4.21 | 21178200 |
1995-09-21 | 4.17 | 4.19 | 4.13 | 4.15 | 20362200 |
1995-09-22 | 4.13 | 4.21 | 4.10 | 4.17 | 11622600 |
1995-09-25 | 4.19 | 4.21 | 4.13 | 4.13 | 15186000 |
1995-09-26 | 4.17 | 4.21 | 4.15 | 4.17 | 14430600 |
1995-09-27 | 4.13 | 4.17 | 4.10 | 4.10 | 13540200 |
1995-09-28 | 4.13 | 4.19 | 4.10 | 4.19 | 13405200 |
1995-09-29 | 4.19 | 4.19 | 4.10 | 4.13 | 14263800 |
1995-10-02 | 4.10 | 4.15 | 4.08 | 4.13 | 17282400 |
1995-10-03 | 4.10 | 4.13 | 4.04 | 4.04 | 17810400 |
1995-10-04 | 4.00 | 4.02 | 3.92 | 3.98 | 18247200 |
1995-10-05 | 3.96 | 4.02 | 3.94 | 3.98 | 14048400 |
1995-10-06 | 3.96 | 4.00 | 3.92 | 3.96 | 21237600 |
1995-10-09 | 3.96 | 4.06 | 3.94 | 4.02 | 14965200 |
1995-10-10 | 3.96 | 4.00 | 3.94 | 3.98 | 21363600 |
1995-10-11 | 3.96 | 3.98 | 3.80 | 3.83 | 35452200 |
1995-10-12 | 3.85 | 3.92 | 3.81 | 3.81 | 40744800 |
1995-10-13 | 3.83 | 3.88 | 3.81 | 3.85 | 46775400 |
1995-10-16 | 3.83 | 3.85 | 3.69 | 3.75 | 34737000 |
1995-10-17 | 3.73 | 3.79 | 3.69 | 3.79 | 42226200 |
1995-10-18 | 3.79 | 3.83 | 3.75 | 3.79 | 32820000 |
1995-10-19 | 3.81 | 3.81 | 3.73 | 3.81 | 28546800 |
1995-10-20 | 3.79 | 3.85 | 3.77 | 3.83 | 39353400 |
1995-10-23 | 3.79 | 3.83 | 3.75 | 3.77 | 31377000 |
1995-10-24 | 3.77 | 3.81 | 3.75 | 3.75 | 18332400 |
1995-10-25 | 3.75 | 3.79 | 3.71 | 3.75 | 22687200 |
1995-10-26 | 3.75 | 3.75 | 3.63 | 3.65 | 20044800 |
1995-10-27 | 3.65 | 3.69 | 3.63 | 3.69 | 18805200 |
1995-10-30 | 3.69 | 3.73 | 3.63 | 3.65 | 16767600 |
1995-10-31 | 3.69 | 3.71 | 3.58 | 3.60 | 31809600 |
1995-11-01 | 3.60 | 3.71 | 3.60 | 3.71 | 25537800 |
1995-11-02 | 3.71 | 3.92 | 3.69 | 3.92 | 32072400 |
1995-11-03 | 3.88 | 3.96 | 3.85 | 3.90 | 22360800 |
1995-11-06 | 3.90 | 3.90 | 3.83 | 3.88 | 14140800 |
1995-11-07 | 3.88 | 3.96 | 3.88 | 3.94 | 14873400 |
1995-11-08 | 3.96 | 3.98 | 3.90 | 3.94 | 19354800 |
1995-11-09 | 3.98 | 4.04 | 3.90 | 4.01 | 23066400 |
1995-11-10 | 3.96 | 4.02 | 3.96 | 3.98 | 12417000 |
1995-11-13 | 3.94 | 4.00 | 3.92 | 3.98 | 9384000 |
1995-11-14 | 3.96 | 3.96 | 3.83 | 3.90 | 22344000 |
1995-11-15 | 3.85 | 4.02 | 3.83 | 3.96 | 21127800 |
1995-11-16 | 3.94 | 3.98 | 3.90 | 3.96 | 20843400 |
1995-11-17 | 3.96 | 4.00 | 3.85 | 3.92 | 27643200 |
1995-11-20 | 3.96 | 4.04 | 3.96 | 4.04 | 21861000 |
1995-11-21 | 4.02 | 4.15 | 4.00 | 4.08 | 23410800 |
1995-11-22 | 4.08 | 4.13 | 4.08 | 4.08 | 12603600 |
1995-11-24 | 4.08 | 4.13 | 4.06 | 4.13 | 3484200 |
1995-11-27 | 4.15 | 4.17 | 4.10 | 4.13 | 16040400 |
1995-11-28 | 4.08 | 4.10 | 4.02 | 4.08 | 20509200 |
1995-11-29 | 4.06 | 4.10 | 4.02 | 4.10 | 21863400 |
1995-11-30 | 4.06 | 4.08 | 4.00 | 4.00 | 17746200 |
1995-12-01 | 4.02 | 4.04 | 4.00 | 4.04 | 17388000 |
1995-12-04 | 4.02 | 4.06 | 4.00 | 4.02 | 16671600 |
1995-12-05 | 4.02 | 4.06 | 4.02 | 4.04 | 21890400 |
1995-12-06 | 4.04 | 4.08 | 4.00 | 4.02 | 19310400 |
1995-12-07 | 4.00 | 4.02 | 3.90 | 3.96 | 20354400 |
1995-12-08 | 3.92 | 3.96 | 3.90 | 3.96 | 12220200 |
1995-12-11 | 3.96 | 4.00 | 3.92 | 3.94 | 13095000 |
1995-12-12 | 3.94 | 4.00 | 3.94 | 3.96 | 19444200 |
1995-12-13 | 3.94 | 3.96 | 3.90 | 3.90 | 16018800 |
1995-12-14 | 3.90 | 3.92 | 3.85 | 3.88 | 16034400 |
1995-12-15 | 3.90 | 3.90 | 3.81 | 3.85 | 50254800 |
1995-12-18 | 3.83 | 3.85 | 3.79 | 3.81 | 14972400 |
1995-12-19 | 3.77 | 3.90 | 3.73 | 3.88 | 19645800 |
1995-12-20 | 3.90 | 3.92 | 3.75 | 3.75 | 15419400 |
1995-12-21 | 3.75 | 3.88 | 3.75 | 3.88 | 20376600 |
1995-12-22 | 3.83 | 3.85 | 3.81 | 3.83 | 14461200 |
1995-12-26 | 3.79 | 3.85 | 3.77 | 3.79 | 12900600 |
1995-12-27 | 3.77 | 3.83 | 3.69 | 3.79 | 20779800 |
1995-12-28 | 3.79 | 3.81 | 3.73 | 3.75 | 21612600 |
1995-12-29 | 3.75 | 3.75 | 3.69 | 3.71 | 20638800 |
1996-01-02 | 3.71 | 3.90 | 3.69 | 3.88 | 23649000 |
1996-01-03 | 3.85 | 3.98 | 3.85 | 3.92 | 30363000 |
1996-01-04 | 3.94 | 4.02 | 3.92 | 3.96 | 24691800 |
1996-01-05 | 3.90 | 3.96 | 3.90 | 3.90 | 15213000 |
1996-01-08 | 3.85 | 3.92 | 3.83 | 3.90 | 6484800 |
1996-01-09 | 3.92 | 3.92 | 3.83 | 3.83 | 16257000 |
1996-01-10 | 3.81 | 3.81 | 3.73 | 3.77 | 22747200 |
1996-01-11 | 3.77 | 3.83 | 3.75 | 3.81 | 15925200 |
1996-01-12 | 3.81 | 3.83 | 3.69 | 3.71 | 18528000 |
1996-01-15 | 3.73 | 3.81 | 3.71 | 3.71 | 9566400 |
1996-01-16 | 3.75 | 3.77 | 3.69 | 3.75 | 15138000 |
1996-01-17 | 3.42 | 3.44 | 3.33 | 3.40 | 99284400 |
1996-01-18 | 3.40 | 3.42 | 3.18 | 3.21 | 85405200 |
1996-01-19 | 3.21 | 3.31 | 3.19 | 3.31 | 72619200 |
1996-01-22 | 3.38 | 3.44 | 3.35 | 3.42 | 39982800 |
1996-01-23 | 3.40 | 3.42 | 3.38 | 3.40 | 20756400 |
1996-01-24 | 3.40 | 3.40 | 3.29 | 3.33 | 47651400 |
1996-01-25 | 3.31 | 3.33 | 3.31 | 3.33 | 30157800 |
1996-01-26 | 3.31 | 3.33 | 3.31 | 3.33 | 19954800 |
1996-01-29 | 3.33 | 3.35 | 3.31 | 3.33 | 31498800 |
1996-01-30 | 3.33 | 3.38 | 3.31 | 3.35 | 38017800 |
1996-01-31 | 3.35 | 3.44 | 3.31 | 3.40 | 40573200 |
1996-02-01 | 3.38 | 3.65 | 3.38 | 3.63 | 71969400 |
1996-02-02 | 3.65 | 3.67 | 3.54 | 3.58 | 32721600 |
1996-02-05 | 3.58 | 3.71 | 3.58 | 3.71 | 29637600 |
1996-02-06 | 3.69 | 3.71 | 3.65 | 3.69 | 24756000 |
1996-02-07 | 3.71 | 3.77 | 3.71 | 3.77 | 25342200 |
1996-02-08 | 3.77 | 3.81 | 3.75 | 3.77 | 26557800 |
1996-02-09 | 3.77 | 3.77 | 3.69 | 3.73 | 22281600 |
1996-02-12 | 3.77 | 3.81 | 3.75 | 3.79 | 27326400 |
1996-02-13 | 3.73 | 3.75 | 3.65 | 3.65 | 29644800 |
1996-02-14 | 3.71 | 3.71 | 3.63 | 3.69 | 23972400 |
1996-02-15 | 3.67 | 3.73 | 3.58 | 3.58 | 20615400 |
1996-02-16 | 3.58 | 3.60 | 3.54 | 3.54 | 30496800 |
1996-02-20 | 3.50 | 3.52 | 3.35 | 3.48 | 20721600 |
1996-02-21 | 3.46 | 3.65 | 3.46 | 3.65 | 22764600 |
1996-02-22 | 3.69 | 3.73 | 3.65 | 3.73 | 22446600 |
1996-02-23 | 3.75 | 3.79 | 3.60 | 3.71 | 23641200 |
1996-02-26 | 3.67 | 3.71 | 3.60 | 3.63 | 15008400 |
1996-02-27 | 3.60 | 3.67 | 3.50 | 3.63 | 24441000 |
1996-02-28 | 3.67 | 3.71 | 3.52 | 3.54 | 26482800 |
1996-02-29 | 3.52 | 3.63 | 3.50 | 3.54 | 23809800 |
1996-03-01 | 3.58 | 3.63 | 3.50 | 3.60 | 27583200 |
1996-03-04 | 3.58 | 3.77 | 3.56 | 3.71 | 43591200 |
1996-03-05 | 3.71 | 3.81 | 3.71 | 3.79 | 37344000 |
1996-03-06 | 3.81 | 3.88 | 3.77 | 3.81 | 37238400 |
1996-03-07 | 3.79 | 3.81 | 3.71 | 3.77 | 22828200 |
1996-03-08 | 3.75 | 3.79 | 3.63 | 3.75 | 24963000 |
1996-03-11 | 3.65 | 3.75 | 3.63 | 3.71 | 20562000 |
1996-03-12 | 3.69 | 3.79 | 3.65 | 3.73 | 23075400 |
1996-03-13 | 3.73 | 3.83 | 3.73 | 3.83 | 25329600 |
1996-03-14 | 3.83 | 3.96 | 3.83 | 3.94 | 46453800 |
1996-03-15 | 3.92 | 3.98 | 3.77 | 3.96 | 50357400 |
1996-03-18 | 4.00 | 4.08 | 3.98 | 4.08 | 44998200 |
1996-03-19 | 4.10 | 4.13 | 3.92 | 3.96 | 25264200 |
1996-03-20 | 3.98 | 4.00 | 3.92 | 3.98 | 14638800 |
1996-03-21 | 3.98 | 4.00 | 3.94 | 3.94 | 9541200 |
1996-03-22 | 3.98 | 4.00 | 3.94 | 3.96 | 11128200 |
1996-03-25 | 4.00 | 4.02 | 3.94 | 3.94 | 13411800 |
1996-03-26 | 3.94 | 3.96 | 3.90 | 3.94 | 11889000 |
1996-03-27 | 3.92 | 3.96 | 3.90 | 3.94 | 9928200 |
1996-03-28 | 3.94 | 4.02 | 3.90 | 4.00 | 25939200 |
1996-03-29 | 3.88 | 3.90 | 3.79 | 3.83 | 46135200 |
1996-04-01 | 3.88 | 3.94 | 3.81 | 3.92 | 22568400 |
1996-04-02 | 3.90 | 3.92 | 3.77 | 3.79 | 22812600 |
1996-04-03 | 3.79 | 3.83 | 3.77 | 3.77 | 16593600 |
1996-04-04 | 3.79 | 3.81 | 3.75 | 3.75 | 13894200 |
1996-04-08 | 3.65 | 3.69 | 3.60 | 3.69 | 22987200 |
1996-04-09 | 3.73 | 3.73 | 3.67 | 3.67 | 17289600 |
1996-04-10 | 3.67 | 3.73 | 3.63 | 3.65 | 18578400 |
1996-04-11 | 3.65 | 3.71 | 3.58 | 3.65 | 20863200 |
1996-04-12 | 3.65 | 3.77 | 3.60 | 3.77 | 27852600 |
1996-04-15 | 3.79 | 3.81 | 3.73 | 3.79 | 15766200 |
1996-04-16 | 3.79 | 3.90 | 3.71 | 3.77 | 15613800 |
1996-04-17 | 3.73 | 3.79 | 3.73 | 3.75 | 23096400 |
1996-04-18 | 3.73 | 3.75 | 3.69 | 3.69 | 16438200 |
1996-04-19 | 3.73 | 3.77 | 3.71 | 3.75 | 28341600 |
1996-04-22 | 3.79 | 3.81 | 3.75 | 3.77 | 16628400 |
1996-04-23 | 3.77 | 3.88 | 3.75 | 3.81 | 27446400 |
1996-04-24 | 3.85 | 3.88 | 3.77 | 3.81 | 25926000 |
1996-04-25 | 3.83 | 3.85 | 3.79 | 3.85 | 17817000 |
1996-04-26 | 3.88 | 3.98 | 3.88 | 3.96 | 30258000 |
1996-04-29 | 3.92 | 3.94 | 3.88 | 3.90 | 16922400 |
1996-04-30 | 3.88 | 3.98 | 3.88 | 3.98 | 19801200 |
1996-05-01 | 3.98 | 4.10 | 3.96 | 4.04 | 56648400 |
1996-05-02 | 4.04 | 4.07 | 3.92 | 3.94 | 27663000 |
1996-05-03 | 3.94 | 3.98 | 3.90 | 3.91 | 23022000 |
1996-05-06 | 3.98 | 4.00 | 3.90 | 3.92 | 13647000 |
1996-05-07 | 3.96 | 3.98 | 3.88 | 3.92 | 16557000 |
1996-05-08 | 3.90 | 4.04 | 3.88 | 4.04 | 23970600 |
1996-05-09 | 3.98 | 4.00 | 3.90 | 3.94 | 19519800 |
1996-05-10 | 3.98 | 4.02 | 3.94 | 3.96 | 20725200 |
1996-05-13 | 3.98 | 4.06 | 3.96 | 4.04 | 20178600 |
1996-05-14 | 4.08 | 4.15 | 4.06 | 4.13 | 33622200 |
1996-05-15 | 4.10 | 4.17 | 4.08 | 4.08 | 25339200 |
1996-05-16 | 4.10 | 4.15 | 4.06 | 4.10 | 16880400 |
1996-05-17 | 4.15 | 4.17 | 4.10 | 4.10 | 36154200 |
1996-05-20 | 4.13 | 4.15 | 4.08 | 4.10 | 15331200 |
1996-05-21 | 4.13 | 4.15 | 4.10 | 4.13 | 15470400 |
1996-05-22 | 4.15 | 4.21 | 4.13 | 4.21 | 38680800 |
1996-05-23 | 4.21 | 4.23 | 4.10 | 4.10 | 24918000 |
1996-05-24 | 4.15 | 4.19 | 4.13 | 4.17 | 14597400 |
1996-05-28 | 4.21 | 4.40 | 4.19 | 4.25 | 32632800 |
1996-05-29 | 4.25 | 4.31 | 4.25 | 4.25 | 21870000 |
1996-05-30 | 4.27 | 4.27 | 4.19 | 4.25 | 20430600 |
1996-05-31 | 4.25 | 4.33 | 4.23 | 4.31 | 20361000 |
1996-06-03 | 4.33 | 4.38 | 4.29 | 4.33 | 35130000 |
1996-06-04 | 4.42 | 4.42 | 4.38 | 4.38 | 31074600 |
1996-06-05 | 4.40 | 4.42 | 4.31 | 4.33 | 23538000 |
1996-06-06 | 4.38 | 4.40 | 4.29 | 4.29 | 17370000 |
1996-06-07 | 4.21 | 4.33 | 4.19 | 4.33 | 27994200 |
1996-06-10 | 4.33 | 4.35 | 4.29 | 4.31 | 14751000 |
1996-06-11 | 4.33 | 4.40 | 4.31 | 4.33 | 29339400 |
1996-06-12 | 4.33 | 4.38 | 4.33 | 4.33 | 16320000 |
1996-06-13 | 4.33 | 4.33 | 4.29 | 4.33 | 10580400 |
1996-06-14 | 4.31 | 4.38 | 4.31 | 4.35 | 18275400 |
1996-06-17 | 4.33 | 4.35 | 4.31 | 4.31 | 11223000 |
1996-06-18 | 4.29 | 4.29 | 4.19 | 4.21 | 20071800 |
1996-06-19 | 4.21 | 4.21 | 4.10 | 4.10 | 16847400 |
1996-06-20 | 4.13 | 4.19 | 4.13 | 4.15 | 21735600 |
1996-06-21 | 4.19 | 4.29 | 4.17 | 4.27 | 47960400 |
1996-06-24 | 4.29 | 4.31 | 4.25 | 4.29 | 15788400 |
1996-06-25 | 4.27 | 4.27 | 4.21 | 4.23 | 22717200 |
1996-06-26 | 4.21 | 4.27 | 4.19 | 4.27 | 17592600 |
1996-06-27 | 4.23 | 4.25 | 4.19 | 4.23 | 11624400 |
1996-06-28 | 4.25 | 4.25 | 4.21 | 4.23 | 9916800 |
1996-07-01 | 4.23 | 4.23 | 4.13 | 4.15 | 11343600 |
1996-07-02 | 4.13 | 4.15 | 4.06 | 4.15 | 12529200 |
1996-07-03 | 4.15 | 4.19 | 4.10 | 4.15 | 9844200 |
1996-07-05 | 4.08 | 4.10 | 4.06 | 4.08 | 4963800 |
1996-07-08 | 4.06 | 4.15 | 3.98 | 4.00 | 15648600 |
1996-07-09 | 4.06 | 4.10 | 4.02 | 4.04 | 12371400 |
1996-07-10 | 4.06 | 4.06 | 3.92 | 4.00 | 21205800 |
1996-07-11 | 4.04 | 4.06 | 3.92 | 3.94 | 19993800 |
1996-07-12 | 3.96 | 4.02 | 3.94 | 3.98 | 15514800 |
1996-07-15 | 3.98 | 4.00 | 3.85 | 3.90 | 13072200 |
1996-07-16 | 3.85 | 3.90 | 3.63 | 3.81 | 25034400 |
1996-07-17 | 3.85 | 4.06 | 3.77 | 4.04 | 21084600 |
1996-07-18 | 4.06 | 4.08 | 3.96 | 4.02 | 12919800 |
1996-07-19 | 4.04 | 4.04 | 3.88 | 4.00 | 20308800 |
1996-07-22 | 3.96 | 3.98 | 3.88 | 3.88 | 12385200 |
1996-07-23 | 3.90 | 3.92 | 3.83 | 3.85 | 11746800 |
1996-07-24 | 3.81 | 3.98 | 3.77 | 3.98 | 21718200 |
1996-07-25 | 4.00 | 4.02 | 3.88 | 4.00 | 21316800 |
1996-07-26 | 4.00 | 4.06 | 3.88 | 4.00 | 12202200 |
1996-07-29 | 4.00 | 4.02 | 3.96 | 3.96 | 14086800 |
1996-07-30 | 3.96 | 4.00 | 3.94 | 4.00 | 11391000 |
1996-07-31 | 3.98 | 4.04 | 3.96 | 4.00 | 13377600 |
1996-08-01 | 4.00 | 4.08 | 4.00 | 4.08 | 15163800 |
1996-08-02 | 4.10 | 4.15 | 4.06 | 4.08 | 13772400 |
1996-08-05 | 4.10 | 4.10 | 4.04 | 4.08 | 8733000 |
1996-08-06 | 4.08 | 4.15 | 4.02 | 4.10 | 10952400 |
1996-08-07 | 4.13 | 4.19 | 4.13 | 4.13 | 15313200 |
1996-08-08 | 4.10 | 4.15 | 4.08 | 4.13 | 8471400 |
1996-08-09 | 4.17 | 4.27 | 4.15 | 4.21 | 25434600 |
1996-08-12 | 4.23 | 4.31 | 4.21 | 4.31 | 18057600 |
1996-08-13 | 4.38 | 4.46 | 4.31 | 4.31 | 51828000 |
1996-08-14 | 4.35 | 4.44 | 4.33 | 4.40 | 35964600 |
1996-08-15 | 4.40 | 4.54 | 4.38 | 4.52 | 53414400 |
1996-08-16 | 4.52 | 4.67 | 4.52 | 4.65 | 56409600 |
1996-08-19 | 4.60 | 4.63 | 4.48 | 4.48 | 23902200 |
1996-08-20 | 4.50 | 4.56 | 4.48 | 4.54 | 23527800 |
1996-08-21 | 4.54 | 4.56 | 4.46 | 4.48 | 13275600 |
1996-08-22 | 4.50 | 4.56 | 4.48 | 4.54 | 18071400 |
1996-08-23 | 4.54 | 4.54 | 4.48 | 4.48 | 11842800 |
1996-08-26 | 4.46 | 4.52 | 4.46 | 4.48 | 12087600 |
1996-08-27 | 4.46 | 4.54 | 4.44 | 4.48 | 13173600 |
1996-08-28 | 4.50 | 4.50 | 4.46 | 4.48 | 9962400 |
1996-08-29 | 4.46 | 4.46 | 4.40 | 4.40 | 12366600 |
1996-08-30 | 4.40 | 4.42 | 4.35 | 4.40 | 13764000 |
1996-09-03 | 4.33 | 4.44 | 4.29 | 4.42 | 12133200 |
1996-09-04 | 4.42 | 4.48 | 4.42 | 4.44 | 12361800 |
1996-09-05 | 4.38 | 4.42 | 4.29 | 4.31 | 9748200 |
1996-09-06 | 4.33 | 4.38 | 4.29 | 4.31 | 14703600 |
1996-09-09 | 4.38 | 4.46 | 4.38 | 4.42 | 10152600 |
1996-09-10 | 4.44 | 4.44 | 4.40 | 4.44 | 10201200 |
1996-09-11 | 4.40 | 4.44 | 4.38 | 4.44 | 10153200 |
1996-09-12 | 4.46 | 4.60 | 4.44 | 4.56 | 24513600 |
1996-09-13 | 4.65 | 4.67 | 4.54 | 4.54 | 34746600 |
1996-09-16 | 4.56 | 4.63 | 4.54 | 4.56 | 17912400 |
1996-09-17 | 4.56 | 4.58 | 4.52 | 4.52 | 12159600 |
1996-09-18 | 4.52 | 4.54 | 4.42 | 4.44 | 14913000 |
1996-09-19 | 4.44 | 4.52 | 4.42 | 4.48 | 12077400 |
1996-09-20 | 4.52 | 4.60 | 4.52 | 4.60 | 35001000 |
1996-09-23 | 4.58 | 4.58 | 4.48 | 4.52 | 9651600 |
1996-09-24 | 4.46 | 4.58 | 4.44 | 4.44 | 20442600 |
1996-09-25 | 4.44 | 4.48 | 4.33 | 4.33 | 17872200 |
1996-09-26 | 4.33 | 4.35 | 4.29 | 4.29 | 16277400 |
1996-09-27 | 4.31 | 4.38 | 4.27 | 4.35 | 11194200 |
1996-09-30 | 4.40 | 4.44 | 4.38 | 4.40 | 17460600 |
1996-10-01 | 4.33 | 4.35 | 4.29 | 4.33 | 9717000 |
1996-10-02 | 4.33 | 4.35 | 4.25 | 4.27 | 18558600 |
1996-10-03 | 4.27 | 4.40 | 4.25 | 4.40 | 13125000 |
1996-10-04 | 4.35 | 4.44 | 4.33 | 4.40 | 16044000 |
1996-10-07 | 4.42 | 4.52 | 4.42 | 4.46 | 14727600 |
1996-10-08 | 4.50 | 4.56 | 4.48 | 4.52 | 18794400 |
1996-10-09 | 4.52 | 4.52 | 4.38 | 4.40 | 13410000 |
1996-10-10 | 4.42 | 4.52 | 4.40 | 4.50 | 16044000 |
1996-10-11 | 4.56 | 4.58 | 4.52 | 4.58 | 16513200 |
1996-10-14 | 4.56 | 4.60 | 4.54 | 4.54 | 15976800 |
1996-10-15 | 4.56 | 4.60 | 4.46 | 4.48 | 15148800 |
1996-10-16 | 4.50 | 4.54 | 4.46 | 4.52 | 13662600 |
1996-10-17 | 4.56 | 4.63 | 4.54 | 4.63 | 17200800 |
1996-10-18 | 4.63 | 4.71 | 4.60 | 4.69 | 48050400 |
1996-10-21 | 4.67 | 4.69 | 4.56 | 4.58 | 18180000 |
1996-10-22 | 4.63 | 4.65 | 4.58 | 4.60 | 13326600 |
1996-10-23 | 4.58 | 4.58 | 4.48 | 4.58 | 10408200 |
1996-10-24 | 4.56 | 4.56 | 4.48 | 4.48 | 10734600 |
1996-10-25 | 4.48 | 4.54 | 4.46 | 4.50 | 7867800 |
1996-10-28 | 4.48 | 4.56 | 4.46 | 4.54 | 10737000 |
1996-10-29 | 4.50 | 4.58 | 4.50 | 4.56 | 13665000 |
1996-10-30 | 4.47 | 4.50 | 4.35 | 4.38 | 23055000 |
1996-10-31 | 4.38 | 4.48 | 4.35 | 4.42 | 13663800 |
1996-11-01 | 4.46 | 4.48 | 4.38 | 4.40 | 15412200 |
1996-11-04 | 4.40 | 4.42 | 4.33 | 4.38 | 10749000 |
1996-11-05 | 4.40 | 4.44 | 4.35 | 4.44 | 13402800 |
1996-11-06 | 4.44 | 4.48 | 4.40 | 4.48 | 12242400 |
1996-11-07 | 4.46 | 4.52 | 4.46 | 4.46 | 15784200 |
1996-11-08 | 4.46 | 4.52 | 4.46 | 4.50 | 10899000 |
1996-11-11 | 4.50 | 4.50 | 4.42 | 4.42 | 10075800 |
1996-11-12 | 4.42 | 4.44 | 4.15 | 4.19 | 73777800 |
1996-11-13 | 4.17 | 4.19 | 4.00 | 4.00 | 69508200 |
1996-11-14 | 4.04 | 4.15 | 4.04 | 4.08 | 38917800 |
1996-11-15 | 4.15 | 4.17 | 4.06 | 4.08 | 40947600 |
1996-11-18 | 4.10 | 4.15 | 4.08 | 4.13 | 16909800 |
1996-11-19 | 4.13 | 4.15 | 4.02 | 4.08 | 30199200 |
1996-11-20 | 4.13 | 4.15 | 4.10 | 4.15 | 30985800 |
1996-11-21 | 4.17 | 4.21 | 4.15 | 4.21 | 21022800 |
1996-11-22 | 4.23 | 4.25 | 4.19 | 4.25 | 17560200 |
1996-11-25 | 4.27 | 4.27 | 4.21 | 4.25 | 19287000 |
1996-11-26 | 4.25 | 4.29 | 4.23 | 4.23 | 22363800 |
1996-11-27 | 4.25 | 4.27 | 4.23 | 4.23 | 14381400 |
1996-11-29 | 4.25 | 4.29 | 4.25 | 4.25 | 4900800 |
1996-12-02 | 4.27 | 4.29 | 4.25 | 4.25 | 12859800 |
1996-12-03 | 4.27 | 4.35 | 4.25 | 4.33 | 21322200 |
1996-12-04 | 4.29 | 4.33 | 4.23 | 4.25 | 19540800 |
1996-12-05 | 4.25 | 4.29 | 4.17 | 4.25 | 19716000 |
1996-12-06 | 4.13 | 4.21 | 4.10 | 4.17 | 17256000 |
1996-12-09 | 4.21 | 4.21 | 4.08 | 4.10 | 21222000 |
1996-12-10 | 4.13 | 4.17 | 4.10 | 4.10 | 18518400 |
1996-12-11 | 4.04 | 4.08 | 4.04 | 4.04 | 16702200 |
1996-12-12 | 4.08 | 4.10 | 3.98 | 3.98 | 22351200 |
1996-12-13 | 4.02 | 4.02 | 3.94 | 3.98 | 19109400 |
1996-12-16 | 3.98 | 4.00 | 3.88 | 3.88 | 25064400 |
1996-12-17 | 3.88 | 3.88 | 3.81 | 3.83 | 32080200 |
1996-12-18 | 3.88 | 3.90 | 3.83 | 3.83 | 23100000 |
1996-12-19 | 3.85 | 3.92 | 3.83 | 3.90 | 28932000 |
1996-12-20 | 4.02 | 4.02 | 3.92 | 3.94 | 48228000 |
1996-12-23 | 3.96 | 4.00 | 3.92 | 3.92 | 17151600 |
1996-12-24 | 3.92 | 3.94 | 3.90 | 3.92 | 5433600 |
1996-12-26 | 3.94 | 4.06 | 3.94 | 4.00 | 13882800 |
1996-12-27 | 4.04 | 4.04 | 3.98 | 4.02 | 10195200 |
1996-12-30 | 4.04 | 4.04 | 3.92 | 3.92 | 12208800 |
1996-12-31 | 3.90 | 3.90 | 3.79 | 3.79 | 18734400 |
1997-01-02 | 3.83 | 3.85 | 3.75 | 3.83 | 22344600 |
1997-01-03 | 3.83 | 3.85 | 3.77 | 3.77 | 16846200 |
1997-01-06 | 3.81 | 3.83 | 3.67 | 3.69 | 28442400 |
1997-01-07 | 3.75 | 3.98 | 3.75 | 3.98 | 41604600 |
1997-01-08 | 4.02 | 4.04 | 3.92 | 3.94 | 26751000 |
1997-01-09 | 3.94 | 4.02 | 3.94 | 3.98 | 22837200 |
1997-01-10 | 3.92 | 4.02 | 3.92 | 4.00 | 21597000 |
1997-01-13 | 4.00 | 4.02 | 3.88 | 3.92 | 15412200 |
1997-01-14 | 3.96 | 3.98 | 3.90 | 3.92 | 34357800 |
1997-01-15 | 3.88 | 3.90 | 3.81 | 3.85 | 22998000 |
1997-01-16 | 3.88 | 3.88 | 3.79 | 3.85 | 23649000 |
1997-01-17 | 3.88 | 3.90 | 3.79 | 3.90 | 36319800 |
1997-01-20 | 3.92 | 3.93 | 3.81 | 3.81 | 15415200 |
1997-01-21 | 3.81 | 3.85 | 3.79 | 3.81 | 32606400 |
1997-01-22 | 3.81 | 3.85 | 3.79 | 3.85 | 24020400 |
1997-01-23 | 3.83 | 3.88 | 3.79 | 3.79 | 45328800 |
1997-01-24 | 3.81 | 3.85 | 3.79 | 3.83 | 21086400 |
1997-01-27 | 3.81 | 3.83 | 3.79 | 3.81 | 24916200 |
1997-01-28 | 3.83 | 3.88 | 3.81 | 3.81 | 26057400 |
1997-01-29 | 3.83 | 3.85 | 3.81 | 3.83 | 17938800 |
1997-01-30 | 3.83 | 3.88 | 3.83 | 3.88 | 19599000 |
1997-01-31 | 3.88 | 4.04 | 3.88 | 3.96 | 34239600 |
1997-02-03 | 3.96 | 3.96 | 3.88 | 3.90 | 15994800 |
1997-02-04 | 3.90 | 3.92 | 3.88 | 3.92 | 13087200 |
1997-02-05 | 3.94 | 4.02 | 3.83 | 3.85 | 30084600 |
1997-02-06 | 3.92 | 3.98 | 3.90 | 3.94 | 23266200 |
1997-02-07 | 4.00 | 4.00 | 3.94 | 3.98 | 23305200 |
1997-02-10 | 4.02 | 4.08 | 4.02 | 4.08 | 22379400 |
1997-02-11 | 4.08 | 4.15 | 4.06 | 4.08 | 24908400 |
1997-02-12 | 4.13 | 4.17 | 4.10 | 4.17 | 21640800 |
1997-02-13 | 4.17 | 4.19 | 4.10 | 4.15 | 29796000 |
1997-02-14 | 4.15 | 4.15 | 4.06 | 4.10 | 18484800 |
1997-02-18 | 4.10 | 4.15 | 4.00 | 4.15 | 23056800 |
1997-02-19 | 4.10 | 4.13 | 4.06 | 4.06 | 21810000 |
1997-02-20 | 4.06 | 4.06 | 3.92 | 3.96 | 24478200 |
1997-02-21 | 3.96 | 4.02 | 3.96 | 4.00 | 24815400 |
1997-02-24 | 3.98 | 4.13 | 3.96 | 4.10 | 22258200 |
1997-02-25 | 4.19 | 4.44 | 4.13 | 4.40 | 67507200 |
1997-02-26 | 4.44 | 4.50 | 4.31 | 4.46 | 56363400 |
1997-02-27 | 4.46 | 4.50 | 4.44 | 4.46 | 34198800 |
1997-02-28 | 4.48 | 4.48 | 4.40 | 4.40 | 21207000 |
1997-03-03 | 4.38 | 4.52 | 4.38 | 4.50 | 25725000 |
1997-03-04 | 4.52 | 4.56 | 4.42 | 4.42 | 18439800 |
1997-03-05 | 4.44 | 4.46 | 4.38 | 4.44 | 17933400 |
1997-03-06 | 4.50 | 4.56 | 4.44 | 4.54 | 38880600 |
1997-03-07 | 4.58 | 4.61 | 4.54 | 4.54 | 21464400 |
1997-03-10 | 4.58 | 4.61 | 4.56 | 4.56 | 21765600 |
1997-03-11 | 4.58 | 4.63 | 4.54 | 4.63 | 23337600 |
1997-03-12 | 4.65 | 4.79 | 4.63 | 4.79 | 61834800 |
1997-03-13 | 4.94 | 4.94 | 4.79 | 4.83 | 61971000 |
1997-03-14 | 4.83 | 4.83 | 4.65 | 4.79 | 38955600 |
1997-03-17 | 4.77 | 4.83 | 4.69 | 4.81 | 24735600 |
1997-03-18 | 4.83 | 4.85 | 4.77 | 4.85 | 31293600 |
1997-03-19 | 4.94 | 4.98 | 4.92 | 4.98 | 57570600 |
1997-03-20 | 4.96 | 4.98 | 4.88 | 4.90 | 33379800 |
1997-03-21 | 4.90 | 4.98 | 4.90 | 4.96 | 35789400 |
1997-03-24 | 4.98 | 4.98 | 4.92 | 4.96 | 22221000 |
1997-03-25 | 4.98 | 4.98 | 4.85 | 4.88 | 49317600 |
1997-03-26 | 4.88 | 4.94 | 4.85 | 4.94 | 37942200 |
1997-03-27 | 4.92 | 4.94 | 4.71 | 4.81 | 27013800 |
1997-03-31 | 4.77 | 4.83 | 4.60 | 4.65 | 36329400 |
1997-04-01 | 4.60 | 4.67 | 4.58 | 4.63 | 22222200 |
1997-04-02 | 4.60 | 4.65 | 4.58 | 4.63 | 21367200 |
1997-04-03 | 4.63 | 4.65 | 4.58 | 4.63 | 30064800 |
1997-04-04 | 4.60 | 4.65 | 4.56 | 4.65 | 24543600 |
1997-04-07 | 4.63 | 4.69 | 4.60 | 4.67 | 11898000 |
1997-04-08 | 4.65 | 4.77 | 4.60 | 4.77 | 20295000 |
1997-04-09 | 4.79 | 4.81 | 4.73 | 4.77 | 20265600 |
1997-04-10 | 4.73 | 4.75 | 4.69 | 4.73 | 14710200 |
1997-04-11 | 4.67 | 4.71 | 4.60 | 4.60 | 18838200 |
1997-04-14 | 4.58 | 4.65 | 4.52 | 4.63 | 19567800 |
1997-04-15 | 4.67 | 4.75 | 4.65 | 4.75 | 17716800 |
1997-04-16 | 4.73 | 4.73 | 4.65 | 4.67 | 27028800 |
1997-04-17 | 4.67 | 4.69 | 4.63 | 4.65 | 12475200 |
1997-04-18 | 4.65 | 4.69 | 4.65 | 4.69 | 18837600 |
1997-04-21 | 4.67 | 4.67 | 4.60 | 4.63 | 15478200 |
1997-04-22 | 4.63 | 4.65 | 4.56 | 4.63 | 18840000 |
1997-04-23 | 4.65 | 4.73 | 4.63 | 4.67 | 18711000 |
1997-04-24 | 4.65 | 4.67 | 4.58 | 4.58 | 12900000 |
1997-04-25 | 4.60 | 4.63 | 4.52 | 4.52 | 12228000 |
1997-04-28 | 4.50 | 4.65 | 4.50 | 4.63 | 12478800 |
1997-04-29 | 4.69 | 4.69 | 4.56 | 4.63 | 16822200 |
1997-04-30 | 4.63 | 4.75 | 4.60 | 4.69 | 25583400 |
1997-05-01 | 4.67 | 4.71 | 4.65 | 4.71 | 15962400 |
1997-05-02 | 4.71 | 4.73 | 4.69 | 4.73 | 15471600 |
1997-05-05 | 4.73 | 4.77 | 4.65 | 4.73 | 37153200 |
1997-05-06 | 4.71 | 4.75 | 4.67 | 4.73 | 24093600 |
1997-05-07 | 4.77 | 4.80 | 4.67 | 4.71 | 19473600 |
1997-05-08 | 4.73 | 4.90 | 4.73 | 4.88 | 31178400 |
1997-05-09 | 4.88 | 4.88 | 4.79 | 4.83 | 15476400 |
1997-05-12 | 4.82 | 4.98 | 4.82 | 4.96 | 21830400 |
1997-05-13 | 5.00 | 5.03 | 4.83 | 5.00 | 42365400 |
1997-05-14 | 5.02 | 5.04 | 5.00 | 5.02 | 26905800 |
1997-05-15 | 5.00 | 5.08 | 4.98 | 5.08 | 21238800 |
1997-05-16 | 5.08 | 5.08 | 4.98 | 4.98 | 28133400 |
1997-05-19 | 5.00 | 5.08 | 4.98 | 5.08 | 13834200 |
1997-05-20 | 5.04 | 5.08 | 5.04 | 5.08 | 12769200 |
1997-05-21 | 5.08 | 5.10 | 4.98 | 5.00 | 21876000 |
1997-05-22 | 5.02 | 5.04 | 4.92 | 4.96 | 12310800 |
1997-05-23 | 5.00 | 5.02 | 4.96 | 5.02 | 8932200 |
1997-05-27 | 4.94 | 5.02 | 4.92 | 4.98 | 11031000 |
1997-05-28 | 4.98 | 5.02 | 4.96 | 5.00 | 15462600 |
1997-05-29 | 5.00 | 5.06 | 4.96 | 5.02 | 13495200 |
1997-05-30 | 5.00 | 5.00 | 4.96 | 4.98 | 14499600 |
1997-06-02 | 5.00 | 5.10 | 4.98 | 5.06 | 20992800 |
1997-06-03 | 5.08 | 5.19 | 5.08 | 5.15 | 24063000 |
1997-06-04 | 5.13 | 5.21 | 5.10 | 5.15 | 21122400 |
1997-06-05 | 5.17 | 5.20 | 5.15 | 5.17 | 17305200 |
1997-06-06 | 5.13 | 5.23 | 5.10 | 5.23 | 15574800 |
1997-06-09 | 5.27 | 5.31 | 5.24 | 5.31 | 17556600 |
1997-06-10 | 5.33 | 5.33 | 5.23 | 5.23 | 21424200 |
1997-06-11 | 5.17 | 5.25 | 5.15 | 5.23 | 22110600 |
1997-06-12 | 5.25 | 5.29 | 5.23 | 5.27 | 21855000 |
1997-06-13 | 5.29 | 5.35 | 5.29 | 5.33 | 22464600 |
1997-06-16 | 5.35 | 5.50 | 5.35 | 5.48 | 21532800 |
1997-06-17 | 5.52 | 5.58 | 5.50 | 5.56 | 26005200 |
1997-06-18 | 5.50 | 5.52 | 5.48 | 5.50 | 14110200 |
1997-06-19 | 5.50 | 5.52 | 5.48 | 5.50 | 15261600 |
1997-06-20 | 5.52 | 5.63 | 5.50 | 5.63 | 35556000 |
1997-06-23 | 5.58 | 5.63 | 5.44 | 5.44 | 13963800 |
1997-06-24 | 5.44 | 5.60 | 5.42 | 5.59 | 17321400 |
1997-06-25 | 5.59 | 5.64 | 5.38 | 5.45 | 27047400 |
1997-06-26 | 5.48 | 5.60 | 5.45 | 5.50 | 18154800 |
1997-06-27 | 5.54 | 5.55 | 5.45 | 5.45 | 15361200 |
1997-06-30 | 5.52 | 5.66 | 5.46 | 5.64 | 25435800 |
1997-07-01 | 5.66 | 5.68 | 5.60 | 5.66 | 21846000 |
1997-07-02 | 5.67 | 5.75 | 5.60 | 5.75 | 14128800 |
1997-07-03 | 5.80 | 5.93 | 5.80 | 5.91 | 19414200 |
1997-07-07 | 5.95 | 6.00 | 5.83 | 5.86 | 25570800 |
1997-07-08 | 5.84 | 5.85 | 5.80 | 5.83 | 13532400 |
1997-07-09 | 5.84 | 5.86 | 5.53 | 5.60 | 26415600 |
1997-07-10 | 5.67 | 5.92 | 5.67 | 5.84 | 32110800 |
1997-07-11 | 5.85 | 5.92 | 5.84 | 5.91 | 18299400 |
1997-07-14 | 5.93 | 5.96 | 5.89 | 5.95 | 22937400 |
1997-07-15 | 5.95 | 5.96 | 5.84 | 5.96 | 16710600 |
1997-07-16 | 5.95 | 6.00 | 5.93 | 5.97 | 18962400 |
1997-07-17 | 5.96 | 5.97 | 5.90 | 5.92 | 21539400 |
1997-07-18 | 5.88 | 6.01 | 5.77 | 5.83 | 26863200 |
1997-07-21 | 5.81 | 5.96 | 5.80 | 5.96 | 32889000 |
1997-07-22 | 5.96 | 6.03 | 5.91 | 6.02 | 27510000 |
1997-07-23 | 6.03 | 6.19 | 5.93 | 6.08 | 40524600 |
1997-07-24 | 6.14 | 6.21 | 6.05 | 6.17 | 20040600 |
1997-07-25 | 6.20 | 6.46 | 6.20 | 6.40 | 30483000 |
1997-07-28 | 6.38 | 6.52 | 6.38 | 6.43 | 23575800 |
1997-07-29 | 6.45 | 6.46 | 6.25 | 6.29 | 20443200 |
1997-07-30 | 6.32 | 6.34 | 6.27 | 6.31 | 17839800 |
1997-07-31 | 6.28 | 6.31 | 6.25 | 6.25 | 13865400 |
1997-08-01 | 6.25 | 6.25 | 6.04 | 6.11 | 21987000 |
1997-08-04 | 6.13 | 6.38 | 6.13 | 6.31 | 18178200 |
1997-08-05 | 6.31 | 6.32 | 6.23 | 6.27 | 11643000 |
1997-08-06 | 6.24 | 6.41 | 6.23 | 6.40 | 18650400 |
1997-08-07 | 6.43 | 6.50 | 6.32 | 6.34 | 20047800 |
1997-08-08 | 6.29 | 6.33 | 6.03 | 6.18 | 17667000 |
1997-08-11 | 6.20 | 6.21 | 6.07 | 6.17 | 19091400 |
1997-08-12 | 6.19 | 6.25 | 5.96 | 5.99 | 22321200 |
1997-08-13 | 6.08 | 6.21 | 5.96 | 6.16 | 28060800 |
1997-08-14 | 6.18 | 6.18 | 5.84 | 5.97 | 20137800 |
1997-08-15 | 5.83 | 5.99 | 5.79 | 5.84 | 33942000 |
1997-08-18 | 5.86 | 5.98 | 5.80 | 5.95 | 17344800 |
1997-08-19 | 5.97 | 5.99 | 5.86 | 5.98 | 16914600 |
1997-08-20 | 5.99 | 6.26 | 5.99 | 6.20 | 24403800 |
1997-08-21 | 6.22 | 6.23 | 6.07 | 6.11 | 13376400 |
1997-08-22 | 6.00 | 6.08 | 5.83 | 6.04 | 24195600 |
1997-08-25 | 6.04 | 6.16 | 6.00 | 6.13 | 12160800 |
1997-08-26 | 6.09 | 6.16 | 5.96 | 6.01 | 12839400 |
1997-08-27 | 5.97 | 6.05 | 5.89 | 5.99 | 13396800 |
1997-08-28 | 5.92 | 6.04 | 5.88 | 5.93 | 13407000 |
1997-08-29 | 5.90 | 5.97 | 5.86 | 5.92 | 11932200 |
1997-09-02 | 5.99 | 6.28 | 5.98 | 6.28 | 20394000 |
1997-09-03 | 6.27 | 6.39 | 6.26 | 6.33 | 20193000 |
1997-09-04 | 6.32 | 6.45 | 6.31 | 6.34 | 17498400 |
1997-09-05 | 6.35 | 6.43 | 6.17 | 6.30 | 15177000 |
1997-09-08 | 6.41 | 6.42 | 6.32 | 6.39 | 11523600 |
1997-09-09 | 6.41 | 6.51 | 6.35 | 6.44 | 19120800 |
1997-09-10 | 6.42 | 6.58 | 6.25 | 6.27 | 22026600 |
1997-09-11 | 6.25 | 6.35 | 6.18 | 6.35 | 20769600 |
1997-09-12 | 6.35 | 6.50 | 6.20 | 6.46 | 16689600 |
1997-09-15 | 6.47 | 6.51 | 6.36 | 6.38 | 9663000 |
1997-09-16 | 6.46 | 6.50 | 6.33 | 6.38 | 24564600 |
1997-09-17 | 6.39 | 6.44 | 6.33 | 6.33 | 17779800 |
1997-09-18 | 6.36 | 6.47 | 6.29 | 6.31 | 16223400 |
1997-09-19 | 6.31 | 6.41 | 6.25 | 6.38 | 30019800 |
1997-09-22 | 6.38 | 6.59 | 6.34 | 6.40 | 12264000 |
1997-09-23 | 6.36 | 6.38 | 6.15 | 6.18 | 19618200 |
1997-09-24 | 6.22 | 6.24 | 6.08 | 6.11 | 18080400 |
1997-09-25 | 6.11 | 6.17 | 5.97 | 5.99 | 15482400 |
1997-09-26 | 6.01 | 6.07 | 6.01 | 6.04 | 15310800 |
1997-09-29 | 6.05 | 6.15 | 6.04 | 6.13 | 12240600 |
1997-09-30 | 6.11 | 6.15 | 6.09 | 6.10 | 13917000 |
1997-10-01 | 6.16 | 6.18 | 6.13 | 6.16 | 17882400 |
1997-10-02 | 6.11 | 6.18 | 6.08 | 6.15 | 16223400 |
1997-10-03 | 6.21 | 6.21 | 6.09 | 6.17 | 17932800 |
1997-10-06 | 6.17 | 6.19 | 6.11 | 6.15 | 12291000 |
1997-10-07 | 6.10 | 6.15 | 6.09 | 6.09 | 13536600 |
1997-10-08 | 6.11 | 6.11 | 5.92 | 5.99 | 20671800 |
1997-10-09 | 5.92 | 5.98 | 5.88 | 5.89 | 18532200 |
1997-10-10 | 5.86 | 6.00 | 5.84 | 5.98 | 15613800 |
1997-10-13 | 5.98 | 6.01 | 5.94 | 5.95 | 10581000 |
1997-10-14 | 6.04 | 6.04 | 5.95 | 6.00 | 16208400 |
1997-10-15 | 5.96 | 6.11 | 5.96 | 6.02 | 16516200 |
1997-10-16 | 6.08 | 6.15 | 5.84 | 5.95 | 13794000 |
1997-10-17 | 5.92 | 5.95 | 5.67 | 5.78 | 19186800 |
1997-10-20 | 5.78 | 5.91 | 5.68 | 5.91 | 12282600 |
1997-10-21 | 5.90 | 6.02 | 5.90 | 6.01 | 14499000 |
1997-10-22 | 6.04 | 6.09 | 5.91 | 5.94 | 12200400 |
1997-10-23 | 5.77 | 5.90 | 5.71 | 5.85 | 16088400 |
1997-10-24 | 5.94 | 5.94 | 5.61 | 5.68 | 16446000 |
1997-10-27 | 5.64 | 5.79 | 5.16 | 5.36 | 27325800 |
1997-10-28 | 5.06 | 5.83 | 5.04 | 5.76 | 47699400 |
1997-10-29 | 5.76 | 5.98 | 5.72 | 5.79 | 22767600 |
1997-10-30 | 5.69 | 6.08 | 5.69 | 5.79 | 25083600 |
1997-10-31 | 5.91 | 5.97 | 5.71 | 5.83 | 13074600 |
1997-11-03 | 6.10 | 6.15 | 5.99 | 6.05 | 15345600 |
1997-11-04 | 6.03 | 6.07 | 5.98 | 6.06 | 11614200 |
1997-11-05 | 6.08 | 6.09 | 6.01 | 6.01 | 12796800 |
1997-11-06 | 6.01 | 6.17 | 6.01 | 6.15 | 17695200 |
1997-11-07 | 6.04 | 6.07 | 5.96 | 6.04 | 14141400 |
1997-11-10 | 6.10 | 6.18 | 6.08 | 6.10 | 13119600 |
1997-11-11 | 6.17 | 6.27 | 6.15 | 6.19 | 13092600 |
1997-11-12 | 6.15 | 6.39 | 6.14 | 6.32 | 31466400 |
1997-11-13 | 6.38 | 6.44 | 6.33 | 6.40 | 18806400 |
1997-11-14 | 6.48 | 6.60 | 6.47 | 6.58 | 25867800 |
1997-11-17 | 6.67 | 6.81 | 6.63 | 6.64 | 31710600 |
1997-11-18 | 6.64 | 6.65 | 6.52 | 6.54 | 19306200 |
1997-11-19 | 6.50 | 6.66 | 6.46 | 6.57 | 18450600 |
1997-11-20 | 6.63 | 6.69 | 6.61 | 6.66 | 15306600 |
1997-11-21 | 6.71 | 6.71 | 6.61 | 6.67 | 17355600 |
1997-11-24 | 6.63 | 6.70 | 6.58 | 6.59 | 15547800 |
1997-11-25 | 6.64 | 6.70 | 6.59 | 6.59 | 17560200 |
1997-11-26 | 6.65 | 6.68 | 6.64 | 6.65 | 9943800 |
1997-11-28 | 6.71 | 6.73 | 6.65 | 6.68 | 5240400 |
1997-12-01 | 6.71 | 6.81 | 6.67 | 6.81 | 15324000 |
1997-12-02 | 6.83 | 6.90 | 6.76 | 6.79 | 15081600 |
1997-12-03 | 6.81 | 6.84 | 6.65 | 6.81 | 15705000 |
1997-12-04 | 6.85 | 6.88 | 6.76 | 6.84 | 14441400 |
1997-12-05 | 6.77 | 6.85 | 6.76 | 6.82 | 13301400 |
1997-12-08 | 6.84 | 6.84 | 6.67 | 6.73 | 9297000 |
1997-12-09 | 6.75 | 6.77 | 6.60 | 6.68 | 11281200 |
1997-12-10 | 6.59 | 6.73 | 6.59 | 6.71 | 12367200 |
1997-12-11 | 6.67 | 6.69 | 6.51 | 6.64 | 18606000 |
1997-12-12 | 6.67 | 6.75 | 6.63 | 6.66 | 17737200 |
1997-12-15 | 6.69 | 6.88 | 6.68 | 6.85 | 20283600 |
1997-12-16 | 6.95 | 6.99 | 6.72 | 6.79 | 21420600 |
1997-12-17 | 6.85 | 6.85 | 6.66 | 6.68 | 13684800 |
1997-12-18 | 6.69 | 6.69 | 6.56 | 6.59 | 18285600 |
1997-12-19 | 6.53 | 6.55 | 6.35 | 6.44 | 29989800 |
1997-12-22 | 6.41 | 6.50 | 6.33 | 6.35 | 10917600 |
1997-12-23 | 6.40 | 6.40 | 6.17 | 6.20 | 12177600 |
1997-12-24 | 6.35 | 6.35 | 6.13 | 6.20 | 9490800 |
1997-12-26 | 6.19 | 6.29 | 6.19 | 6.26 | 4600200 |
1997-12-29 | 6.33 | 6.42 | 6.31 | 6.32 | 7992600 |
1997-12-30 | 6.42 | 6.66 | 6.42 | 6.60 | 13989000 |
1997-12-31 | 6.57 | 6.60 | 6.49 | 6.57 | 11481000 |
1998-01-02 | 6.57 | 6.61 | 6.47 | 6.56 | 10029000 |
1998-01-05 | 6.64 | 6.65 | 6.50 | 6.63 | 13686000 |
1998-01-06 | 6.52 | 6.68 | 6.52 | 6.67 | 20187000 |
1998-01-07 | 6.63 | 6.68 | 6.56 | 6.65 | 15806400 |
1998-01-08 | 6.67 | 6.70 | 6.51 | 6.55 | 14599200 |
1998-01-09 | 6.56 | 6.57 | 6.34 | 6.36 | 18346200 |
1998-01-12 | 6.26 | 6.63 | 6.26 | 6.58 | 26112000 |
1998-01-13 | 6.61 | 6.63 | 6.43 | 6.58 | 16555200 |
1998-01-14 | 6.61 | 6.64 | 6.52 | 6.61 | 19523400 |
1998-01-15 | 6.63 | 6.66 | 6.53 | 6.66 | 13317600 |
1998-01-16 | 6.70 | 6.74 | 6.67 | 6.69 | 22188600 |
1998-01-20 | 6.59 | 6.99 | 6.59 | 6.96 | 23048400 |
1998-01-21 | 6.84 | 6.89 | 6.67 | 6.78 | 18490200 |
1998-01-22 | 6.69 | 6.73 | 6.56 | 6.67 | 17223600 |
1998-01-23 | 6.69 | 6.70 | 6.46 | 6.58 | 14755200 |
1998-01-26 | 6.57 | 6.61 | 6.35 | 6.45 | 13105800 |
1998-01-27 | 6.50 | 6.68 | 6.48 | 6.55 | 17550000 |
1998-01-28 | 6.58 | 6.77 | 6.58 | 6.77 | 18174000 |
1998-01-29 | 6.77 | 6.92 | 6.68 | 6.70 | 15057600 |
1998-01-30 | 6.71 | 6.78 | 6.63 | 6.64 | 11774400 |
1998-02-02 | 6.82 | 6.84 | 6.70 | 6.80 | 17711400 |
1998-02-03 | 6.77 | 7.06 | 6.75 | 7.00 | 26511600 |
1998-02-04 | 6.97 | 7.23 | 6.95 | 7.17 | 24554400 |
1998-02-05 | 7.25 | 7.31 | 7.06 | 7.14 | 27098400 |
1998-02-06 | 7.18 | 7.20 | 7.11 | 7.18 | 12664800 |
1998-02-09 | 7.20 | 7.20 | 7.06 | 7.08 | 13878000 |
1998-02-10 | 7.17 | 7.22 | 7.15 | 7.19 | 17338800 |
1998-02-11 | 7.20 | 7.20 | 7.14 | 7.16 | 8007600 |
1998-02-12 | 7.15 | 7.45 | 7.10 | 7.45 | 17340000 |
1998-02-13 | 7.33 | 7.40 | 7.25 | 7.36 | 13779600 |
1998-02-17 | 7.42 | 7.50 | 7.42 | 7.46 | 12028800 |
1998-02-18 | 7.49 | 7.60 | 7.44 | 7.58 | 14701800 |
1998-02-19 | 7.58 | 7.58 | 7.44 | 7.54 | 13153200 |
1998-02-20 | 7.55 | 7.57 | 7.39 | 7.56 | 18285000 |
1998-02-23 | 7.67 | 7.70 | 7.57 | 7.70 | 18959400 |
1998-02-24 | 7.81 | 7.89 | 7.75 | 7.81 | 24959400 |
1998-02-25 | 7.94 | 7.99 | 7.91 | 7.95 | 16508400 |
1998-02-26 | 7.93 | 7.93 | 7.74 | 7.88 | 14541000 |
1998-02-27 | 7.86 | 7.86 | 7.69 | 7.72 | 15474600 |
1998-03-02 | 7.78 | 7.88 | 7.75 | 7.81 | 19246200 |
1998-03-03 | 7.80 | 8.07 | 7.77 | 8.07 | 18299400 |
1998-03-04 | 8.11 | 8.14 | 8.06 | 8.07 | 16153800 |
1998-03-05 | 8.01 | 8.33 | 8.01 | 8.15 | 33376800 |
1998-03-06 | 8.34 | 8.39 | 8.30 | 8.36 | 23621400 |
1998-03-09 | 8.39 | 8.70 | 8.39 | 8.55 | 23567400 |
1998-03-10 | 8.69 | 8.71 | 8.47 | 8.50 | 23161200 |
1998-03-11 | 8.55 | 8.63 | 8.45 | 8.49 | 19824000 |
1998-03-12 | 8.53 | 8.61 | 8.51 | 8.55 | 14778600 |
1998-03-13 | 8.56 | 8.61 | 8.48 | 8.56 | 19732200 |
1998-03-16 | 8.59 | 8.60 | 8.48 | 8.58 | 13373400 |
1998-03-17 | 8.66 | 8.67 | 8.51 | 8.57 | 13158000 |
1998-03-18 | 8.61 | 8.61 | 8.39 | 8.46 | 14752200 |
1998-03-19 | 8.45 | 8.46 | 8.32 | 8.40 | 13320600 |
1998-03-20 | 8.41 | 8.43 | 8.26 | 8.34 | 28083600 |
1998-03-23 | 8.22 | 8.30 | 8.22 | 8.28 | 18558000 |
1998-03-24 | 8.25 | 8.43 | 8.25 | 8.42 | 14451000 |
1998-03-25 | 8.42 | 8.45 | 8.13 | 8.27 | 20487600 |
1998-03-26 | 8.28 | 8.38 | 8.25 | 8.29 | 12433200 |
1998-03-27 | 8.33 | 8.35 | 8.19 | 8.32 | 17535600 |
1998-03-30 | 8.31 | 8.41 | 8.31 | 8.41 | 10361400 |
1998-03-31 | 8.45 | 8.63 | 8.42 | 8.47 | 20433600 |
1998-04-01 | 8.47 | 8.58 | 8.44 | 8.58 | 17770200 |
1998-04-02 | 8.63 | 8.63 | 8.46 | 8.47 | 17494800 |
1998-04-03 | 8.52 | 8.61 | 8.50 | 8.58 | 16450800 |
1998-04-06 | 8.61 | 8.61 | 8.25 | 8.27 | 15831600 |
1998-04-07 | 8.38 | 8.55 | 8.32 | 8.46 | 23668200 |
1998-04-08 | 8.40 | 8.42 | 8.31 | 8.33 | 19746000 |
1998-04-09 | 8.52 | 8.54 | 8.41 | 8.47 | 17736000 |
1998-04-13 | 8.45 | 8.57 | 8.44 | 8.53 | 15231000 |
1998-04-14 | 8.58 | 8.95 | 8.57 | 8.88 | 25459200 |
1998-04-15 | 8.90 | 8.98 | 8.78 | 8.98 | 18723600 |
1998-04-16 | 8.99 | 8.99 | 8.72 | 8.76 | 16404000 |
1998-04-17 | 8.80 | 8.88 | 8.71 | 8.88 | 17256000 |
1998-04-20 | 8.88 | 8.88 | 8.70 | 8.71 | 11393400 |
1998-04-21 | 8.71 | 8.77 | 8.59 | 8.72 | 17889600 |
1998-04-22 | 8.68 | 8.75 | 8.67 | 8.72 | 9652200 |
1998-04-23 | 8.63 | 8.70 | 8.51 | 8.56 | 13340400 |
1998-04-24 | 8.55 | 8.59 | 8.30 | 8.38 | 14934600 |
1998-04-27 | 8.22 | 8.38 | 8.18 | 8.26 | 16653600 |
1998-04-28 | 8.33 | 8.36 | 8.17 | 8.19 | 15652200 |
1998-04-29 | 8.21 | 8.27 | 8.03 | 8.22 | 18975600 |
1998-04-30 | 8.29 | 8.48 | 8.26 | 8.43 | 18028800 |
1998-05-01 | 8.54 | 8.54 | 8.36 | 8.44 | 13551600 |
1998-05-04 | 8.46 | 8.58 | 8.44 | 8.48 | 12335400 |
1998-05-05 | 8.52 | 8.52 | 8.40 | 8.42 | 10809000 |
1998-05-06 | 8.42 | 8.48 | 8.29 | 8.32 | 15008400 |
1998-05-07 | 8.36 | 8.46 | 8.29 | 8.44 | 17734200 |
1998-05-08 | 8.44 | 8.46 | 8.38 | 8.42 | 10695000 |
1998-05-11 | 8.45 | 8.54 | 8.43 | 8.52 | 13294800 |
1998-05-12 | 8.67 | 8.81 | 8.66 | 8.79 | 35479800 |
1998-05-13 | 8.81 | 9.03 | 8.78 | 9.02 | 24940200 |
1998-05-14 | 9.00 | 9.13 | 8.98 | 9.03 | 13675200 |
1998-05-15 | 9.04 | 9.13 | 8.98 | 9.01 | 17712000 |
1998-05-18 | 9.03 | 9.11 | 8.96 | 9.06 | 14504400 |
1998-05-19 | 9.07 | 9.11 | 8.98 | 9.05 | 9554400 |
1998-05-20 | 9.10 | 9.15 | 9.03 | 9.15 | 13036800 |
1998-05-21 | 9.17 | 9.38 | 9.17 | 9.29 | 16969800 |
1998-05-22 | 9.33 | 9.38 | 9.16 | 9.25 | 8646000 |
1998-05-26 | 9.40 | 9.40 | 8.96 | 8.96 | 11447400 |
1998-05-27 | 8.88 | 9.17 | 8.75 | 9.06 | 18057000 |
1998-05-28 | 9.15 | 9.24 | 9.04 | 9.24 | 12177000 |
1998-05-29 | 9.35 | 9.39 | 9.18 | 9.19 | 17366400 |
1998-06-01 | 9.28 | 9.42 | 9.24 | 9.42 | 19423800 |
1998-06-02 | 9.49 | 9.57 | 9.45 | 9.49 | 17793600 |
1998-06-03 | 9.54 | 9.57 | 9.26 | 9.33 | 15264000 |
1998-06-04 | 9.33 | 9.52 | 9.23 | 9.44 | 18750600 |
1998-06-05 | 9.54 | 9.70 | 9.46 | 9.64 | 20293200 |
1998-06-08 | 9.65 | 9.70 | 9.57 | 9.67 | 12874200 |
1998-06-09 | 9.65 | 9.84 | 9.58 | 9.68 | 18476400 |
1998-06-10 | 9.64 | 9.96 | 9.59 | 9.88 | 18021000 |
1998-06-11 | 9.91 | 9.94 | 9.64 | 9.83 | 16806600 |
1998-06-12 | 9.72 | 9.90 | 9.72 | 9.80 | 15514200 |
1998-06-15 | 9.60 | 9.80 | 9.43 | 9.43 | 20116800 |
1998-06-16 | 9.57 | 9.60 | 9.38 | 9.56 | 19147200 |
1998-06-17 | 9.50 | 9.85 | 9.50 | 9.74 | 19047000 |
1998-06-18 | 9.68 | 9.77 | 9.63 | 9.67 | 13267200 |
1998-06-19 | 9.67 | 9.80 | 9.60 | 9.65 | 25377600 |
1998-06-22 | 9.63 | 9.70 | 9.54 | 9.55 | 12229200 |
1998-06-23 | 9.65 | 9.86 | 9.60 | 9.86 | 17763600 |
1998-06-24 | 9.86 | 10.05 | 9.71 | 10.02 | 20194800 |
1998-06-25 | 10.05 | 10.15 | 9.89 | 10.00 | 16466400 |
1998-06-26 | 9.95 | 10.15 | 9.94 | 9.95 | 10877400 |
1998-06-29 | 10.04 | 10.47 | 10.00 | 10.34 | 20883000 |
1998-06-30 | 10.48 | 10.48 | 10.04 | 10.13 | 19049400 |
1998-07-01 | 10.26 | 10.29 | 9.96 | 10.08 | 19717200 |
1998-07-02 | 10.20 | 10.20 | 10.04 | 10.11 | 10414200 |
1998-07-06 | 10.10 | 10.22 | 10.04 | 10.21 | 17973000 |
1998-07-07 | 10.24 | 10.31 | 10.18 | 10.19 | 14456400 |
1998-07-08 | 10.25 | 10.47 | 10.25 | 10.47 | 16559400 |
1998-07-09 | 10.47 | 10.58 | 10.35 | 10.52 | 17529000 |
1998-07-10 | 10.56 | 10.70 | 10.50 | 10.70 | 23134200 |
1998-07-13 | 10.75 | 10.75 | 10.60 | 10.68 | 14870400 |
1998-07-14 | 10.74 | 11.10 | 10.71 | 11.06 | 16297200 |
1998-07-15 | 11.09 | 11.17 | 10.97 | 10.98 | 15085200 |
1998-07-16 | 11.00 | 11.47 | 10.95 | 11.46 | 19632000 |
1998-07-17 | 11.50 | 11.61 | 11.43 | 11.50 | 20200800 |
1998-07-20 | 11.50 | 11.51 | 11.35 | 11.47 | 11307600 |
1998-07-21 | 11.47 | 11.48 | 11.20 | 11.33 | 14935200 |
1998-07-22 | 11.36 | 11.47 | 11.05 | 11.18 | 19532400 |
1998-07-23 | 11.08 | 11.18 | 10.58 | 10.58 | 18966000 |
1998-07-24 | 10.58 | 10.74 | 10.39 | 10.64 | 23629200 |
1998-07-27 | 10.58 | 10.66 | 10.43 | 10.65 | 17502600 |
1998-07-28 | 10.50 | 10.67 | 10.33 | 10.57 | 19576800 |
1998-07-29 | 10.60 | 10.70 | 10.13 | 10.15 | 23663400 |
1998-07-30 | 10.27 | 10.74 | 10.17 | 10.60 | 24865800 |
1998-07-31 | 10.67 | 10.73 | 10.42 | 10.52 | 21689400 |
1998-08-03 | 10.45 | 10.48 | 10.25 | 10.27 | 14308200 |
1998-08-04 | 10.30 | 10.33 | 9.73 | 9.73 | 24867000 |
1998-08-05 | 9.73 | 10.17 | 9.54 | 10.17 | 31853400 |
1998-08-06 | 10.06 | 10.71 | 10.04 | 10.67 | 21870600 |
1998-08-07 | 10.67 | 10.74 | 10.34 | 10.48 | 21237000 |
1998-08-10 | 10.27 | 10.66 | 10.27 | 10.51 | 16195800 |
1998-08-11 | 10.19 | 10.69 | 10.19 | 10.67 | 28507200 |
1998-08-12 | 10.99 | 11.00 | 10.81 | 11.00 | 28423800 |
1998-08-13 | 11.00 | 11.23 | 10.72 | 10.72 | 17419200 |
1998-08-14 | 10.88 | 10.94 | 10.22 | 10.40 | 17231400 |
1998-08-17 | 10.40 | 10.61 | 10.20 | 10.47 | 16804800 |
1998-08-18 | 10.48 | 10.72 | 10.39 | 10.71 | 21663000 |
1998-08-19 | 10.77 | 10.88 | 10.58 | 10.67 | 20680200 |
1998-08-20 | 10.64 | 10.83 | 10.55 | 10.79 | 16580400 |
1998-08-21 | 10.76 | 10.94 | 10.50 | 10.86 | 20183400 |
1998-08-24 | 11.07 | 11.22 | 11.00 | 11.21 | 19008600 |
1998-08-25 | 11.40 | 11.55 | 11.28 | 11.42 | 26958000 |
1998-08-26 | 11.35 | 11.64 | 11.32 | 11.51 | 24060000 |
1998-08-27 | 11.38 | 11.43 | 10.92 | 11.31 | 30137400 |
1998-08-28 | 11.33 | 11.39 | 10.88 | 10.90 | 38434800 |
1998-08-31 | 10.73 | 10.85 | 9.58 | 9.83 | 44451000 |
1998-09-01 | 9.92 | 10.39 | 9.25 | 10.29 | 47523600 |
1998-09-02 | 10.46 | 10.50 | 9.98 | 9.99 | 34450800 |
1998-09-03 | 9.85 | 10.15 | 9.84 | 10.02 | 51767400 |
1998-09-04 | 10.06 | 10.13 | 9.43 | 9.75 | 27455400 |
1998-09-08 | 10.31 | 10.46 | 9.97 | 10.46 | 29112000 |
1998-09-09 | 10.36 | 10.49 | 10.09 | 10.18 | 22456200 |
1998-09-10 | 9.86 | 10.06 | 9.67 | 9.74 | 26627400 |
1998-09-11 | 9.66 | 10.23 | 9.60 | 10.10 | 22173000 |
1998-09-14 | 10.56 | 10.56 | 10.18 | 10.20 | 18775800 |
1998-09-15 | 10.25 | 10.45 | 10.17 | 10.42 | 20946600 |
1998-09-16 | 10.50 | 10.57 | 10.24 | 10.49 | 26649000 |
1998-09-17 | 10.25 | 10.32 | 10.08 | 10.15 | 18723000 |
1998-09-18 | 10.29 | 10.33 | 10.02 | 10.09 | 30085800 |
1998-09-21 | 9.96 | 10.33 | 9.91 | 10.11 | 21399000 |
1998-09-22 | 10.26 | 10.40 | 10.14 | 10.40 | 18352800 |
1998-09-23 | 10.54 | 10.76 | 10.31 | 10.75 | 26802000 |
1998-09-24 | 10.76 | 10.79 | 10.09 | 10.47 | 20791800 |
1998-09-25 | 10.34 | 10.49 | 10.24 | 10.32 | 19903800 |
1998-09-28 | 10.50 | 10.57 | 10.13 | 10.24 | 16851000 |
1998-09-29 | 10.22 | 10.27 | 9.60 | 9.69 | 30052800 |
1998-09-30 | 9.52 | 9.52 | 8.98 | 9.10 | 67523400 |
1998-10-01 | 9.00 | 9.17 | 8.74 | 8.85 | 37951800 |
1998-10-02 | 8.89 | 9.38 | 8.77 | 9.24 | 30665400 |
1998-10-05 | 9.42 | 9.67 | 8.97 | 9.54 | 28659600 |
1998-10-06 | 10.00 | 10.10 | 9.73 | 9.92 | 28922400 |
1998-10-07 | 9.92 | 9.92 | 9.73 | 9.79 | 25030800 |
1998-10-08 | 9.43 | 9.52 | 8.86 | 9.47 | 41219400 |
1998-10-09 | 9.67 | 9.94 | 9.29 | 9.85 | 23629800 |
1998-10-12 | 10.32 | 10.32 | 10.08 | 10.14 | 26292600 |
1998-10-13 | 10.20 | 10.20 | 9.92 | 9.99 | 14935200 |
1998-10-14 | 9.94 | 10.38 | 9.94 | 10.19 | 24225000 |
1998-10-15 | 10.17 | 10.83 | 10.14 | 10.77 | 29725200 |
1998-10-16 | 11.04 | 11.28 | 10.95 | 11.10 | 41675400 |
1998-10-19 | 11.33 | 11.49 | 11.27 | 11.46 | 29596200 |
1998-10-20 | 11.50 | 11.57 | 10.90 | 10.93 | 33348600 |
1998-10-21 | 11.00 | 11.01 | 10.76 | 10.82 | 24909000 |
1998-10-22 | 10.85 | 11.21 | 10.76 | 11.14 | 17863200 |
1998-10-23 | 11.14 | 11.33 | 10.98 | 11.33 | 17940600 |
1998-10-26 | 11.20 | 11.27 | 10.90 | 10.90 | 17401800 |
1998-10-27 | 11.00 | 11.05 | 10.50 | 10.54 | 23310000 |
1998-10-28 | 10.52 | 10.99 | 10.46 | 10.80 | 17635800 |
1998-10-29 | 11.04 | 11.27 | 10.89 | 11.24 | 17121600 |
1998-10-30 | 11.33 | 11.57 | 11.24 | 11.51 | 28384800 |
1998-11-02 | 11.55 | 11.59 | 11.34 | 11.47 | 20492400 |
1998-11-03 | 11.48 | 11.48 | 11.14 | 11.15 | 21199200 |
1998-11-04 | 11.17 | 11.44 | 11.17 | 11.34 | 24529800 |
1998-11-05 | 11.39 | 11.71 | 11.18 | 11.71 | 25137000 |
1998-11-06 | 11.70 | 11.93 | 11.58 | 11.91 | 27886200 |
1998-11-09 | 11.91 | 12.07 | 11.68 | 11.76 | 22861200 |
1998-11-10 | 11.79 | 11.85 | 11.47 | 11.70 | 28120200 |
1998-11-11 | 11.75 | 11.78 | 11.59 | 11.63 | 16944000 |
1998-11-12 | 11.67 | 11.74 | 11.29 | 11.46 | 16323600 |
1998-11-13 | 11.56 | 11.68 | 11.47 | 11.61 | 14781000 |
1998-11-16 | 11.98 | 11.98 | 11.67 | 11.84 | 18924000 |
1998-11-17 | 11.84 | 12.05 | 11.71 | 11.94 | 20140800 |
1998-11-18 | 12.15 | 12.23 | 12.04 | 12.23 | 18961200 |
1998-11-19 | 12.42 | 12.42 | 12.10 | 12.17 | 21454800 |
1998-11-20 | 12.30 | 12.30 | 12.14 | 12.29 | 18768000 |
1998-11-23 | 12.32 | 12.49 | 12.20 | 12.49 | 17102400 |
1998-11-24 | 12.49 | 12.50 | 12.38 | 12.46 | 14458200 |
1998-11-25 | 12.50 | 12.67 | 12.38 | 12.63 | 14937000 |
1998-11-27 | 12.67 | 12.76 | 12.60 | 12.76 | 8637000 |
1998-11-30 | 12.79 | 12.88 | 12.52 | 12.55 | 20142000 |
1998-12-01 | 12.38 | 12.57 | 12.18 | 12.48 | 17764800 |
1998-12-02 | 12.43 | 12.53 | 12.25 | 12.34 | 11304000 |
1998-12-03 | 12.32 | 12.53 | 11.91 | 11.92 | 16231800 |
1998-12-04 | 12.11 | 12.35 | 11.94 | 12.20 | 21066600 |
1998-12-07 | 12.29 | 12.67 | 12.21 | 12.44 | 15303600 |
1998-12-08 | 12.46 | 12.82 | 12.42 | 12.67 | 19193400 |
1998-12-09 | 12.80 | 12.91 | 12.68 | 12.79 | 16269000 |
1998-12-10 | 12.86 | 12.86 | 12.56 | 12.63 | 16674000 |
1998-12-11 | 12.68 | 12.74 | 12.51 | 12.72 | 14983200 |
1998-12-14 | 12.59 | 12.65 | 12.36 | 12.47 | 15767400 |
1998-12-15 | 12.54 | 12.81 | 12.42 | 12.80 | 20136000 |
1998-12-16 | 12.81 | 12.83 | 12.51 | 12.61 | 15346800 |
1998-12-17 | 12.59 | 12.73 | 12.48 | 12.69 | 13017000 |
1998-12-18 | 12.68 | 12.96 | 12.60 | 12.96 | 31875000 |
1998-12-21 | 12.94 | 13.32 | 12.93 | 13.10 | 20852400 |
1998-12-22 | 13.16 | 13.20 | 13.00 | 13.05 | 14922000 |
1998-12-23 | 13.15 | 13.60 | 13.01 | 13.57 | 17151600 |
1998-12-24 | 13.58 | 13.58 | 13.43 | 13.52 | 5233800 |
1998-12-28 | 13.50 | 13.53 | 13.18 | 13.31 | 12196200 |
1998-12-29 | 13.36 | 13.79 | 13.17 | 13.66 | 16597800 |
1998-12-30 | 13.67 | 13.67 | 13.35 | 13.46 | 14053200 |
1998-12-31 | 13.36 | 13.58 | 13.26 | 13.57 | 15846600 |
1999-01-04 | 13.60 | 13.71 | 13.26 | 13.44 | 21997800 |
1999-01-05 | 13.54 | 13.65 | 13.42 | 13.54 | 17247000 |
1999-01-06 | 13.69 | 13.85 | 13.52 | 13.77 | 23115600 |
1999-01-07 | 13.94 | 14.18 | 13.88 | 14.02 | 27763800 |
1999-01-08 | 14.00 | 14.07 | 13.75 | 13.92 | 21522000 |
1999-01-11 | 13.92 | 13.97 | 13.33 | 13.60 | 19444200 |
1999-01-12 | 13.40 | 13.46 | 13.09 | 13.40 | 24687600 |
1999-01-13 | 13.00 | 13.63 | 12.90 | 13.44 | 21822000 |
1999-01-14 | 13.29 | 13.49 | 12.98 | 13.29 | 23356200 |
1999-01-15 | 13.30 | 13.46 | 13.13 | 13.35 | 20884200 |
1999-01-19 | 13.38 | 13.49 | 13.04 | 13.34 | 17463600 |
1999-01-20 | 13.34 | 13.75 | 13.09 | 13.38 | 20407800 |
1999-01-21 | 13.35 | 13.56 | 13.15 | 13.18 | 16834800 |
1999-01-22 | 13.18 | 13.71 | 13.08 | 13.67 | 15953400 |
1999-01-25 | 13.64 | 13.78 | 13.31 | 13.67 | 18162000 |
1999-01-26 | 13.82 | 14.08 | 13.70 | 13.93 | 20271000 |
1999-01-27 | 14.03 | 14.30 | 14.00 | 14.20 | 28845600 |
1999-01-28 | 14.21 | 14.24 | 14.02 | 14.19 | 17180400 |
1999-01-29 | 14.33 | 14.41 | 14.17 | 14.33 | 17407200 |
1999-02-01 | 14.29 | 14.29 | 14.05 | 14.08 | 17193000 |
1999-02-02 | 13.85 | 13.99 | 13.46 | 13.94 | 23788200 |
1999-02-03 | 13.97 | 14.38 | 13.92 | 14.29 | 21938400 |
1999-02-04 | 14.39 | 14.55 | 13.96 | 13.96 | 21732600 |
1999-02-05 | 14.23 | 14.29 | 13.79 | 14.04 | 15818400 |
1999-02-08 | 14.04 | 14.40 | 13.88 | 14.24 | 13824600 |
1999-02-09 | 14.19 | 14.19 | 13.64 | 13.69 | 16683600 |
1999-02-10 | 13.67 | 13.68 | 13.42 | 13.49 | 15664200 |
1999-02-11 | 13.50 | 14.32 | 13.44 | 14.30 | 15522000 |
1999-02-12 | 14.30 | 14.34 | 13.83 | 14.06 | 15417000 |
1999-02-16 | 14.25 | 14.67 | 14.25 | 14.59 | 33564000 |
1999-02-17 | 14.45 | 14.78 | 14.18 | 14.18 | 28978800 |
1999-02-18 | 14.25 | 14.34 | 14.03 | 14.23 | 21064800 |
1999-02-19 | 14.25 | 14.25 | 14.09 | 14.13 | 16941000 |
1999-02-22 | 14.24 | 14.74 | 14.23 | 14.71 | 26481600 |
1999-02-23 | 14.70 | 14.76 | 14.46 | 14.58 | 19791600 |
1999-02-24 | 14.70 | 14.92 | 14.03 | 14.09 | 23827800 |
1999-02-25 | 14.19 | 14.30 | 13.93 | 14.17 | 21450600 |
1999-02-26 | 14.38 | 14.42 | 13.95 | 14.35 | 20653200 |
1999-03-01 | 14.52 | 14.53 | 13.94 | 14.31 | 20434200 |
1999-03-02 | 14.46 | 14.56 | 14.19 | 14.24 | 19884600 |
1999-03-03 | 14.33 | 14.72 | 14.33 | 14.56 | 20538000 |
1999-03-04 | 14.66 | 14.94 | 14.65 | 14.90 | 21283800 |
1999-03-05 | 15.50 | 15.71 | 15.23 | 15.54 | 49855200 |
1999-03-08 | 15.69 | 15.69 | 15.30 | 15.57 | 26441400 |
1999-03-09 | 15.57 | 15.71 | 15.43 | 15.67 | 21983400 |
1999-03-10 | 15.70 | 15.71 | 15.51 | 15.59 | 18727800 |
1999-03-11 | 15.75 | 16.06 | 15.63 | 15.89 | 25495200 |
1999-03-12 | 15.99 | 16.16 | 15.91 | 16.06 | 21979800 |
1999-03-15 | 16.17 | 16.22 | 15.88 | 16.13 | 21927000 |
1999-03-16 | 16.18 | 16.20 | 15.93 | 16.00 | 19338000 |
1999-03-17 | 16.07 | 16.16 | 15.78 | 16.06 | 19298400 |
1999-03-18 | 16.01 | 16.40 | 15.96 | 16.36 | 17526000 |
1999-03-19 | 16.38 | 16.38 | 15.79 | 15.79 | 36106200 |
1999-03-22 | 15.81 | 15.83 | 15.42 | 15.55 | 18211800 |
1999-03-23 | 15.51 | 15.53 | 14.84 | 15.08 | 30471000 |
1999-03-24 | 15.06 | 15.16 | 14.70 | 14.83 | 24211200 |
1999-03-25 | 14.97 | 15.38 | 14.97 | 15.31 | 23276400 |
1999-03-26 | 15.28 | 15.55 | 15.02 | 15.26 | 19305600 |
1999-03-29 | 15.39 | 15.95 | 15.39 | 15.83 | 17736600 |
1999-03-30 | 15.67 | 15.92 | 15.63 | 15.83 | 18828600 |
1999-03-31 | 16.06 | 16.10 | 15.36 | 15.36 | 22938600 |
1999-04-01 | 15.57 | 15.67 | 15.42 | 15.54 | 14825400 |
1999-04-05 | 15.75 | 16.11 | 15.64 | 15.90 | 20715600 |
1999-04-06 | 15.94 | 16.18 | 15.90 | 15.95 | 17333400 |
1999-04-07 | 16.17 | 16.30 | 16.03 | 16.25 | 22876800 |
1999-04-08 | 16.42 | 17.07 | 16.25 | 17.04 | 29860800 |
1999-04-09 | 16.75 | 17.24 | 16.60 | 17.13 | 26574000 |
1999-04-12 | 17.04 | 17.57 | 16.94 | 17.48 | 27704400 |
1999-04-13 | 17.43 | 17.80 | 17.21 | 17.43 | 27718200 |
1999-04-14 | 17.43 | 17.52 | 16.33 | 16.44 | 31609800 |
1999-04-15 | 16.40 | 16.48 | 15.50 | 16.29 | 43462800 |
1999-04-16 | 16.08 | 16.09 | 15.46 | 15.83 | 38143800 |
1999-04-19 | 16.00 | 16.35 | 14.67 | 14.96 | 52716000 |
1999-04-20 | 15.33 | 16.00 | 15.08 | 15.92 | 39123900 |
1999-04-21 | 16.00 | 16.38 | 15.67 | 16.25 | 31340700 |
1999-04-22 | 16.67 | 16.75 | 16.15 | 16.69 | 30732900 |
1999-04-23 | 16.98 | 17.23 | 16.83 | 16.98 | 22013100 |
1999-04-26 | 17.29 | 17.31 | 16.92 | 16.98 | 22564500 |
1999-04-27 | 17.04 | 17.13 | 16.67 | 16.92 | 18652200 |
1999-04-28 | 16.79 | 17.08 | 16.35 | 16.40 | 17781600 |
1999-04-29 | 16.33 | 16.33 | 15.19 | 15.63 | 27732000 |
1999-04-30 | 15.67 | 15.81 | 14.40 | 15.33 | 40120500 |
1999-05-03 | 15.29 | 15.42 | 14.85 | 15.38 | 22334400 |
1999-05-04 | 15.60 | 15.63 | 14.44 | 14.67 | 33177600 |
1999-05-05 | 14.81 | 15.02 | 14.35 | 15.02 | 24762600 |
1999-05-06 | 14.67 | 14.73 | 13.88 | 14.29 | 44366700 |
1999-05-07 | 14.88 | 15.00 | 14.33 | 14.92 | 34113300 |
1999-05-10 | 14.94 | 15.50 | 14.85 | 15.06 | 26255700 |
1999-05-11 | 15.83 | 15.83 | 15.29 | 15.77 | 38484600 |
1999-05-12 | 15.79 | 15.79 | 15.17 | 15.52 | 23696700 |
1999-05-13 | 15.79 | 15.88 | 15.52 | 15.67 | 19068900 |
1999-05-14 | 15.42 | 15.50 | 15.21 | 15.46 | 18246300 |
1999-05-17 | 15.13 | 15.38 | 14.98 | 15.23 | 18824400 |
1999-05-18 | 15.29 | 15.81 | 15.08 | 15.48 | 19445100 |
1999-05-19 | 15.65 | 15.65 | 15.13 | 15.23 | 14182200 |
1999-05-20 | 15.21 | 15.42 | 14.81 | 14.83 | 21310200 |
1999-05-21 | 14.88 | 14.96 | 14.21 | 14.42 | 24548100 |
1999-05-24 | 14.67 | 14.71 | 14.04 | 14.27 | 19270800 |
1999-05-25 | 14.31 | 14.40 | 13.90 | 14.13 | 22007700 |
1999-05-26 | 14.06 | 14.33 | 13.83 | 14.31 | 24822300 |
1999-05-27 | 14.04 | 14.17 | 13.67 | 13.71 | 23281800 |
1999-05-28 | 13.85 | 14.29 | 13.77 | 14.21 | 17078100 |
1999-06-01 | 14.23 | 14.48 | 14.06 | 14.48 | 20986500 |
1999-06-02 | 14.46 | 14.79 | 14.23 | 14.79 | 19871700 |
1999-06-03 | 15.00 | 15.40 | 14.90 | 15.17 | 31424100 |
1999-06-04 | 15.33 | 15.50 | 15.19 | 15.33 | 16633200 |
1999-06-07 | 15.13 | 15.25 | 14.96 | 15.25 | 13868100 |
1999-06-08 | 15.08 | 15.17 | 14.77 | 14.79 | 13702200 |
1999-06-09 | 14.79 | 14.90 | 14.65 | 14.71 | 13598700 |
1999-06-10 | 14.58 | 14.63 | 14.21 | 14.38 | 15733200 |
1999-06-11 | 14.38 | 14.58 | 14.13 | 14.23 | 14599500 |
1999-06-14 | 14.33 | 14.44 | 14.27 | 14.38 | 12112200 |
1999-06-15 | 14.50 | 14.58 | 14.13 | 14.17 | 19607400 |
1999-06-16 | 14.52 | 14.85 | 14.50 | 14.79 | 16827600 |
1999-06-17 | 14.56 | 14.83 | 14.52 | 14.54 | 15388800 |
1999-06-18 | 14.40 | 14.58 | 14.27 | 14.58 | 30310500 |
1999-06-21 | 14.50 | 15.17 | 14.46 | 15.02 | 18822000 |
1999-06-22 | 15.06 | 15.17 | 14.79 | 14.98 | 15202200 |
1999-06-23 | 15.00 | 15.02 | 14.56 | 14.79 | 13437900 |
1999-06-24 | 14.54 | 14.63 | 14.23 | 14.44 | 18384600 |
1999-06-25 | 14.58 | 14.75 | 14.46 | 14.48 | 11007900 |
1999-06-28 | 14.67 | 15.25 | 14.60 | 15.19 | 16827600 |
1999-06-29 | 15.31 | 15.63 | 15.17 | 15.60 | 17628600 |
1999-06-30 | 15.52 | 16.17 | 15.13 | 16.08 | 26994000 |
1999-07-01 | 15.98 | 16.10 | 15.65 | 15.92 | 20173200 |
1999-07-02 | 16.04 | 16.35 | 15.98 | 16.25 | 14817000 |
1999-07-06 | 16.29 | 17.00 | 16.29 | 16.40 | 21464100 |
1999-07-07 | 16.67 | 16.67 | 15.98 | 16.00 | 18788400 |
1999-07-08 | 15.67 | 16.15 | 15.42 | 15.67 | 23670300 |
1999-07-09 | 15.81 | 16.00 | 15.77 | 15.98 | 12201600 |
1999-07-12 | 16.13 | 16.13 | 15.69 | 15.81 | 9723300 |
1999-07-13 | 15.75 | 15.92 | 15.56 | 15.85 | 13017300 |
1999-07-14 | 15.92 | 16.00 | 15.83 | 15.88 | 9129300 |
1999-07-15 | 16.02 | 16.10 | 15.79 | 15.83 | 11910000 |
1999-07-16 | 15.81 | 16.00 | 15.75 | 16.00 | 12232500 |
1999-07-19 | 16.00 | 16.19 | 15.88 | 16.02 | 12996900 |
1999-07-20 | 16.04 | 16.08 | 15.50 | 15.63 | 16919700 |
1999-07-21 | 15.56 | 15.67 | 15.15 | 15.15 | 17827200 |
1999-07-22 | 15.25 | 15.40 | 14.79 | 15.06 | 16245900 |
1999-07-23 | 15.10 | 15.31 | 14.85 | 14.98 | 11053500 |
1999-07-26 | 14.88 | 15.40 | 14.83 | 15.21 | 11744700 |
1999-07-27 | 15.27 | 15.33 | 15.00 | 15.19 | 13007100 |
1999-07-28 | 15.00 | 15.10 | 14.88 | 15.02 | 11176200 |
1999-07-29 | 14.67 | 14.81 | 14.33 | 14.67 | 18322800 |
1999-07-30 | 14.75 | 14.79 | 14.08 | 14.08 | 19624500 |
1999-08-02 | 14.10 | 14.50 | 14.00 | 14.13 | 16741800 |
1999-08-03 | 14.19 | 14.29 | 13.77 | 13.98 | 16578300 |
1999-08-04 | 13.77 | 13.81 | 13.60 | 13.65 | 18633600 |
1999-08-05 | 13.69 | 13.79 | 12.96 | 13.79 | 24172500 |
1999-08-06 | 13.63 | 14.02 | 13.40 | 13.75 | 16248000 |
1999-08-09 | 13.69 | 13.69 | 13.35 | 13.40 | 13975200 |
1999-08-10 | 13.58 | 14.48 | 13.29 | 14.29 | 35120400 |
1999-08-11 | 14.54 | 14.81 | 14.44 | 14.46 | 24087000 |
1999-08-12 | 14.67 | 14.94 | 14.65 | 14.79 | 18532200 |
1999-08-13 | 14.98 | 15.06 | 14.85 | 14.94 | 20518200 |
1999-08-16 | 14.92 | 15.33 | 14.69 | 15.33 | 15660600 |
1999-08-17 | 15.52 | 15.67 | 15.17 | 15.65 | 19025400 |
1999-08-18 | 15.67 | 15.79 | 15.44 | 15.46 | 15713400 |
1999-08-19 | 15.33 | 15.35 | 14.96 | 15.35 | 13353900 |
1999-08-20 | 15.48 | 15.65 | 15.35 | 15.56 | 12127500 |
1999-08-23 | 15.63 | 15.94 | 15.60 | 15.92 | 16344000 |
1999-08-24 | 15.88 | 16.02 | 15.67 | 15.85 | 13956300 |
1999-08-25 | 15.65 | 16.15 | 15.29 | 16.13 | 21336300 |
1999-08-26 | 16.00 | 16.04 | 15.58 | 15.77 | 12887700 |
1999-08-27 | 15.71 | 15.77 | 15.38 | 15.56 | 11529000 |
1999-08-30 | 15.63 | 15.67 | 15.15 | 15.17 | 10891500 |
1999-08-31 | 15.31 | 15.31 | 14.54 | 14.77 | 16377900 |
1999-09-01 | 14.77 | 15.08 | 14.65 | 15.00 | 14467200 |
1999-09-02 | 14.67 | 15.27 | 14.52 | 15.23 | 16133100 |
1999-09-03 | 15.60 | 15.85 | 15.38 | 15.85 | 17112000 |
1999-09-07 | 15.81 | 15.81 | 15.42 | 15.42 | 9863400 |
1999-09-08 | 15.33 | 15.71 | 15.25 | 15.71 | 12004500 |
1999-09-09 | 15.58 | 15.85 | 15.42 | 15.83 | 13500300 |
1999-09-10 | 15.96 | 15.98 | 15.63 | 15.90 | 14019000 |
1999-09-13 | 15.71 | 16.00 | 15.65 | 16.00 | 10321500 |
1999-09-14 | 15.85 | 15.96 | 15.63 | 15.65 | 11304300 |
1999-09-15 | 15.88 | 16.00 | 15.13 | 15.17 | 18499500 |
1999-09-16 | 15.19 | 15.27 | 14.85 | 15.10 | 16559700 |
1999-09-17 | 15.31 | 15.60 | 15.19 | 15.54 | 20836500 |
1999-09-20 | 15.52 | 15.75 | 15.40 | 15.40 | 9160800 |
1999-09-21 | 15.00 | 15.35 | 14.92 | 15.25 | 17532600 |
1999-09-22 | 15.27 | 15.90 | 15.19 | 15.75 | 16189500 |
1999-09-23 | 15.88 | 15.94 | 15.54 | 15.56 | 17090700 |
1999-09-24 | 15.52 | 15.83 | 15.40 | 15.50 | 19018800 |
1999-09-27 | 15.67 | 15.81 | 15.44 | 15.44 | 15614100 |
1999-09-28 | 15.42 | 15.71 | 15.23 | 15.65 | 15641100 |
1999-09-29 | 15.58 | 15.58 | 15.19 | 15.21 | 14682300 |
1999-09-30 | 15.38 | 16.00 | 15.35 | 15.85 | 19797600 |
1999-10-01 | 16.00 | 16.13 | 15.85 | 16.10 | 19431600 |
1999-10-04 | 16.31 | 16.81 | 16.27 | 16.77 | 22887300 |
1999-10-05 | 16.77 | 17.54 | 16.65 | 17.08 | 27634800 |
1999-10-06 | 16.85 | 17.23 | 16.63 | 17.13 | 21144900 |
1999-10-07 | 17.13 | 17.17 | 16.90 | 17.10 | 13363200 |
1999-10-08 | 17.29 | 18.46 | 17.23 | 18.46 | 28465200 |
1999-10-11 | 18.27 | 18.33 | 17.98 | 17.98 | 20249700 |
1999-10-12 | 17.98 | 18.15 | 17.73 | 17.96 | 14804700 |
1999-10-13 | 17.85 | 17.94 | 17.08 | 17.10 | 18206100 |
1999-10-14 | 17.08 | 17.65 | 16.92 | 17.46 | 15995400 |
1999-10-15 | 17.29 | 17.42 | 16.92 | 16.94 | 20937600 |
1999-10-18 | 17.04 | 17.50 | 16.50 | 17.38 | 21677100 |
1999-10-19 | 17.54 | 17.79 | 17.42 | 17.56 | 16677600 |
1999-10-20 | 17.79 | 18.33 | 17.58 | 18.27 | 16809300 |
1999-10-21 | 18.06 | 18.31 | 17.77 | 18.29 | 15221100 |
1999-10-22 | 18.48 | 19.33 | 18.35 | 19.02 | 22602000 |
1999-10-25 | 18.65 | 18.98 | 18.50 | 18.65 | 20707500 |
1999-10-26 | 18.17 | 18.19 | 17.17 | 17.75 | 40971600 |
1999-10-27 | 17.58 | 17.77 | 17.17 | 17.67 | 21902100 |
1999-10-28 | 18.04 | 18.65 | 18.02 | 18.58 | 27269100 |
1999-10-29 | 18.98 | 19.50 | 18.77 | 18.77 | 29057400 |
1999-11-01 | 19.08 | 19.29 | 18.71 | 18.75 | 14335500 |
1999-11-02 | 18.77 | 19.04 | 18.54 | 18.71 | 13738800 |
1999-11-03 | 18.58 | 18.81 | 18.33 | 18.58 | 12243900 |
1999-11-04 | 18.83 | 19.00 | 18.63 | 18.67 | 12451800 |
1999-11-05 | 19.17 | 19.58 | 19.08 | 19.35 | 18719700 |
1999-11-08 | 19.50 | 19.73 | 19.44 | 19.50 | 14644200 |
1999-11-09 | 19.33 | 19.40 | 18.85 | 19.33 | 30078900 |
1999-11-10 | 19.33 | 19.50 | 19.04 | 19.04 | 20973600 |
1999-11-11 | 18.96 | 19.17 | 18.90 | 19.15 | 18870600 |
1999-11-12 | 19.31 | 19.63 | 18.96 | 19.63 | 16823100 |
1999-11-15 | 19.67 | 20.23 | 19.42 | 19.65 | 27113400 |
1999-11-16 | 19.83 | 20.13 | 19.58 | 19.96 | 18645900 |
1999-11-17 | 19.79 | 20.21 | 19.56 | 19.63 | 19397100 |
1999-11-18 | 19.73 | 19.92 | 19.50 | 19.79 | 17171700 |
1999-11-19 | 19.46 | 19.69 | 19.25 | 19.38 | 14962500 |
1999-11-22 | 19.06 | 19.08 | 18.71 | 18.92 | 18967800 |
1999-11-23 | 18.88 | 18.88 | 18.50 | 18.65 | 19431000 |
1999-11-24 | 18.83 | 19.50 | 18.81 | 19.31 | 17006400 |
1999-11-26 | 19.33 | 19.56 | 19.21 | 19.40 | 6891300 |
1999-11-29 | 19.50 | 19.79 | 19.33 | 19.67 | 14379000 |
1999-11-30 | 19.58 | 19.65 | 19.08 | 19.21 | 13128300 |
1999-12-01 | 19.23 | 19.67 | 19.23 | 19.53 | 15958200 |
1999-12-02 | 19.67 | 19.73 | 19.00 | 19.22 | 15855000 |
1999-12-03 | 19.40 | 19.75 | 19.31 | 19.69 | 18516000 |
1999-12-06 | 19.52 | 20.17 | 19.42 | 19.86 | 16347000 |
1999-12-07 | 19.94 | 20.04 | 19.33 | 19.33 | 19085100 |
1999-12-08 | 19.60 | 19.77 | 19.33 | 19.55 | 13800000 |
1999-12-09 | 19.50 | 20.75 | 19.21 | 20.75 | 26424300 |
1999-12-10 | 20.83 | 21.50 | 20.63 | 21.08 | 37787400 |
1999-12-13 | 21.83 | 23.06 | 21.58 | 22.67 | 28173000 |
1999-12-14 | 22.33 | 22.83 | 22.31 | 22.35 | 22515300 |
1999-12-15 | 22.33 | 22.35 | 21.71 | 22.01 | 23528400 |
1999-12-16 | 22.25 | 22.92 | 22.00 | 22.88 | 25461000 |
1999-12-17 | 22.94 | 22.96 | 21.58 | 21.67 | 44009700 |
1999-12-20 | 22.04 | 22.15 | 21.06 | 21.43 | 18991800 |
1999-12-21 | 21.33 | 21.90 | 21.19 | 21.60 | 13889700 |
1999-12-22 | 21.54 | 22.02 | 21.54 | 21.90 | 11258100 |
1999-12-23 | 22.33 | 22.67 | 22.25 | 22.46 | 11541900 |
1999-12-27 | 22.44 | 23.38 | 22.44 | 23.15 | 15694800 |
1999-12-28 | 22.88 | 23.40 | 22.85 | 23.10 | 10596000 |
1999-12-29 | 23.19 | 23.33 | 22.46 | 22.46 | 7552800 |
1999-12-30 | 22.71 | 23.19 | 22.60 | 22.60 | 7931700 |
1999-12-31 | 22.77 | 23.42 | 22.75 | 23.04 | 6338100 |
2000-01-03 | 22.79 | 23.00 | 21.83 | 22.27 | 25109700 |
2000-01-04 | 21.83 | 21.94 | 21.40 | 21.44 | 20235300 |
2000-01-05 | 21.29 | 21.46 | 20.73 | 21.00 | 21056100 |
2000-01-06 | 21.00 | 21.52 | 20.90 | 21.23 | 19633500 |
2000-01-07 | 21.50 | 22.98 | 21.50 | 22.83 | 23930700 |
2000-01-10 | 22.42 | 22.50 | 21.88 | 22.42 | 20142900 |
2000-01-11 | 22.35 | 22.58 | 21.88 | 22.08 | 14829900 |
2000-01-12 | 22.06 | 22.25 | 21.69 | 21.69 | 12255000 |
2000-01-13 | 22.00 | 22.04 | 21.67 | 21.71 | 15063000 |
2000-01-14 | 21.33 | 21.98 | 21.33 | 21.50 | 18936600 |
2000-01-18 | 21.06 | 22.15 | 21.02 | 21.85 | 19326600 |
2000-01-19 | 21.75 | 21.94 | 21.33 | 21.35 | 14459700 |
2000-01-20 | 21.48 | 21.50 | 20.83 | 21.13 | 17214300 |
2000-01-21 | 21.31 | 21.31 | 20.69 | 20.81 | 20857500 |
2000-01-24 | 21.15 | 21.15 | 19.17 | 19.79 | 23399700 |
2000-01-25 | 19.94 | 20.40 | 19.83 | 20.38 | 19211400 |
2000-01-26 | 20.38 | 20.69 | 20.00 | 20.65 | 13615200 |
2000-01-27 | 20.44 | 20.50 | 19.29 | 19.71 | 21969900 |
2000-01-28 | 19.63 | 19.63 | 17.83 | 18.38 | 42088200 |
2000-01-31 | 18.19 | 18.50 | 18.04 | 18.25 | 23918100 |
2000-02-01 | 18.33 | 19.83 | 18.31 | 19.56 | 25077000 |
2000-02-02 | 19.63 | 20.04 | 19.31 | 19.46 | 18103800 |
2000-02-03 | 19.46 | 19.60 | 18.75 | 19.46 | 20997000 |
2000-02-04 | 19.31 | 19.31 | 18.67 | 18.77 | 19649100 |
2000-02-07 | 18.88 | 18.88 | 18.21 | 18.58 | 18131100 |
2000-02-08 | 19.10 | 19.90 | 18.96 | 19.83 | 25728300 |
2000-02-09 | 20.00 | 20.04 | 19.10 | 19.27 | 24649800 |
2000-02-10 | 19.21 | 19.46 | 18.94 | 19.00 | 13774800 |
2000-02-11 | 19.15 | 19.17 | 18.54 | 18.69 | 14450100 |
2000-02-14 | 18.90 | 19.63 | 18.83 | 19.63 | 17410800 |
2000-02-15 | 18.98 | 19.33 | 18.33 | 19.33 | 29136300 |
2000-02-16 | 18.83 | 18.83 | 17.56 | 17.58 | 40757400 |
2000-02-17 | 17.65 | 17.83 | 16.00 | 16.13 | 74300100 |
2000-02-18 | 16.17 | 16.50 | 15.75 | 15.92 | 58183200 |
2000-02-22 | 16.42 | 16.44 | 15.58 | 16.04 | 37027800 |
2000-02-23 | 16.15 | 16.17 | 15.58 | 15.67 | 38623200 |
2000-02-24 | 15.67 | 15.96 | 14.48 | 15.96 | 58295700 |
2000-02-25 | 14.77 | 15.10 | 14.54 | 14.83 | 50725500 |
2000-02-28 | 14.85 | 15.65 | 14.85 | 15.40 | 53508300 |
2000-02-29 | 15.98 | 16.58 | 15.98 | 16.25 | 51591600 |
2000-03-01 | 16.63 | 16.67 | 15.83 | 16.33 | 30497400 |
2000-03-02 | 17.58 | 17.63 | 16.81 | 16.85 | 46628100 |
2000-03-03 | 17.38 | 17.77 | 17.17 | 17.54 | 32372400 |
2000-03-06 | 17.54 | 17.56 | 16.21 | 16.83 | 31480800 |
2000-03-07 | 16.54 | 16.54 | 15.71 | 15.85 | 29174100 |
2000-03-08 | 15.77 | 16.44 | 15.21 | 16.10 | 30056100 |
2000-03-09 | 16.33 | 16.48 | 15.63 | 16.31 | 23834700 |
2000-03-10 | 16.58 | 16.58 | 15.81 | 15.98 | 21016500 |
2000-03-13 | 15.42 | 15.98 | 15.29 | 15.90 | 23183700 |
2000-03-14 | 15.67 | 16.27 | 15.44 | 15.92 | 29955000 |
2000-03-15 | 15.81 | 17.31 | 15.52 | 17.17 | 44010000 |
2000-03-16 | 17.44 | 18.52 | 17.21 | 18.21 | 59148000 |
2000-03-17 | 18.19 | 18.75 | 18.04 | 18.58 | 37911900 |
2000-03-20 | 18.60 | 18.60 | 17.79 | 18.38 | 20307300 |
2000-03-21 | 18.48 | 18.88 | 18.17 | 18.88 | 23563800 |
2000-03-22 | 18.83 | 18.83 | 18.00 | 18.46 | 29890500 |
2000-03-23 | 18.13 | 18.19 | 17.83 | 18.00 | 21076500 |
2000-03-24 | 18.15 | 18.56 | 18.00 | 18.50 | 23858700 |
2000-03-27 | 18.23 | 18.50 | 18.08 | 18.48 | 17324700 |
2000-03-28 | 18.19 | 18.65 | 18.17 | 18.17 | 17392800 |
2000-03-29 | 18.50 | 19.79 | 18.48 | 19.58 | 40790100 |
2000-03-30 | 19.92 | 20.25 | 19.63 | 19.67 | 34712400 |
2000-03-31 | 19.75 | 19.77 | 18.50 | 18.83 | 27162000 |
2000-04-03 | 18.88 | 20.67 | 18.88 | 20.40 | 35807100 |
2000-04-04 | 20.56 | 21.10 | 19.17 | 20.00 | 41027400 |
2000-04-05 | 19.77 | 20.04 | 19.19 | 19.42 | 21198000 |
2000-04-06 | 19.71 | 20.42 | 19.58 | 20.38 | 21762600 |
2000-04-07 | 20.42 | 20.67 | 20.21 | 20.50 | 12039300 |
2000-04-10 | 20.50 | 21.23 | 20.33 | 21.19 | 16563000 |
2000-04-11 | 20.96 | 21.17 | 20.50 | 21.13 | 16066200 |
2000-04-12 | 21.15 | 21.65 | 20.69 | 20.81 | 21729900 |
2000-04-13 | 20.77 | 20.77 | 19.83 | 20.02 | 23653500 |
2000-04-14 | 19.33 | 19.65 | 18.33 | 18.33 | 28118100 |
2000-04-17 | 18.38 | 18.79 | 17.25 | 18.00 | 28981500 |
2000-04-18 | 18.00 | 18.77 | 17.71 | 17.96 | 22983600 |
2000-04-19 | 18.04 | 18.50 | 17.92 | 18.31 | 18765900 |
2000-04-20 | 18.38 | 19.31 | 18.38 | 19.23 | 18271200 |
2000-04-24 | 19.31 | 20.21 | 19.17 | 19.63 | 16901100 |
2000-04-25 | 19.35 | 20.25 | 19.19 | 19.90 | 18114900 |
2000-04-26 | 20.06 | 20.25 | 19.44 | 19.58 | 15606000 |
2000-04-27 | 19.21 | 19.48 | 18.83 | 19.23 | 16545000 |
2000-04-28 | 18.94 | 19.10 | 18.46 | 18.46 | 15037800 |
2000-05-01 | 18.79 | 19.60 | 18.73 | 19.31 | 15327000 |
2000-05-02 | 19.10 | 19.27 | 18.90 | 19.21 | 14464500 |
2000-05-03 | 18.08 | 18.17 | 17.58 | 17.81 | 31371900 |
2000-05-04 | 17.98 | 17.98 | 16.81 | 17.00 | 32300700 |
2000-05-05 | 16.73 | 17.63 | 16.73 | 17.10 | 25920000 |
2000-05-08 | 17.08 | 17.46 | 16.50 | 17.46 | 22878300 |
2000-05-09 | 18.13 | 18.29 | 17.50 | 17.67 | 26664600 |
2000-05-10 | 17.81 | 19.04 | 17.67 | 18.90 | 33735900 |
2000-05-11 | 18.98 | 19.02 | 18.33 | 18.67 | 18315900 |
2000-05-12 | 18.58 | 19.06 | 18.44 | 18.94 | 13113000 |
2000-05-15 | 18.75 | 19.10 | 18.50 | 19.00 | 12816900 |
2000-05-16 | 19.15 | 19.69 | 19.06 | 19.33 | 19136100 |
2000-05-17 | 18.90 | 18.92 | 18.48 | 18.79 | 13776900 |
2000-05-18 | 18.75 | 19.31 | 18.73 | 19.31 | 14663700 |
2000-05-19 | 18.71 | 19.58 | 18.71 | 19.02 | 19073100 |
2000-05-22 | 19.23 | 19.23 | 18.73 | 19.13 | 13884300 |
2000-05-23 | 19.19 | 19.46 | 18.94 | 19.06 | 12873000 |
2000-05-24 | 18.42 | 19.00 | 17.58 | 18.96 | 31024500 |
2000-05-25 | 18.60 | 18.90 | 18.02 | 18.33 | 13857600 |
2000-05-26 | 18.08 | 18.33 | 17.71 | 18.00 | 11989200 |
2000-05-30 | 17.69 | 18.04 | 17.56 | 17.79 | 13058100 |
2000-05-31 | 18.29 | 20.00 | 18.17 | 19.21 | 22976700 |
2000-06-01 | 19.04 | 19.23 | 18.75 | 19.00 | 14359200 |
2000-06-02 | 19.63 | 20.02 | 19.35 | 19.69 | 21264300 |
2000-06-05 | 19.77 | 19.92 | 19.58 | 19.77 | 13081200 |
2000-06-06 | 19.60 | 19.60 | 19.25 | 19.42 | 13320300 |
2000-06-07 | 19.25 | 19.69 | 19.25 | 19.29 | 10273800 |
2000-06-08 | 19.27 | 19.33 | 18.77 | 18.96 | 11979300 |
2000-06-09 | 19.15 | 19.33 | 17.98 | 18.00 | 21849300 |
2000-06-12 | 18.00 | 18.13 | 17.27 | 17.58 | 24267600 |
2000-06-13 | 17.35 | 18.33 | 17.21 | 18.33 | 23135100 |
2000-06-14 | 18.31 | 18.56 | 18.04 | 18.38 | 20060400 |
2000-06-15 | 18.35 | 18.73 | 18.27 | 18.50 | 17046900 |
2000-06-16 | 18.25 | 18.71 | 17.75 | 17.96 | 28709100 |
2000-06-19 | 17.90 | 18.33 | 17.60 | 18.13 | 18005100 |
2000-06-20 | 18.08 | 18.23 | 17.71 | 18.17 | 18191400 |
2000-06-21 | 18.19 | 18.19 | 17.79 | 17.98 | 12861900 |
2000-06-22 | 17.69 | 17.81 | 17.29 | 17.50 | 17003400 |
2000-06-23 | 17.90 | 18.15 | 17.63 | 17.92 | 18808800 |
2000-06-26 | 18.06 | 18.23 | 17.92 | 17.92 | 11774100 |
2000-06-27 | 18.04 | 19.15 | 17.92 | 18.94 | 19663200 |
2000-06-28 | 18.83 | 19.06 | 18.56 | 18.66 | 14472300 |
2000-06-29 | 18.44 | 18.46 | 17.85 | 18.04 | 15872700 |
2000-06-30 | 18.04 | 19.24 | 18.02 | 19.21 | 22866600 |
2000-07-03 | 19.08 | 19.13 | 18.71 | 18.96 | 7731900 |
2000-07-05 | 19.10 | 19.31 | 18.85 | 19.00 | 15419400 |
2000-07-06 | 19.31 | 19.48 | 18.94 | 19.17 | 17273400 |
2000-07-07 | 19.31 | 20.69 | 19.10 | 20.52 | 31540200 |
2000-07-10 | 20.46 | 20.98 | 20.23 | 20.42 | 24701100 |
2000-07-11 | 20.35 | 20.92 | 20.27 | 20.67 | 17692800 |
2000-07-12 | 20.69 | 20.73 | 20.21 | 20.33 | 17500800 |
2000-07-13 | 20.17 | 20.40 | 19.71 | 19.71 | 12907800 |
2000-07-14 | 19.94 | 20.31 | 19.79 | 19.83 | 12552300 |
2000-07-17 | 20.10 | 20.42 | 19.88 | 20.24 | 13832100 |
2000-07-18 | 20.31 | 20.38 | 19.92 | 20.02 | 10776300 |
2000-07-19 | 20.06 | 20.17 | 19.79 | 20.00 | 11209200 |
2000-07-20 | 19.98 | 20.27 | 19.85 | 20.00 | 14960400 |
2000-07-21 | 20.10 | 20.17 | 19.75 | 19.90 | 11733000 |
2000-07-24 | 19.67 | 19.73 | 19.06 | 19.15 | 15137400 |
2000-07-25 | 19.17 | 19.77 | 19.10 | 19.73 | 12366000 |
2000-07-26 | 19.40 | 20.04 | 19.40 | 19.58 | 21966300 |
2000-07-27 | 19.79 | 20.10 | 19.67 | 20.02 | 14234400 |
2000-07-28 | 19.94 | 19.98 | 19.08 | 19.56 | 15742800 |
2000-07-31 | 19.63 | 19.63 | 18.08 | 18.42 | 22602900 |
2000-08-01 | 18.00 | 18.31 | 17.67 | 18.17 | 27165900 |
2000-08-02 | 18.17 | 18.35 | 17.94 | 18.02 | 20204400 |
2000-08-03 | 18.83 | 18.83 | 17.81 | 17.96 | 24687300 |
2000-08-04 | 18.02 | 18.02 | 17.58 | 17.65 | 17527200 |
2000-08-07 | 17.71 | 18.65 | 17.67 | 18.38 | 16815600 |
2000-08-08 | 18.81 | 19.21 | 18.35 | 19.21 | 17579400 |
2000-08-09 | 18.02 | 18.25 | 17.65 | 17.88 | 53252100 |
2000-08-10 | 17.71 | 17.75 | 16.90 | 17.00 | 37141800 |
2000-08-11 | 17.15 | 17.46 | 17.04 | 17.38 | 22602300 |
2000-08-14 | 17.42 | 17.69 | 17.38 | 17.63 | 18098400 |
2000-08-15 | 17.29 | 17.52 | 17.08 | 17.19 | 23859000 |
2000-08-16 | 16.92 | 16.96 | 16.25 | 16.65 | 41433000 |
2000-08-17 | 16.52 | 16.81 | 16.21 | 16.67 | 20399400 |
2000-08-18 | 16.56 | 16.96 | 16.52 | 16.96 | 22047900 |
2000-08-21 | 16.42 | 16.58 | 15.71 | 16.33 | 42446100 |
2000-08-22 | 16.33 | 16.67 | 16.19 | 16.38 | 22832700 |
2000-08-23 | 16.58 | 16.73 | 16.35 | 16.38 | 20627100 |
2000-08-24 | 16.58 | 16.71 | 16.33 | 16.48 | 14901900 |
2000-08-25 | 16.54 | 16.83 | 16.42 | 16.83 | 14631300 |
2000-08-28 | 16.69 | 16.88 | 16.21 | 16.50 | 21009600 |
2000-08-29 | 16.50 | 16.65 | 16.29 | 16.48 | 16995300 |
2000-08-30 | 16.29 | 16.33 | 16.00 | 16.15 | 24466500 |
2000-08-31 | 16.10 | 16.25 | 15.71 | 15.88 | 36708600 |
2000-09-01 | 15.85 | 16.38 | 15.79 | 16.25 | 22984500 |
2000-09-05 | 16.31 | 16.73 | 16.27 | 16.58 | 24093000 |
2000-09-06 | 16.75 | 17.04 | 16.63 | 16.67 | 24931200 |
2000-09-07 | 17.06 | 17.35 | 16.83 | 17.00 | 25201800 |
2000-09-08 | 17.17 | 17.54 | 17.00 | 17.38 | 22141800 |
2000-09-11 | 17.58 | 18.25 | 17.56 | 18.13 | 29533800 |
2000-09-12 | 17.85 | 18.21 | 17.65 | 18.00 | 19053300 |
2000-09-13 | 18.08 | 18.15 | 17.67 | 17.96 | 14944800 |
2000-09-14 | 17.88 | 17.88 | 17.29 | 17.50 | 14134800 |
2000-09-15 | 17.44 | 17.65 | 17.15 | 17.33 | 24327300 |
2000-09-18 | 17.00 | 17.56 | 16.88 | 17.04 | 15634800 |
2000-09-19 | 16.88 | 16.96 | 16.42 | 16.63 | 25721100 |
2000-09-20 | 16.65 | 16.67 | 16.02 | 16.17 | 29648100 |
2000-09-21 | 16.23 | 17.13 | 16.21 | 16.67 | 25936500 |
2000-09-22 | 17.31 | 17.31 | 16.52 | 16.83 | 20178900 |
2000-09-25 | 16.88 | 16.90 | 16.31 | 16.33 | 16398000 |
2000-09-26 | 16.48 | 16.48 | 15.63 | 15.79 | 28227300 |
2000-09-27 | 15.88 | 16.13 | 15.71 | 16.04 | 22748400 |
2000-09-28 | 16.15 | 16.63 | 16.00 | 16.19 | 24413400 |
2000-09-29 | 16.17 | 16.50 | 16.00 | 16.04 | 22598700 |
2000-10-02 | 16.06 | 16.21 | 15.15 | 15.42 | 33523800 |
2000-10-03 | 15.40 | 15.46 | 14.71 | 15.27 | 49645200 |
2000-10-04 | 15.23 | 15.96 | 15.17 | 15.38 | 33255600 |
2000-10-05 | 15.46 | 15.58 | 15.25 | 15.35 | 26197500 |
2000-10-06 | 15.29 | 15.29 | 14.88 | 15.17 | 33481500 |
2000-10-09 | 15.23 | 15.48 | 15.04 | 15.04 | 18101400 |
2000-10-10 | 15.31 | 15.56 | 15.13 | 15.46 | 20049600 |
2000-10-11 | 15.38 | 15.46 | 14.96 | 15.10 | 25172700 |
2000-10-12 | 14.00 | 14.90 | 13.81 | 14.71 | 58319700 |
2000-10-13 | 14.54 | 15.04 | 14.54 | 15.00 | 28074600 |
2000-10-16 | 15.08 | 15.90 | 15.06 | 15.77 | 21294900 |
2000-10-17 | 15.85 | 15.98 | 15.23 | 15.33 | 18806700 |
2000-10-18 | 15.31 | 15.67 | 14.96 | 15.58 | 18445200 |
2000-10-19 | 15.52 | 15.98 | 15.38 | 15.94 | 18908700 |
2000-10-20 | 15.63 | 15.77 | 15.35 | 15.52 | 21459600 |
2000-10-23 | 15.52 | 15.94 | 15.19 | 15.77 | 18093900 |
2000-10-24 | 15.85 | 16.17 | 15.75 | 16.13 | 17741400 |
2000-10-25 | 16.15 | 16.15 | 15.21 | 15.31 | 25172100 |
2000-10-26 | 15.29 | 15.31 | 14.46 | 14.48 | 44886300 |
2000-10-27 | 14.48 | 14.71 | 14.42 | 14.42 | 37664400 |
2000-10-30 | 14.46 | 14.65 | 14.38 | 14.58 | 39616800 |
2000-10-31 | 14.73 | 15.27 | 14.67 | 15.13 | 44089800 |
2000-11-01 | 15.50 | 16.02 | 15.38 | 15.56 | 69816600 |
2000-11-02 | 15.33 | 16.67 | 15.17 | 16.15 | 62551500 |
2000-11-03 | 16.15 | 16.38 | 15.60 | 15.79 | 24775500 |
2000-11-06 | 16.10 | 16.46 | 15.69 | 16.33 | 21829500 |
2000-11-07 | 16.33 | 16.67 | 16.00 | 16.31 | 21412500 |
2000-11-08 | 16.33 | 16.96 | 16.21 | 16.25 | 22868700 |
2000-11-09 | 16.02 | 16.04 | 15.40 | 15.71 | 24182400 |
2000-11-10 | 15.00 | 15.00 | 14.40 | 14.56 | 44743800 |
2000-11-13 | 14.33 | 15.15 | 14.19 | 15.10 | 32979000 |
2000-11-14 | 15.75 | 16.15 | 15.58 | 15.63 | 25599600 |
2000-11-15 | 15.54 | 16.46 | 15.46 | 16.33 | 25938600 |
2000-11-16 | 16.25 | 16.40 | 16.04 | 16.08 | 16589100 |
2000-11-17 | 16.17 | 16.52 | 15.88 | 16.19 | 18420600 |
2000-11-20 | 16.21 | 16.21 | 15.85 | 15.96 | 13137300 |
2000-11-21 | 16.04 | 16.17 | 15.50 | 15.71 | 13167000 |
2000-11-22 | 15.73 | 15.77 | 15.29 | 15.29 | 14837700 |
2000-11-24 | 15.31 | 15.40 | 14.90 | 15.06 | 10447500 |
2000-11-27 | 15.65 | 16.60 | 15.63 | 16.44 | 31951200 |
2000-11-28 | 16.25 | 16.96 | 16.02 | 16.33 | 29361300 |
2000-11-29 | 16.42 | 17.29 | 16.40 | 17.29 | 29709000 |
2000-11-30 | 17.17 | 17.40 | 16.79 | 17.40 | 34821300 |
2000-12-01 | 17.54 | 17.58 | 16.90 | 17.06 | 32171100 |
2000-12-04 | 16.98 | 17.94 | 16.79 | 17.94 | 40212300 |
2000-12-05 | 17.94 | 18.44 | 17.75 | 18.42 | 31141800 |
2000-12-06 | 18.21 | 18.63 | 17.77 | 18.27 | 32109300 |
2000-12-07 | 18.35 | 18.65 | 18.19 | 18.33 | 22938600 |
2000-12-08 | 18.35 | 18.46 | 17.92 | 18.15 | 20631000 |
2000-12-11 | 17.88 | 17.94 | 16.94 | 17.13 | 34788300 |
2000-12-12 | 16.83 | 17.38 | 16.60 | 17.29 | 25034400 |
2000-12-13 | 17.31 | 17.58 | 16.69 | 16.77 | 19675500 |
2000-12-14 | 16.77 | 17.10 | 16.65 | 17.02 | 21738600 |
2000-12-15 | 16.50 | 16.96 | 16.50 | 16.63 | 39428100 |
2000-12-18 | 16.83 | 17.06 | 16.40 | 16.85 | 20894400 |
2000-12-19 | 16.88 | 17.08 | 15.88 | 16.00 | 27385500 |
2000-12-20 | 16.00 | 16.58 | 15.65 | 16.31 | 24849600 |
2000-12-21 | 16.50 | 17.42 | 16.44 | 17.25 | 28140600 |
2000-12-22 | 17.25 | 17.58 | 16.96 | 17.50 | 22452600 |
2000-12-26 | 17.42 | 17.50 | 16.33 | 16.88 | 18063000 |
2000-12-27 | 16.90 | 17.81 | 16.73 | 17.52 | 24672900 |
2000-12-28 | 17.50 | 18.00 | 17.50 | 17.65 | 12288900 |
2000-12-29 | 17.56 | 18.33 | 17.56 | 17.71 | 19746900 |
2001-01-02 | 17.71 | 18.35 | 17.56 | 17.96 | 26440800 |
2001-01-03 | 17.83 | 19.58 | 17.65 | 19.48 | 59871300 |
2001-01-04 | 19.00 | 19.40 | 18.63 | 18.73 | 41436900 |
2001-01-05 | 19.04 | 19.04 | 17.75 | 17.98 | 29427600 |
2001-01-08 | 17.67 | 18.27 | 17.63 | 17.98 | 25326300 |
2001-01-09 | 17.83 | 18.25 | 17.50 | 17.58 | 21632400 |
2001-01-10 | 16.98 | 17.35 | 16.83 | 17.23 | 29944200 |
2001-01-11 | 17.31 | 17.67 | 16.94 | 17.31 | 20107200 |
2001-01-12 | 17.33 | 17.92 | 17.21 | 17.65 | 21966000 |
2001-01-16 | 17.81 | 18.27 | 17.73 | 18.23 | 24994800 |
2001-01-17 | 18.19 | 18.21 | 17.85 | 17.98 | 23444100 |
2001-01-18 | 17.81 | 18.17 | 17.65 | 17.69 | 20633700 |
2001-01-19 | 17.35 | 17.56 | 16.81 | 16.94 | 26889900 |
2001-01-22 | 17.40 | 17.90 | 17.33 | 17.52 | 23417100 |
2001-01-23 | 17.67 | 17.98 | 17.52 | 17.79 | 14753400 |
2001-01-24 | 17.81 | 17.88 | 17.44 | 17.83 | 23368200 |
2001-01-25 | 17.98 | 18.71 | 17.65 | 18.00 | 27171000 |
2001-01-26 | 18.31 | 18.31 | 17.69 | 17.88 | 15692700 |
2001-01-29 | 17.90 | 18.22 | 17.90 | 18.07 | 15342600 |
2001-01-30 | 18.07 | 18.08 | 17.72 | 17.92 | 15372600 |
2001-01-31 | 18.07 | 19.00 | 18.01 | 18.93 | 32544300 |
2001-02-01 | 18.93 | 18.93 | 18.16 | 18.57 | 31155900 |
2001-02-02 | 18.66 | 18.66 | 18.05 | 18.25 | 15195000 |
2001-02-05 | 18.33 | 18.41 | 17.77 | 17.95 | 16812600 |
2001-02-06 | 17.80 | 18.16 | 17.62 | 17.73 | 16182000 |
2001-02-07 | 17.74 | 18.23 | 17.73 | 18.22 | 14785200 |
2001-02-08 | 18.18 | 18.27 | 17.19 | 17.43 | 23903400 |
2001-02-09 | 17.44 | 17.78 | 16.74 | 16.80 | 23734200 |
2001-02-12 | 17.00 | 17.83 | 16.99 | 17.82 | 21862500 |
2001-02-13 | 17.68 | 18.16 | 17.34 | 18.03 | 22269600 |
2001-02-14 | 18.12 | 18.12 | 17.67 | 17.67 | 15285000 |
2001-02-15 | 17.78 | 17.82 | 17.22 | 17.33 | 22909800 |
2001-02-16 | 17.27 | 17.77 | 17.19 | 17.45 | 19978200 |
2001-02-20 | 17.40 | 18.10 | 17.33 | 17.80 | 28009500 |
2001-02-21 | 17.52 | 17.65 | 16.68 | 16.74 | 24492600 |
2001-02-22 | 17.00 | 17.00 | 16.32 | 16.57 | 27462900 |
2001-02-23 | 16.67 | 16.93 | 16.02 | 16.76 | 24244800 |
2001-02-26 | 16.98 | 17.12 | 16.82 | 17.02 | 18180600 |
2001-02-27 | 17.20 | 17.28 | 16.51 | 17.00 | 21142200 |
2001-02-28 | 17.08 | 17.10 | 16.35 | 16.70 | 23244600 |
2001-03-01 | 16.42 | 16.62 | 16.00 | 16.11 | 26078400 |
2001-03-02 | 16.00 | 16.56 | 15.83 | 16.31 | 19417200 |
2001-03-05 | 16.31 | 16.51 | 16.00 | 16.12 | 13704300 |
2001-03-06 | 16.50 | 16.65 | 16.30 | 16.52 | 15290400 |
2001-03-07 | 16.68 | 16.98 | 16.64 | 16.90 | 16259700 |
2001-03-08 | 17.30 | 17.30 | 16.93 | 17.22 | 18103200 |
2001-03-09 | 17.27 | 17.27 | 16.70 | 16.93 | 16699500 |
2001-03-12 | 16.75 | 16.75 | 16.03 | 16.10 | 17220600 |
2001-03-13 | 16.33 | 16.43 | 15.67 | 16.27 | 23877300 |
2001-03-14 | 15.70 | 15.99 | 15.51 | 15.73 | 25646700 |
2001-03-15 | 15.78 | 16.16 | 15.52 | 15.95 | 22529100 |
2001-03-16 | 15.95 | 15.95 | 15.52 | 15.64 | 41579400 |
2001-03-19 | 15.66 | 15.90 | 15.57 | 15.79 | 17567400 |
2001-03-20 | 15.79 | 16.49 | 15.79 | 15.96 | 30106800 |
2001-03-21 | 15.93 | 16.59 | 15.76 | 16.10 | 24980700 |
2001-03-22 | 15.75 | 15.80 | 15.30 | 15.64 | 35741700 |
2001-03-23 | 15.28 | 15.97 | 15.07 | 15.86 | 24846000 |
2001-03-26 | 16.30 | 16.60 | 16.10 | 16.53 | 20525400 |
2001-03-27 | 16.53 | 16.80 | 16.38 | 16.76 | 29354400 |
2001-03-28 | 16.67 | 16.71 | 16.10 | 16.55 | 20627700 |
2001-03-29 | 16.62 | 16.88 | 16.14 | 16.87 | 23262000 |
2001-03-30 | 17.03 | 17.08 | 16.50 | 16.83 | 24925200 |
2001-04-02 | 16.67 | 16.99 | 16.50 | 16.88 | 22313700 |
2001-04-03 | 16.95 | 17.00 | 16.26 | 16.40 | 26076300 |
2001-04-04 | 16.24 | 16.80 | 16.23 | 16.62 | 23886300 |
2001-04-05 | 16.85 | 16.90 | 16.67 | 16.85 | 23370000 |
2001-04-06 | 16.67 | 17.11 | 16.50 | 17.08 | 22903200 |
2001-04-09 | 17.18 | 17.26 | 16.60 | 16.77 | 21861900 |
2001-04-10 | 17.05 | 17.21 | 16.92 | 16.95 | 20959500 |
2001-04-11 | 16.70 | 16.90 | 16.42 | 16.74 | 20850900 |
2001-04-12 | 16.25 | 16.57 | 15.80 | 16.57 | 29618400 |
2001-04-16 | 16.57 | 16.74 | 16.24 | 16.35 | 20263500 |
2001-04-17 | 16.30 | 16.48 | 16.17 | 16.41 | 19352400 |
2001-04-18 | 16.65 | 17.65 | 16.54 | 17.58 | 38990700 |
2001-04-19 | 17.24 | 17.57 | 17.23 | 17.50 | 21129000 |
2001-04-20 | 17.50 | 17.50 | 17.13 | 17.24 | 21800700 |
2001-04-23 | 17.35 | 17.57 | 17.22 | 17.35 | 16448400 |
2001-04-24 | 16.92 | 17.03 | 16.68 | 16.70 | 24526500 |
2001-04-25 | 17.03 | 17.03 | 16.68 | 16.89 | 16225200 |
2001-04-26 | 17.00 | 17.20 | 16.85 | 17.08 | 15568200 |
2001-04-27 | 17.37 | 17.73 | 17.30 | 17.61 | 23292600 |
2001-04-30 | 17.77 | 17.77 | 17.07 | 17.25 | 19793400 |
2001-05-01 | 17.24 | 17.85 | 17.13 | 17.83 | 22857000 |
2001-05-02 | 17.82 | 17.82 | 17.43 | 17.69 | 23069400 |
2001-05-03 | 17.43 | 17.82 | 17.34 | 17.70 | 22772100 |
2001-05-04 | 17.43 | 17.90 | 17.34 | 17.67 | 22336200 |
2001-05-07 | 17.47 | 17.65 | 17.28 | 17.35 | 14151000 |
2001-05-08 | 17.25 | 17.33 | 17.05 | 17.33 | 13312800 |
2001-05-09 | 17.35 | 17.40 | 17.10 | 17.20 | 16332900 |
2001-05-10 | 17.77 | 17.90 | 17.74 | 17.81 | 24645600 |
2001-05-11 | 17.99 | 18.15 | 17.78 | 18.03 | 19588800 |
2001-05-14 | 18.03 | 18.25 | 17.95 | 18.12 | 14400900 |
2001-05-15 | 18.12 | 18.12 | 17.33 | 17.33 | 40235100 |
2001-05-16 | 17.07 | 17.37 | 17.00 | 17.22 | 28813200 |
2001-05-17 | 17.32 | 17.41 | 17.10 | 17.25 | 19618500 |
2001-05-18 | 17.32 | 17.35 | 17.14 | 17.35 | 17582700 |
2001-05-21 | 17.35 | 17.77 | 17.19 | 17.73 | 23258700 |
2001-05-22 | 17.74 | 17.90 | 17.63 | 17.84 | 20381100 |
2001-05-23 | 17.77 | 17.96 | 17.40 | 17.51 | 16698300 |
2001-05-24 | 17.45 | 17.75 | 17.38 | 17.63 | 13573500 |
2001-05-25 | 17.66 | 17.67 | 17.07 | 17.07 | 15528600 |
2001-05-29 | 17.32 | 17.32 | 17.01 | 17.07 | 15001800 |
2001-05-30 | 17.07 | 17.40 | 17.04 | 17.16 | 17909400 |
2001-05-31 | 17.37 | 17.53 | 17.09 | 17.25 | 17642100 |
2001-06-01 | 17.18 | 17.48 | 17.15 | 17.24 | 12465300 |
2001-06-04 | 17.18 | 17.27 | 16.83 | 17.00 | 16859700 |
2001-06-05 | 16.91 | 17.21 | 16.90 | 17.10 | 15492000 |
2001-06-06 | 17.10 | 17.24 | 16.90 | 16.92 | 12581100 |
2001-06-07 | 16.69 | 17.12 | 16.69 | 17.03 | 18330900 |
2001-06-08 | 17.00 | 17.09 | 16.92 | 17.01 | 11362500 |
2001-06-11 | 16.98 | 17.03 | 16.72 | 16.74 | 9700500 |
2001-06-12 | 16.67 | 16.99 | 16.54 | 16.86 | 13407600 |
2001-06-13 | 16.87 | 16.87 | 16.69 | 16.72 | 10570500 |
2001-06-14 | 16.63 | 16.79 | 16.47 | 16.50 | 13663800 |
2001-06-15 | 16.47 | 16.58 | 16.00 | 16.05 | 43183200 |
2001-06-18 | 16.27 | 16.53 | 16.12 | 16.17 | 21368700 |
2001-06-19 | 16.49 | 16.50 | 16.21 | 16.29 | 15530400 |
2001-06-20 | 16.40 | 16.63 | 16.33 | 16.60 | 17739000 |
2001-06-21 | 16.43 | 17.06 | 16.43 | 16.82 | 26831400 |
2001-06-22 | 16.89 | 16.92 | 16.48 | 16.66 | 14501100 |
2001-06-25 | 16.85 | 16.85 | 16.27 | 16.33 | 17122200 |
2001-06-26 | 16.18 | 16.60 | 16.18 | 16.37 | 18060300 |
2001-06-27 | 16.34 | 16.57 | 16.13 | 16.17 | 15381300 |
2001-06-28 | 16.32 | 16.60 | 16.32 | 16.46 | 15041100 |
2001-06-29 | 16.38 | 16.83 | 16.20 | 16.27 | 27919500 |
2001-07-02 | 16.32 | 16.60 | 16.22 | 16.58 | 16473600 |
2001-07-03 | 16.57 | 16.57 | 16.31 | 16.41 | 11411100 |
2001-07-05 | 16.45 | 16.46 | 16.15 | 16.20 | 15396300 |
2001-07-06 | 16.18 | 16.19 | 15.57 | 15.78 | 19992600 |
2001-07-09 | 15.83 | 16.13 | 15.68 | 16.08 | 18245400 |
2001-07-10 | 16.17 | 16.22 | 15.79 | 15.83 | 19384800 |
2001-07-11 | 16.05 | 16.47 | 15.87 | 16.28 | 23731500 |
2001-07-12 | 16.85 | 17.28 | 16.65 | 17.28 | 35115300 |
2001-07-13 | 17.28 | 17.74 | 17.04 | 17.63 | 29536500 |
2001-07-16 | 17.80 | 18.02 | 17.70 | 17.83 | 34206900 |
2001-07-17 | 17.95 | 17.95 | 17.65 | 17.78 | 26356200 |
2001-07-18 | 17.62 | 17.99 | 17.51 | 17.99 | 21540900 |
2001-07-19 | 17.99 | 18.17 | 17.94 | 18.08 | 24692100 |
2001-07-20 | 18.00 | 18.20 | 17.97 | 18.09 | 17684700 |
2001-07-23 | 17.97 | 18.09 | 17.62 | 17.68 | 16083300 |
2001-07-24 | 17.68 | 17.73 | 17.50 | 17.70 | 18225900 |
2001-07-25 | 17.70 | 18.37 | 17.58 | 18.37 | 28537200 |
2001-07-26 | 18.37 | 18.50 | 18.06 | 18.50 | 25277700 |
2001-07-27 | 18.58 | 18.67 | 18.34 | 18.47 | 15507900 |
2001-07-30 | 18.67 | 18.68 | 18.06 | 18.63 | 21504600 |
2001-07-31 | 18.51 | 18.83 | 18.47 | 18.63 | 23176800 |
2001-08-01 | 18.47 | 18.92 | 18.32 | 18.34 | 18505500 |
2001-08-02 | 18.48 | 18.72 | 18.35 | 18.66 | 17238900 |
2001-08-03 | 18.63 | 18.66 | 18.35 | 18.46 | 12510000 |
2001-08-06 | 18.53 | 18.53 | 18.02 | 18.17 | 17137800 |
2001-08-07 | 18.23 | 18.43 | 18.05 | 18.36 | 15466500 |
2001-08-08 | 18.20 | 18.62 | 18.13 | 18.18 | 19161000 |
2001-08-09 | 18.14 | 18.26 | 17.77 | 18.06 | 25617600 |
2001-08-10 | 17.98 | 18.00 | 17.50 | 17.87 | 24736800 |
2001-08-13 | 17.85 | 17.92 | 17.27 | 17.40 | 30421200 |
2001-08-14 | 17.08 | 17.57 | 17.04 | 17.45 | 30202800 |
2001-08-15 | 17.44 | 17.64 | 17.27 | 17.33 | 18099000 |
2001-08-16 | 17.17 | 17.40 | 16.89 | 17.23 | 18615600 |
2001-08-17 | 17.17 | 17.17 | 16.70 | 16.93 | 17705100 |
2001-08-20 | 17.10 | 17.21 | 16.93 | 17.20 | 13047000 |
2001-08-21 | 17.13 | 17.21 | 16.63 | 16.65 | 19628100 |
2001-08-22 | 16.67 | 16.85 | 16.50 | 16.75 | 17454300 |
2001-08-23 | 16.68 | 16.81 | 16.50 | 16.58 | 16635600 |
2001-08-24 | 16.55 | 17.00 | 16.55 | 16.98 | 21805200 |
2001-08-27 | 17.07 | 17.17 | 16.80 | 16.80 | 14025000 |
2001-08-28 | 16.63 | 16.73 | 16.57 | 16.70 | 18449100 |
2001-08-29 | 16.68 | 16.81 | 16.34 | 16.38 | 16321500 |
2001-08-30 | 16.37 | 16.49 | 15.75 | 15.87 | 28917000 |
2001-08-31 | 15.90 | 16.33 | 15.90 | 16.02 | 22665300 |
2001-09-04 | 16.08 | 16.63 | 16.07 | 16.15 | 21974100 |
2001-09-05 | 16.11 | 16.45 | 15.67 | 16.38 | 29499600 |
2001-09-06 | 16.32 | 16.55 | 15.67 | 15.79 | 31150500 |
2001-09-07 | 15.63 | 15.63 | 15.04 | 15.41 | 31295100 |
2001-09-10 | 15.17 | 15.67 | 15.01 | 15.41 | 20180700 |
2001-09-17 | 14.67 | 15.37 | 14.00 | 14.67 | 52505400 |
2001-09-18 | 15.00 | 15.45 | 14.72 | 15.12 | 31530900 |
2001-09-19 | 15.09 | 15.36 | 14.73 | 15.15 | 35149800 |
2001-09-20 | 15.12 | 15.31 | 15.00 | 15.10 | 37969200 |
2001-09-21 | 14.72 | 15.32 | 14.63 | 14.89 | 49330800 |
2001-09-24 | 15.50 | 15.99 | 15.34 | 15.76 | 41705100 |
2001-09-25 | 16.07 | 16.37 | 16.02 | 16.13 | 47921400 |
2001-09-26 | 16.45 | 16.49 | 16.21 | 16.49 | 36348900 |
2001-09-27 | 16.49 | 16.56 | 16.04 | 16.46 | 27741000 |
2001-09-28 | 16.48 | 16.65 | 16.27 | 16.50 | 28680600 |
2001-10-01 | 16.50 | 16.68 | 16.05 | 16.59 | 35965800 |
2001-10-02 | 16.68 | 17.33 | 16.60 | 17.20 | 34212600 |
2001-10-03 | 17.30 | 17.82 | 17.17 | 17.58 | 41855400 |
2001-10-04 | 17.60 | 17.65 | 17.14 | 17.17 | 30597000 |
2001-10-05 | 17.17 | 17.47 | 17.00 | 17.47 | 28389600 |
2001-10-08 | 17.47 | 17.47 | 16.99 | 17.04 | 20106000 |
2001-10-09 | 17.17 | 17.40 | 17.00 | 17.36 | 24205200 |
2001-10-10 | 17.44 | 17.90 | 17.40 | 17.88 | 28445700 |
2001-10-11 | 17.98 | 18.25 | 17.62 | 17.83 | 36781800 |
2001-10-12 | 17.62 | 17.67 | 17.27 | 17.63 | 32220300 |
2001-10-15 | 17.54 | 17.83 | 17.47 | 17.83 | 18779100 |
2001-10-16 | 17.83 | 18.00 | 17.50 | 17.71 | 20302800 |
2001-10-17 | 17.75 | 17.91 | 17.38 | 17.41 | 19915500 |
2001-10-18 | 17.44 | 17.60 | 17.14 | 17.30 | 23487300 |
2001-10-19 | 17.38 | 17.69 | 17.20 | 17.67 | 18133500 |
2001-10-22 | 17.60 | 17.87 | 17.36 | 17.68 | 19632600 |
2001-10-23 | 17.68 | 17.85 | 17.38 | 17.54 | 18565200 |
2001-10-24 | 17.66 | 17.73 | 17.48 | 17.49 | 15692400 |
2001-10-25 | 17.27 | 17.77 | 17.17 | 17.77 | 20678400 |
2001-10-26 | 17.72 | 17.94 | 17.50 | 17.81 | 15371100 |
2001-10-29 | 17.63 | 17.69 | 17.24 | 17.30 | 18074400 |
2001-10-30 | 17.17 | 17.25 | 16.79 | 16.87 | 21284700 |
2001-10-31 | 16.90 | 17.44 | 16.88 | 17.13 | 21103800 |
2001-11-01 | 17.07 | 17.65 | 16.95 | 17.41 | 25805700 |
2001-11-02 | 17.27 | 17.73 | 17.25 | 17.66 | 17382900 |
2001-11-05 | 17.72 | 18.10 | 17.46 | 17.97 | 20523600 |
2001-11-06 | 18.02 | 18.37 | 17.88 | 18.31 | 26343600 |
2001-11-07 | 18.28 | 18.33 | 17.80 | 17.94 | 24667200 |
2001-11-08 | 18.20 | 18.47 | 18.00 | 18.17 | 25752300 |
2001-11-09 | 18.18 | 18.42 | 17.96 | 18.37 | 15137100 |
2001-11-12 | 18.18 | 18.56 | 18.00 | 18.53 | 19502100 |
2001-11-13 | 18.63 | 18.65 | 18.08 | 18.09 | 31566000 |
2001-11-14 | 18.53 | 18.60 | 18.35 | 18.43 | 28767900 |
2001-11-15 | 18.53 | 18.75 | 18.43 | 18.67 | 25356000 |
2001-11-16 | 18.67 | 18.67 | 18.22 | 18.37 | 31675200 |
2001-11-19 | 18.20 | 18.62 | 18.20 | 18.58 | 23891700 |
2001-11-20 | 18.57 | 18.66 | 18.37 | 18.57 | 19009200 |
2001-11-21 | 18.51 | 18.54 | 18.28 | 18.37 | 14968500 |
2001-11-23 | 18.36 | 18.62 | 18.35 | 18.60 | 6921000 |
2001-11-26 | 18.57 | 18.67 | 18.44 | 18.58 | 23107200 |
2001-11-27 | 18.52 | 18.60 | 18.28 | 18.36 | 28992300 |
2001-11-28 | 18.30 | 18.59 | 18.16 | 18.33 | 22408200 |
2001-11-29 | 18.37 | 18.43 | 18.17 | 18.22 | 17183100 |
2001-11-30 | 18.33 | 18.63 | 18.30 | 18.38 | 25242900 |
2001-12-03 | 18.35 | 18.41 | 18.06 | 18.19 | 22846500 |
2001-12-04 | 18.13 | 18.39 | 18.07 | 18.39 | 20596500 |
2001-12-05 | 18.39 | 18.86 | 18.31 | 18.86 | 27095100 |
2001-12-06 | 18.65 | 18.66 | 18.47 | 18.54 | 21132900 |
2001-12-07 | 18.40 | 18.53 | 18.25 | 18.45 | 13807200 |
2001-12-10 | 18.37 | 18.47 | 18.09 | 18.09 | 15880200 |
2001-12-11 | 18.04 | 18.27 | 17.84 | 18.03 | 18292800 |
2001-12-12 | 18.01 | 18.23 | 17.83 | 18.11 | 17316900 |
2001-12-13 | 18.03 | 18.03 | 17.70 | 17.79 | 23541300 |
2001-12-14 | 17.90 | 18.14 | 17.68 | 18.02 | 18047700 |
2001-12-17 | 18.05 | 18.62 | 17.96 | 18.62 | 25389600 |
2001-12-18 | 18.64 | 18.70 | 18.47 | 18.59 | 26395500 |
2001-12-19 | 18.56 | 18.83 | 18.45 | 18.76 | 24636300 |
2001-12-20 | 18.78 | 19.05 | 18.73 | 18.75 | 23535000 |
2001-12-21 | 18.95 | 19.19 | 18.84 | 19.19 | 39380400 |
2001-12-24 | 19.17 | 19.23 | 19.04 | 19.04 | 6094200 |
2001-12-26 | 19.25 | 19.52 | 19.24 | 19.38 | 19916700 |
2001-12-27 | 19.37 | 19.53 | 19.26 | 19.46 | 14466600 |
2001-12-28 | 19.45 | 19.58 | 19.38 | 19.45 | 13030200 |
2001-12-31 | 19.37 | 19.49 | 19.18 | 19.18 | 15404100 |
2002-01-02 | 19.22 | 19.38 | 19.00 | 19.35 | 20033700 |
2002-01-03 | 19.32 | 19.43 | 19.17 | 19.33 | 17871900 |
2002-01-04 | 19.22 | 19.42 | 19.07 | 19.20 | 20039100 |
2002-01-07 | 19.15 | 19.37 | 19.07 | 19.13 | 16081200 |
2002-01-08 | 19.23 | 19.33 | 19.11 | 19.28 | 13110600 |
2002-01-09 | 19.05 | 19.18 | 18.73 | 18.80 | 22727400 |
2002-01-10 | 18.80 | 19.12 | 18.75 | 19.00 | 19399200 |
2002-01-11 | 18.88 | 18.91 | 18.51 | 18.60 | 21813900 |
2002-01-14 | 18.60 | 18.97 | 18.59 | 18.59 | 20141400 |
2002-01-15 | 18.59 | 18.97 | 18.44 | 18.96 | 24258300 |
2002-01-16 | 18.96 | 18.96 | 18.50 | 18.66 | 16519200 |
2002-01-17 | 18.62 | 19.07 | 18.57 | 18.92 | 23389500 |
2002-01-18 | 18.85 | 18.96 | 18.66 | 18.78 | 21022200 |
2002-01-22 | 19.04 | 19.57 | 19.04 | 19.34 | 29970000 |
2002-01-23 | 19.47 | 19.98 | 19.41 | 19.95 | 32046600 |
2002-01-24 | 19.95 | 19.98 | 19.77 | 19.89 | 23952300 |
2002-01-25 | 19.79 | 19.83 | 19.35 | 19.47 | 21966300 |
2002-01-28 | 19.57 | 19.73 | 19.44 | 19.54 | 15428100 |
2002-01-29 | 19.69 | 19.83 | 19.30 | 19.30 | 22121700 |
2002-01-30 | 19.27 | 19.98 | 19.25 | 19.92 | 30018300 |
2002-01-31 | 19.87 | 19.99 | 19.70 | 19.99 | 20583600 |
2002-02-01 | 19.90 | 19.97 | 19.58 | 19.75 | 20091000 |
2002-02-04 | 19.86 | 19.97 | 19.55 | 19.63 | 19543800 |
2002-02-05 | 19.68 | 19.83 | 19.48 | 19.60 | 19880400 |
2002-02-06 | 19.57 | 19.75 | 19.47 | 19.63 | 19263600 |
2002-02-07 | 19.72 | 19.92 | 19.45 | 19.46 | 25257900 |
2002-02-08 | 19.46 | 19.72 | 19.37 | 19.72 | 19136400 |
2002-02-11 | 19.83 | 20.10 | 19.79 | 20.08 | 25503000 |
2002-02-12 | 19.95 | 20.12 | 19.93 | 20.03 | 15970800 |
2002-02-13 | 20.10 | 20.24 | 19.96 | 20.04 | 19198800 |
2002-02-14 | 20.12 | 20.20 | 19.98 | 20.16 | 17958000 |
2002-02-15 | 20.16 | 20.20 | 19.97 | 20.01 | 21772800 |
2002-02-19 | 19.80 | 20.06 | 19.73 | 19.76 | 27181800 |
2002-02-20 | 19.79 | 20.07 | 19.60 | 20.01 | 24582300 |
2002-02-21 | 20.05 | 20.29 | 19.80 | 19.85 | 22018800 |
2002-02-22 | 19.88 | 19.98 | 19.53 | 19.98 | 22809600 |
2002-02-25 | 20.07 | 20.25 | 20.02 | 20.22 | 25027500 |
2002-02-26 | 20.27 | 20.76 | 20.15 | 20.70 | 34951200 |
2002-02-27 | 20.87 | 20.95 | 20.58 | 20.75 | 38931900 |
2002-02-28 | 20.90 | 20.96 | 20.51 | 20.67 | 35987100 |
2002-03-01 | 20.73 | 20.94 | 20.69 | 20.94 | 22558800 |
2002-03-04 | 20.98 | 21.03 | 20.73 | 20.99 | 24502800 |
2002-03-05 | 20.77 | 20.86 | 20.18 | 20.25 | 37070100 |
2002-03-06 | 20.32 | 20.49 | 20.10 | 20.30 | 30588600 |
2002-03-07 | 20.50 | 20.65 | 20.33 | 20.57 | 27877200 |
2002-03-08 | 20.73 | 20.97 | 20.67 | 20.84 | 31383600 |
2002-03-11 | 20.94 | 20.94 | 20.68 | 20.84 | 20094600 |
2002-03-12 | 20.63 | 20.80 | 20.63 | 20.74 | 20942700 |
2002-03-13 | 20.58 | 20.70 | 20.43 | 20.66 | 18534900 |
2002-03-14 | 20.65 | 20.86 | 20.64 | 20.76 | 15060600 |
2002-03-15 | 20.89 | 21.25 | 20.82 | 21.25 | 39907500 |
2002-03-18 | 21.31 | 21.31 | 20.90 | 21.18 | 19076400 |
2002-03-19 | 21.23 | 21.28 | 21.01 | 21.15 | 16634700 |
2002-03-20 | 20.98 | 21.15 | 20.98 | 21.06 | 21306300 |
2002-03-21 | 20.98 | 21.06 | 20.65 | 20.73 | 17407200 |
2002-03-22 | 20.73 | 20.75 | 20.52 | 20.68 | 16497600 |
2002-03-25 | 20.62 | 20.73 | 20.43 | 20.43 | 17753700 |
2002-03-26 | 20.45 | 20.80 | 20.45 | 20.72 | 18550500 |
2002-03-27 | 20.68 | 20.77 | 20.54 | 20.67 | 20792400 |
2002-03-28 | 20.67 | 20.72 | 20.43 | 20.43 | 17490000 |
2002-04-01 | 20.12 | 20.12 | 19.54 | 19.85 | 39746700 |
2002-04-02 | 19.83 | 19.84 | 19.58 | 19.64 | 23366400 |
2002-04-03 | 19.80 | 19.93 | 19.25 | 19.53 | 26798400 |
2002-04-04 | 19.60 | 19.87 | 19.57 | 19.76 | 20559900 |
2002-04-05 | 19.74 | 19.92 | 19.59 | 19.71 | 15964800 |
2002-04-08 | 19.67 | 19.98 | 19.51 | 19.93 | 18417900 |
2002-04-09 | 20.03 | 20.15 | 19.97 | 20.03 | 18689400 |
2002-04-10 | 20.08 | 20.23 | 19.96 | 20.19 | 21348000 |
2002-04-11 | 20.22 | 20.60 | 20.00 | 20.06 | 25701000 |
2002-04-12 | 20.23 | 20.62 | 20.10 | 20.41 | 19466700 |
2002-04-15 | 20.35 | 20.42 | 19.84 | 19.98 | 17310000 |
2002-04-16 | 20.07 | 20.24 | 19.87 | 20.00 | 21041400 |
2002-04-17 | 20.18 | 20.18 | 19.55 | 19.76 | 27423600 |
2002-04-18 | 19.52 | 19.81 | 18.91 | 19.38 | 35181900 |
2002-04-19 | 19.60 | 19.70 | 19.38 | 19.64 | 17544600 |
2002-04-22 | 19.64 | 19.70 | 19.00 | 19.18 | 19316700 |
2002-04-23 | 19.28 | 19.48 | 19.21 | 19.35 | 20753700 |
2002-04-24 | 19.30 | 19.55 | 19.11 | 19.15 | 19582500 |
2002-04-25 | 18.93 | 19.04 | 18.74 | 19.00 | 21992400 |
2002-04-26 | 19.08 | 19.10 | 18.59 | 18.60 | 30108300 |
2002-04-29 | 18.63 | 19.13 | 18.60 | 18.73 | 30160200 |
2002-04-30 | 18.70 | 18.86 | 18.49 | 18.62 | 31233000 |
2002-05-01 | 18.53 | 18.93 | 18.27 | 18.93 | 25767300 |
2002-05-02 | 18.92 | 19.08 | 18.73 | 18.88 | 22977000 |
2002-05-03 | 18.82 | 18.83 | 18.36 | 18.42 | 23464800 |
2002-05-06 | 18.54 | 18.71 | 17.98 | 18.00 | 23941500 |
2002-05-07 | 18.21 | 18.50 | 18.00 | 18.34 | 26895300 |
2002-05-08 | 18.75 | 18.83 | 18.56 | 18.80 | 24952800 |
2002-05-09 | 18.55 | 18.58 | 17.91 | 18.33 | 35520600 |
2002-05-10 | 18.41 | 18.42 | 17.87 | 17.89 | 22308000 |
2002-05-13 | 17.95 | 18.43 | 17.95 | 18.35 | 19265100 |
2002-05-14 | 19.17 | 19.42 | 19.02 | 19.13 | 37517100 |
2002-05-15 | 19.21 | 19.40 | 18.88 | 18.92 | 31401000 |
2002-05-16 | 19.22 | 19.56 | 19.15 | 19.45 | 24048000 |
2002-05-17 | 19.45 | 19.77 | 19.32 | 19.44 | 22641300 |
2002-05-20 | 19.58 | 19.61 | 19.23 | 19.27 | 15095700 |
2002-05-21 | 19.30 | 19.37 | 18.87 | 18.87 | 19130400 |
2002-05-22 | 18.90 | 18.93 | 18.57 | 18.93 | 18080700 |
2002-05-23 | 18.83 | 18.92 | 18.60 | 18.77 | 17747700 |
2002-05-24 | 18.85 | 18.98 | 18.50 | 18.51 | 15033300 |
2002-05-28 | 18.47 | 18.54 | 17.98 | 18.26 | 20760900 |
2002-05-29 | 18.30 | 18.55 | 18.18 | 18.18 | 16282200 |
2002-05-30 | 18.03 | 18.28 | 17.92 | 18.00 | 24588900 |
2002-05-31 | 18.30 | 18.53 | 18.00 | 18.03 | 35121600 |
2002-06-03 | 18.06 | 18.22 | 17.65 | 17.72 | 24540000 |
2002-06-04 | 17.67 | 18.00 | 17.33 | 18.00 | 41345700 |
2002-06-05 | 18.32 | 18.59 | 18.17 | 18.32 | 30242700 |
2002-06-06 | 18.32 | 18.33 | 18.00 | 18.03 | 22663800 |
2002-06-07 | 17.95 | 18.24 | 17.92 | 18.14 | 23786700 |
2002-06-10 | 18.37 | 18.86 | 18.35 | 18.80 | 25677300 |
2002-06-11 | 18.95 | 19.21 | 18.79 | 18.82 | 34271100 |
2002-06-12 | 18.85 | 19.43 | 18.75 | 19.43 | 31685400 |
2002-06-13 | 19.25 | 19.25 | 18.76 | 18.83 | 28569000 |
2002-06-14 | 18.82 | 19.01 | 18.42 | 18.98 | 31534200 |
2002-06-17 | 19.03 | 19.48 | 18.90 | 19.44 | 25895400 |
2002-06-18 | 19.44 | 19.63 | 19.30 | 19.52 | 20991300 |
2002-06-19 | 19.33 | 19.58 | 18.99 | 19.14 | 22786200 |
2002-06-20 | 19.12 | 19.30 | 18.73 | 18.83 | 21491700 |
2002-06-21 | 18.50 | 18.83 | 18.30 | 18.33 | 45270600 |
2002-06-24 | 18.35 | 18.78 | 18.08 | 18.58 | 32966700 |
2002-06-25 | 18.67 | 19.07 | 18.34 | 18.37 | 25939500 |
2002-06-26 | 18.10 | 18.83 | 17.92 | 18.54 | 32736300 |
2002-06-27 | 18.60 | 19.23 | 18.35 | 19.23 | 25657200 |
2002-06-28 | 19.00 | 19.26 | 18.34 | 18.34 | 46196700 |
2002-07-01 | 18.43 | 18.61 | 18.13 | 18.13 | 30549600 |
2002-07-02 | 18.14 | 18.31 | 17.77 | 17.81 | 30577500 |
2002-07-03 | 17.77 | 18.37 | 17.77 | 18.35 | 21729600 |
2002-07-05 | 18.48 | 18.67 | 18.41 | 18.67 | 9653100 |
2002-07-08 | 18.72 | 18.90 | 18.39 | 18.53 | 22919400 |
2002-07-09 | 18.55 | 18.69 | 18.16 | 18.22 | 24106500 |
2002-07-10 | 18.25 | 18.53 | 17.85 | 17.92 | 26892600 |
2002-07-11 | 17.92 | 18.33 | 17.67 | 18.06 | 38614800 |
2002-07-12 | 17.98 | 18.03 | 17.53 | 17.62 | 26757900 |
2002-07-15 | 17.47 | 17.83 | 16.70 | 17.81 | 38111100 |
2002-07-16 | 17.42 | 17.52 | 16.63 | 16.63 | 43493100 |
2002-07-17 | 17.00 | 17.16 | 15.83 | 16.08 | 56253300 |
2002-07-18 | 16.13 | 16.51 | 15.80 | 15.80 | 36059100 |
2002-07-19 | 15.73 | 15.90 | 15.20 | 15.50 | 39537900 |
2002-07-22 | 15.42 | 15.74 | 14.66 | 14.87 | 50502600 |
2002-07-23 | 15.00 | 15.63 | 14.92 | 15.03 | 45862200 |
2002-07-24 | 14.77 | 16.04 | 14.57 | 15.98 | 56964300 |
2002-07-25 | 15.90 | 16.02 | 15.00 | 15.67 | 43355700 |
2002-07-26 | 15.67 | 16.08 | 15.33 | 16.06 | 27248700 |
2002-07-29 | 16.06 | 16.55 | 15.87 | 16.51 | 32956500 |
2002-07-30 | 16.34 | 16.57 | 16.17 | 16.37 | 30306600 |
2002-07-31 | 16.43 | 16.43 | 15.78 | 16.39 | 38168100 |
2002-08-01 | 16.33 | 16.39 | 15.61 | 15.80 | 38488500 |
2002-08-02 | 15.73 | 15.80 | 15.06 | 15.37 | 29656200 |
2002-08-05 | 15.37 | 15.64 | 15.18 | 15.20 | 25266000 |
2002-08-06 | 15.97 | 16.17 | 15.47 | 15.76 | 30930900 |
2002-08-07 | 16.17 | 16.17 | 15.63 | 16.13 | 29048700 |
2002-08-08 | 16.18 | 16.45 | 15.50 | 16.40 | 40549800 |
2002-08-09 | 16.22 | 16.53 | 16.04 | 16.40 | 29975700 |
2002-08-12 | 16.07 | 16.31 | 15.88 | 16.14 | 21719700 |
2002-08-13 | 16.14 | 16.88 | 15.82 | 16.24 | 43350300 |
2002-08-14 | 16.45 | 17.63 | 16.38 | 17.54 | 44871300 |
2002-08-15 | 17.68 | 18.26 | 17.67 | 18.24 | 41868600 |
2002-08-16 | 18.08 | 18.25 | 17.87 | 17.93 | 27729000 |
2002-08-19 | 17.67 | 18.26 | 17.57 | 18.23 | 33150000 |
2002-08-20 | 18.03 | 18.18 | 17.70 | 17.93 | 25199100 |
2002-08-21 | 18.00 | 18.10 | 17.58 | 18.03 | 26762100 |
2002-08-22 | 18.00 | 18.14 | 17.78 | 18.08 | 22626600 |
2002-08-23 | 17.90 | 17.97 | 17.62 | 17.73 | 19775400 |
2002-08-26 | 17.70 | 17.88 | 17.37 | 17.80 | 24121200 |
2002-08-27 | 17.80 | 17.80 | 17.35 | 17.71 | 25555500 |
2002-08-28 | 17.60 | 17.84 | 17.59 | 17.80 | 22674000 |
2002-08-29 | 17.55 | 17.90 | 17.51 | 17.73 | 25347000 |
2002-08-30 | 17.73 | 18.00 | 17.67 | 17.83 | 19780200 |
2002-09-03 | 17.62 | 17.72 | 17.16 | 17.29 | 27823200 |
2002-09-04 | 17.29 | 17.57 | 17.00 | 17.45 | 25869000 |
2002-09-05 | 17.00 | 17.13 | 16.67 | 16.98 | 34718100 |
2002-09-06 | 17.20 | 17.68 | 17.20 | 17.59 | 22242900 |
2002-09-09 | 17.55 | 17.90 | 17.42 | 17.76 | 19897800 |
2002-09-10 | 17.88 | 18.27 | 17.76 | 18.26 | 26544000 |
2002-09-11 | 18.47 | 19.00 | 17.94 | 18.07 | 22077600 |
2002-09-12 | 18.07 | 18.07 | 17.66 | 17.71 | 19825200 |
2002-09-13 | 17.71 | 18.32 | 17.55 | 18.13 | 25065600 |
2002-09-16 | 18.17 | 18.42 | 18.00 | 18.25 | 17999400 |
2002-09-17 | 18.63 | 18.64 | 18.08 | 18.09 | 24504600 |
2002-09-18 | 17.88 | 18.38 | 17.87 | 18.13 | 24581400 |
2002-09-19 | 18.13 | 18.30 | 17.85 | 17.90 | 21488700 |
2002-09-20 | 17.90 | 18.30 | 17.85 | 18.23 | 51448200 |
2002-09-23 | 17.90 | 17.90 | 17.36 | 17.53 | 30937800 |
2002-09-24 | 17.30 | 17.47 | 16.96 | 17.16 | 34100100 |
2002-09-25 | 17.43 | 17.54 | 17.05 | 17.35 | 29759400 |
2002-09-26 | 17.50 | 17.91 | 17.36 | 17.90 | 24527700 |
2002-09-27 | 17.75 | 17.90 | 17.07 | 17.08 | 33439500 |
2002-09-30 | 17.08 | 17.08 | 16.03 | 16.41 | 51008100 |
2002-10-01 | 16.41 | 17.26 | 16.18 | 17.24 | 42431100 |
2002-10-02 | 17.24 | 17.50 | 16.89 | 17.11 | 34469400 |
2002-10-03 | 17.11 | 17.38 | 16.73 | 17.03 | 33891900 |
2002-10-04 | 17.04 | 17.43 | 16.58 | 17.25 | 44235300 |
2002-10-07 | 17.07 | 17.51 | 16.67 | 16.78 | 43292400 |
2002-10-08 | 16.98 | 17.82 | 16.92 | 17.53 | 49668600 |
2002-10-09 | 17.54 | 17.54 | 16.90 | 16.91 | 39925200 |
2002-10-10 | 16.92 | 17.40 | 16.33 | 17.21 | 50764800 |
2002-10-11 | 17.22 | 17.99 | 17.22 | 17.94 | 34439100 |
2002-10-14 | 17.94 | 18.33 | 17.86 | 18.05 | 30562800 |
2002-10-15 | 18.48 | 18.76 | 18.38 | 18.76 | 41558100 |
2002-10-16 | 18.76 | 18.93 | 18.62 | 18.92 | 38783400 |
2002-10-17 | 19.15 | 19.17 | 18.33 | 18.44 | 44777400 |
2002-10-18 | 18.33 | 18.83 | 18.27 | 18.76 | 34002600 |
2002-10-21 | 18.76 | 18.91 | 18.39 | 18.80 | 28638000 |
2002-10-22 | 18.80 | 18.80 | 18.27 | 18.70 | 30916500 |
2002-10-23 | 18.70 | 19.11 | 18.64 | 19.08 | 30641400 |
2002-10-24 | 19.08 | 19.34 | 18.73 | 18.82 | 29442900 |
2002-10-25 | 18.83 | 19.16 | 18.72 | 19.11 | 21375600 |
2002-10-28 | 19.14 | 19.16 | 18.56 | 18.69 | 23602800 |
2002-10-29 | 18.33 | 19.00 | 18.23 | 18.82 | 31259400 |
2002-10-30 | 18.36 | 18.37 | 17.86 | 17.93 | 50916300 |
2002-10-31 | 17.85 | 18.14 | 17.55 | 17.85 | 34521000 |
2002-11-01 | 17.86 | 18.26 | 17.56 | 18.18 | 26288400 |
2002-11-04 | 18.19 | 18.26 | 17.73 | 17.82 | 31148700 |
2002-11-05 | 17.82 | 18.20 | 17.75 | 18.14 | 22693800 |
2002-11-06 | 18.14 | 18.27 | 17.83 | 18.11 | 25432500 |
2002-11-07 | 18.12 | 18.30 | 17.85 | 18.00 | 22366800 |
2002-11-08 | 18.00 | 18.27 | 17.84 | 18.01 | 22359000 |
2002-11-11 | 18.01 | 18.01 | 17.67 | 17.67 | 17775600 |
2002-11-12 | 17.87 | 18.25 | 17.78 | 17.95 | 28113900 |
2002-11-13 | 17.95 | 18.33 | 17.75 | 18.33 | 34965000 |
2002-11-14 | 18.35 | 18.53 | 18.18 | 18.52 | 32213700 |
2002-11-15 | 18.52 | 18.73 | 18.33 | 18.50 | 34617900 |
2002-11-18 | 18.42 | 18.50 | 17.84 | 17.89 | 27120600 |
2002-11-19 | 17.90 | 17.90 | 17.52 | 17.64 | 31044900 |
2002-11-20 | 17.68 | 18.17 | 17.67 | 18.13 | 22390200 |
2002-11-21 | 18.13 | 18.27 | 17.94 | 17.98 | 25324200 |
2002-11-22 | 17.99 | 18.26 | 17.84 | 17.92 | 24373200 |
2002-11-25 | 17.82 | 18.03 | 17.67 | 17.94 | 28079700 |
2002-11-26 | 17.80 | 17.97 | 17.69 | 17.75 | 23690700 |
2002-11-27 | 17.75 | 18.34 | 17.75 | 18.28 | 24864000 |
2002-11-29 | 18.25 | 18.39 | 17.94 | 17.97 | 13260600 |
2002-12-02 | 18.65 | 18.91 | 18.08 | 18.13 | 41329800 |
2002-12-03 | 18.13 | 18.13 | 17.85 | 17.98 | 23556000 |
2002-12-04 | 17.97 | 18.38 | 17.80 | 18.15 | 25349400 |
2002-12-05 | 18.15 | 18.15 | 17.67 | 17.67 | 24774000 |
2002-12-06 | 17.58 | 17.83 | 17.34 | 17.68 | 26821200 |
2002-12-09 | 17.68 | 17.68 | 17.27 | 17.28 | 24263400 |
2002-12-10 | 17.29 | 17.53 | 17.18 | 17.50 | 19239000 |
2002-12-11 | 17.27 | 17.50 | 17.21 | 17.33 | 17484600 |
2002-12-12 | 17.42 | 17.47 | 17.09 | 17.13 | 26004900 |
2002-12-13 | 17.13 | 17.13 | 16.79 | 16.85 | 30021900 |
2002-12-16 | 16.85 | 17.36 | 16.79 | 17.31 | 27415200 |
2002-12-17 | 17.28 | 17.29 | 16.95 | 16.98 | 21729600 |
2002-12-18 | 16.98 | 16.98 | 16.65 | 16.79 | 23215800 |
2002-12-19 | 16.71 | 17.07 | 16.67 | 16.72 | 23252400 |
2002-12-20 | 16.72 | 17.08 | 16.72 | 16.93 | 39010200 |
2002-12-23 | 16.84 | 16.85 | 16.47 | 16.53 | 25618200 |
2002-12-24 | 16.43 | 16.62 | 16.41 | 16.57 | 12646800 |
2002-12-26 | 16.42 | 16.88 | 16.42 | 16.59 | 21927900 |
2002-12-27 | 16.51 | 16.66 | 16.32 | 16.39 | 17068800 |
2002-12-30 | 16.39 | 16.92 | 16.38 | 16.88 | 23658000 |
2002-12-31 | 16.87 | 16.87 | 16.58 | 16.84 | 23478900 |
2003-01-02 | 16.88 | 17.20 | 16.84 | 17.20 | 22636500 |
2003-01-03 | 17.20 | 17.20 | 16.62 | 16.67 | 25167900 |
2003-01-06 | 16.73 | 16.85 | 16.56 | 16.73 | 22315200 |
2003-01-07 | 16.77 | 16.92 | 16.70 | 16.82 | 20007000 |
2003-01-08 | 16.80 | 17.12 | 16.62 | 16.66 | 23390700 |
2003-01-09 | 16.92 | 17.33 | 16.92 | 17.31 | 29654400 |
2003-01-10 | 17.31 | 17.33 | 17.07 | 17.21 | 22279800 |
2003-01-13 | 17.21 | 17.39 | 17.00 | 17.09 | 20762400 |
2003-01-14 | 17.00 | 17.18 | 16.90 | 17.14 | 20278800 |
2003-01-15 | 17.15 | 17.23 | 16.84 | 16.86 | 19510500 |
2003-01-16 | 17.03 | 17.08 | 16.66 | 16.77 | 24260700 |
2003-01-17 | 16.77 | 16.81 | 16.57 | 16.66 | 25983600 |
2003-01-21 | 16.69 | 16.76 | 16.33 | 16.34 | 23482200 |
2003-01-22 | 16.34 | 16.53 | 15.92 | 16.02 | 33292800 |
2003-01-23 | 16.02 | 16.25 | 15.78 | 16.19 | 32689500 |
2003-01-24 | 16.13 | 16.23 | 15.73 | 15.77 | 25276500 |
2003-01-27 | 15.68 | 16.10 | 15.64 | 15.70 | 33767400 |
2003-01-28 | 15.70 | 16.10 | 15.70 | 16.06 | 28970700 |
2003-01-29 | 16.06 | 16.18 | 15.78 | 16.03 | 26901900 |
2003-01-30 | 16.04 | 16.36 | 15.83 | 15.86 | 24751200 |
2003-01-31 | 15.73 | 16.15 | 15.72 | 15.93 | 26233500 |
2003-02-03 | 15.92 | 16.16 | 15.90 | 16.02 | 22222800 |
2003-02-04 | 16.03 | 16.40 | 15.67 | 15.72 | 24055200 |
2003-02-05 | 15.87 | 15.92 | 15.55 | 15.58 | 22228800 |
2003-02-06 | 16.17 | 16.17 | 15.48 | 15.60 | 25090800 |
2003-02-07 | 15.83 | 15.87 | 15.58 | 15.60 | 24579300 |
2003-02-10 | 15.60 | 15.70 | 15.42 | 15.67 | 23274900 |
2003-02-11 | 15.72 | 15.87 | 15.67 | 15.75 | 22929900 |
2003-02-12 | 15.81 | 16.04 | 15.78 | 15.95 | 23217000 |
2003-02-13 | 15.88 | 15.98 | 15.72 | 15.88 | 24066900 |
2003-02-14 | 15.88 | 16.39 | 15.77 | 16.38 | 26207700 |
2003-02-18 | 16.55 | 16.60 | 16.26 | 16.36 | 27398700 |
2003-02-19 | 16.36 | 16.44 | 16.10 | 16.26 | 16569600 |
2003-02-20 | 16.26 | 16.29 | 15.99 | 16.03 | 18372300 |
2003-02-21 | 16.15 | 16.38 | 15.97 | 16.30 | 23510400 |
2003-02-24 | 16.23 | 16.31 | 15.88 | 15.88 | 20684400 |
2003-02-25 | 15.76 | 16.17 | 15.59 | 16.14 | 30217500 |
2003-02-26 | 16.14 | 16.19 | 15.93 | 15.94 | 20824800 |
2003-02-27 | 16.02 | 16.17 | 15.88 | 16.05 | 22133400 |
2003-02-28 | 16.10 | 16.25 | 15.91 | 16.02 | 23551500 |
2003-03-03 | 16.20 | 16.23 | 15.92 | 15.93 | 19990200 |
2003-03-04 | 16.00 | 16.00 | 15.63 | 15.63 | 19404300 |
2003-03-05 | 15.64 | 15.96 | 15.60 | 15.96 | 23835300 |
2003-03-06 | 15.82 | 16.17 | 15.70 | 15.80 | 27481200 |
2003-03-07 | 15.63 | 16.07 | 15.53 | 16.04 | 27548400 |
2003-03-10 | 15.93 | 16.08 | 15.68 | 15.71 | 19052400 |
2003-03-11 | 15.80 | 15.97 | 15.60 | 15.60 | 20966400 |
2003-03-12 | 15.60 | 15.83 | 15.50 | 15.83 | 25397400 |
2003-03-13 | 16.17 | 16.52 | 16.07 | 16.52 | 32435700 |
2003-03-14 | 16.50 | 16.74 | 16.35 | 16.45 | 26460000 |
2003-03-17 | 16.50 | 17.33 | 16.45 | 17.32 | 37141200 |
2003-03-18 | 17.24 | 17.47 | 17.16 | 17.42 | 32295300 |
2003-03-19 | 17.52 | 17.70 | 17.34 | 17.68 | 26828400 |
2003-03-20 | 17.57 | 17.78 | 17.40 | 17.70 | 23738100 |
2003-03-21 | 17.77 | 18.29 | 17.63 | 18.22 | 38313600 |
2003-03-24 | 18.12 | 18.12 | 17.51 | 17.51 | 25334100 |
2003-03-25 | 17.54 | 17.92 | 17.52 | 17.82 | 22386300 |
2003-03-26 | 17.77 | 17.99 | 17.72 | 17.78 | 19914300 |
2003-03-27 | 17.67 | 17.97 | 17.62 | 17.85 | 20917800 |
2003-03-28 | 17.68 | 17.84 | 17.56 | 17.71 | 18396000 |
2003-03-31 | 17.22 | 17.65 | 17.22 | 17.34 | 25554000 |
2003-04-01 | 17.37 | 17.53 | 17.17 | 17.47 | 26118600 |
2003-04-02 | 17.68 | 18.12 | 17.60 | 18.02 | 24999000 |
2003-04-03 | 17.93 | 18.19 | 17.93 | 18.02 | 21043500 |
2003-04-04 | 17.93 | 18.24 | 17.93 | 18.20 | 18418200 |
2003-04-07 | 18.57 | 18.57 | 18.09 | 18.11 | 25653000 |
2003-04-08 | 18.13 | 18.28 | 18.06 | 18.19 | 19868700 |
2003-04-09 | 18.18 | 18.35 | 17.84 | 17.90 | 22557300 |
2003-04-10 | 17.85 | 18.19 | 17.74 | 18.19 | 26255700 |
2003-04-11 | 18.03 | 18.15 | 17.66 | 17.66 | 32407800 |
2003-04-14 | 17.66 | 18.07 | 17.54 | 17.55 | 22876500 |
2003-04-15 | 18.10 | 18.49 | 18.02 | 18.43 | 26547600 |
2003-04-16 | 18.43 | 18.50 | 18.16 | 18.18 | 22386300 |
2003-04-17 | 18.18 | 18.50 | 18.12 | 18.47 | 21677400 |
2003-04-21 | 18.47 | 18.48 | 18.26 | 18.33 | 20014800 |
2003-04-22 | 18.16 | 18.67 | 18.13 | 18.66 | 26414400 |
2003-04-23 | 18.47 | 18.66 | 18.47 | 18.66 | 19563900 |
2003-04-24 | 18.66 | 18.66 | 18.26 | 18.37 | 19478700 |
2003-04-25 | 18.37 | 18.49 | 18.09 | 18.33 | 22233900 |
2003-04-28 | 18.33 | 18.80 | 18.17 | 18.70 | 27560400 |
2003-04-29 | 18.70 | 19.01 | 18.68 | 18.86 | 25303500 |
2003-04-30 | 19.17 | 19.17 | 18.63 | 18.77 | 37640400 |
2003-05-01 | 18.77 | 18.77 | 18.38 | 18.65 | 24271500 |
2003-05-02 | 18.38 | 18.80 | 18.38 | 18.72 | 21553800 |
2003-05-05 | 18.72 | 18.72 | 18.50 | 18.53 | 21947100 |
2003-05-06 | 18.53 | 18.75 | 18.52 | 18.64 | 22686600 |
2003-05-07 | 18.64 | 18.65 | 18.33 | 18.36 | 24627300 |
2003-05-08 | 18.21 | 18.48 | 18.21 | 18.34 | 27484200 |
2003-05-09 | 18.48 | 18.60 | 18.15 | 18.60 | 19495800 |
2003-05-12 | 18.57 | 18.98 | 18.48 | 18.90 | 22657500 |
2003-05-13 | 18.59 | 18.77 | 18.49 | 18.50 | 27647100 |
2003-05-14 | 18.63 | 18.66 | 17.97 | 17.97 | 36225900 |
2003-05-15 | 17.95 | 18.13 | 17.81 | 17.92 | 34739400 |
2003-05-16 | 17.70 | 18.02 | 17.64 | 17.64 | 31444800 |
2003-05-19 | 17.55 | 17.83 | 17.40 | 17.49 | 25887600 |
2003-05-20 | 17.49 | 17.75 | 17.49 | 17.60 | 28671900 |
2003-05-21 | 17.60 | 17.73 | 17.52 | 17.53 | 20813100 |
2003-05-22 | 17.55 | 17.75 | 17.53 | 17.63 | 22377600 |
2003-05-23 | 17.58 | 17.58 | 17.33 | 17.33 | 21462000 |
2003-05-27 | 17.33 | 17.53 | 17.21 | 17.50 | 47660400 |
2003-05-28 | 17.53 | 17.93 | 17.53 | 17.78 | 32211900 |
2003-05-29 | 17.78 | 17.98 | 17.52 | 17.60 | 24998400 |
2003-05-30 | 17.57 | 17.84 | 17.52 | 17.54 | 33368100 |
2003-06-02 | 17.65 | 17.81 | 17.47 | 17.49 | 28615800 |
2003-06-03 | 17.56 | 17.62 | 17.37 | 17.62 | 22188900 |
2003-06-04 | 17.66 | 18.00 | 17.66 | 17.95 | 27131100 |
2003-06-05 | 17.70 | 18.42 | 17.70 | 18.21 | 31813200 |
2003-06-06 | 18.32 | 18.44 | 17.87 | 17.87 | 28415100 |
2003-06-09 | 17.98 | 18.09 | 17.87 | 17.93 | 17940000 |
2003-06-10 | 18.13 | 18.30 | 18.10 | 18.25 | 24820500 |
2003-06-11 | 18.25 | 18.46 | 17.83 | 18.46 | 27555900 |
2003-06-12 | 18.53 | 18.53 | 18.15 | 18.34 | 21414900 |
2003-06-13 | 18.34 | 18.40 | 17.99 | 18.03 | 24796500 |
2003-06-16 | 18.16 | 18.42 | 18.07 | 18.42 | 26111100 |
2003-06-17 | 18.13 | 18.46 | 18.13 | 18.35 | 20163600 |
2003-06-18 | 18.28 | 18.41 | 18.21 | 18.41 | 17116800 |
2003-06-19 | 18.42 | 18.45 | 18.11 | 18.16 | 18525300 |
2003-06-20 | 18.25 | 18.27 | 17.93 | 18.09 | 38785500 |
2003-06-23 | 18.02 | 18.07 | 17.56 | 17.91 | 18756900 |
2003-06-24 | 18.00 | 18.33 | 17.98 | 18.20 | 22227600 |
2003-06-25 | 18.25 | 18.45 | 18.03 | 18.06 | 25632900 |
2003-06-26 | 17.93 | 18.13 | 17.93 | 18.13 | 17044800 |
2003-06-27 | 18.17 | 18.26 | 17.84 | 17.93 | 17120400 |
2003-06-30 | 18.00 | 18.19 | 17.89 | 17.89 | 23685900 |
2003-07-01 | 17.83 | 18.16 | 17.67 | 18.12 | 22321500 |
2003-07-02 | 18.25 | 18.58 | 18.25 | 18.58 | 30133800 |
2003-07-03 | 18.50 | 18.72 | 18.32 | 18.32 | 14606700 |
2003-07-07 | 18.53 | 18.89 | 18.51 | 18.85 | 32310900 |
2003-07-08 | 18.83 | 18.92 | 18.75 | 18.90 | 21525900 |
2003-07-09 | 18.90 | 18.90 | 18.55 | 18.59 | 21921900 |
2003-07-10 | 18.41 | 18.66 | 18.24 | 18.54 | 22558200 |
2003-07-11 | 18.58 | 19.01 | 18.49 | 18.84 | 21379800 |
2003-07-14 | 19.10 | 19.23 | 18.63 | 18.88 | 27064800 |
2003-07-15 | 19.03 | 19.23 | 18.98 | 19.11 | 23279400 |
2003-07-16 | 19.08 | 19.17 | 18.78 | 18.88 | 19446900 |
2003-07-17 | 18.87 | 19.03 | 18.57 | 18.60 | 18882900 |
2003-07-18 | 18.80 | 19.02 | 18.65 | 19.00 | 19905600 |
2003-07-21 | 18.95 | 18.99 | 18.58 | 18.65 | 18455700 |
2003-07-22 | 18.68 | 19.04 | 18.68 | 18.97 | 19610700 |
2003-07-23 | 18.97 | 18.99 | 18.66 | 18.83 | 15607800 |
2003-07-24 | 19.00 | 19.00 | 18.53 | 18.54 | 22257000 |
2003-07-25 | 18.51 | 18.76 | 18.33 | 18.73 | 18654300 |
2003-07-28 | 18.73 | 18.82 | 18.50 | 18.72 | 18539700 |
2003-07-29 | 18.72 | 18.76 | 18.42 | 18.50 | 22660800 |
2003-07-30 | 18.58 | 18.67 | 18.46 | 18.63 | 16079700 |
2003-07-31 | 18.75 | 19.08 | 18.64 | 18.64 | 26763900 |
2003-08-01 | 18.57 | 18.67 | 18.40 | 18.42 | 19120200 |
2003-08-04 | 18.26 | 18.70 | 18.26 | 18.61 | 19786800 |
2003-08-05 | 18.47 | 18.65 | 18.41 | 18.43 | 22274100 |
2003-08-06 | 18.34 | 18.75 | 18.34 | 18.58 | 19028400 |
2003-08-07 | 18.83 | 19.17 | 18.76 | 19.00 | 40163700 |
2003-08-08 | 19.11 | 19.26 | 19.05 | 19.26 | 19867800 |
2003-08-11 | 19.29 | 19.43 | 19.09 | 19.23 | 21129600 |
2003-08-12 | 19.35 | 19.60 | 19.30 | 19.60 | 20609700 |
2003-08-13 | 19.50 | 19.55 | 19.28 | 19.36 | 28214100 |
2003-08-14 | 19.36 | 19.49 | 19.25 | 19.31 | 20044200 |
2003-08-15 | 19.35 | 19.39 | 19.25 | 19.37 | 9706200 |
2003-08-18 | 19.50 | 19.72 | 19.46 | 19.64 | 20434800 |
2003-08-19 | 19.68 | 19.68 | 19.47 | 19.63 | 15981000 |
2003-08-20 | 19.48 | 19.70 | 19.47 | 19.59 | 11825700 |
2003-08-21 | 19.59 | 19.81 | 19.57 | 19.73 | 17719200 |
2003-08-22 | 19.81 | 19.83 | 19.46 | 19.47 | 20809500 |
2003-08-25 | 19.47 | 19.70 | 19.44 | 19.70 | 18136200 |
2003-08-26 | 19.58 | 19.78 | 19.46 | 19.70 | 20238000 |
2003-08-27 | 19.75 | 19.79 | 19.70 | 19.70 | 14978100 |
2003-08-28 | 19.75 | 19.82 | 19.62 | 19.77 | 14408400 |
2003-08-29 | 19.68 | 19.77 | 19.57 | 19.72 | 15532200 |
2003-09-02 | 19.65 | 19.98 | 19.64 | 19.97 | 20201400 |
2003-09-03 | 19.98 | 20.03 | 19.79 | 19.99 | 22884000 |
2003-09-04 | 20.02 | 20.07 | 19.91 | 20.03 | 29719200 |
2003-09-05 | 19.70 | 19.74 | 19.50 | 19.63 | 31780500 |
2003-09-08 | 19.52 | 19.55 | 19.35 | 19.53 | 25674000 |
2003-09-09 | 19.52 | 19.52 | 18.97 | 19.02 | 30322500 |
2003-09-10 | 18.85 | 19.16 | 18.85 | 18.95 | 32541600 |
2003-09-11 | 19.03 | 19.29 | 19.00 | 19.17 | 25185900 |
2003-09-12 | 19.06 | 19.18 | 18.91 | 19.16 | 23912400 |
2003-09-15 | 19.17 | 19.35 | 19.17 | 19.25 | 18231000 |
2003-09-16 | 19.32 | 19.51 | 19.23 | 19.47 | 18779400 |
2003-09-17 | 19.39 | 19.50 | 19.20 | 19.20 | 20104500 |
2003-09-18 | 19.20 | 19.50 | 19.20 | 19.50 | 22535700 |
2003-09-19 | 19.18 | 19.50 | 19.18 | 19.38 | 25095900 |
2003-09-22 | 19.23 | 19.25 | 18.92 | 19.02 | 27752700 |
2003-09-23 | 19.10 | 19.30 | 19.06 | 19.21 | 19807800 |
2003-09-24 | 19.07 | 19.17 | 18.85 | 18.87 | 23936400 |
2003-09-25 | 18.86 | 19.16 | 18.86 | 18.96 | 22629600 |
2003-09-26 | 18.90 | 19.03 | 18.87 | 18.93 | 19725600 |
2003-09-29 | 19.09 | 19.12 | 18.82 | 19.08 | 26007900 |
2003-09-30 | 18.96 | 19.12 | 18.60 | 18.62 | 38474100 |
2003-10-01 | 18.67 | 19.03 | 18.67 | 19.02 | 32798100 |
2003-10-02 | 18.99 | 19.05 | 18.84 | 19.02 | 18566100 |
2003-10-03 | 19.32 | 19.41 | 19.12 | 19.16 | 28898400 |
2003-10-06 | 19.19 | 19.48 | 19.16 | 19.33 | 12368100 |
2003-10-07 | 19.25 | 19.63 | 19.24 | 19.63 | 21436200 |
2003-10-08 | 19.67 | 19.67 | 19.41 | 19.51 | 16730100 |
2003-10-09 | 19.73 | 19.80 | 19.51 | 19.65 | 24380100 |
2003-10-10 | 19.48 | 19.66 | 19.46 | 19.47 | 14459700 |
2003-10-13 | 19.48 | 19.73 | 19.48 | 19.65 | 13698600 |
2003-10-14 | 19.62 | 19.85 | 19.56 | 19.78 | 15849000 |
2003-10-15 | 19.78 | 19.78 | 19.55 | 19.69 | 20181900 |
2003-10-16 | 19.72 | 19.88 | 19.65 | 19.80 | 20514000 |
2003-10-17 | 19.87 | 19.88 | 19.55 | 19.61 | 21579000 |
2003-10-20 | 19.67 | 19.71 | 19.52 | 19.67 | 20537700 |
2003-10-21 | 19.62 | 19.82 | 19.55 | 19.66 | 15818700 |
2003-10-22 | 19.66 | 19.66 | 19.35 | 19.41 | 16532400 |
2003-10-23 | 19.38 | 19.58 | 19.38 | 19.57 | 19254300 |
2003-10-24 | 19.57 | 19.57 | 19.00 | 19.37 | 25435200 |
2003-10-27 | 19.37 | 19.48 | 19.25 | 19.26 | 21044400 |
2003-10-28 | 19.26 | 19.59 | 19.26 | 19.59 | 24096600 |
2003-10-29 | 19.52 | 19.65 | 19.44 | 19.62 | 16159800 |
2003-10-30 | 19.62 | 19.72 | 19.51 | 19.60 | 18343500 |
2003-10-31 | 19.60 | 19.73 | 19.59 | 19.65 | 17739900 |
2003-11-03 | 19.59 | 19.98 | 19.51 | 19.68 | 16460400 |
2003-11-04 | 19.61 | 19.63 | 19.45 | 19.55 | 22938000 |
2003-11-05 | 19.55 | 19.56 | 19.25 | 19.31 | 23902500 |
2003-11-06 | 19.31 | 19.57 | 19.25 | 19.54 | 23989500 |
2003-11-07 | 19.58 | 19.60 | 19.40 | 19.47 | 19853100 |
2003-11-10 | 19.45 | 19.49 | 19.28 | 19.37 | 16737600 |
2003-11-11 | 19.38 | 19.49 | 19.31 | 19.43 | 14808600 |
2003-11-12 | 19.43 | 19.45 | 19.27 | 19.32 | 25839900 |
2003-11-13 | 18.78 | 18.80 | 18.47 | 18.51 | 83990700 |
2003-11-14 | 18.51 | 18.65 | 18.17 | 18.33 | 48505500 |
2003-11-17 | 18.33 | 18.34 | 18.12 | 18.33 | 31059300 |
2003-11-18 | 18.34 | 18.43 | 18.18 | 18.24 | 30298500 |
2003-11-19 | 18.20 | 18.45 | 18.18 | 18.40 | 21480600 |
2003-11-20 | 18.38 | 18.53 | 18.32 | 18.36 | 26223300 |
2003-11-21 | 18.40 | 18.41 | 18.22 | 18.27 | 25821600 |
2003-11-24 | 18.38 | 18.72 | 18.37 | 18.69 | 30434400 |
2003-11-25 | 18.67 | 18.75 | 18.59 | 18.68 | 24256800 |
2003-11-26 | 18.67 | 18.73 | 18.40 | 18.57 | 21051000 |
2003-11-28 | 18.53 | 18.67 | 18.50 | 18.55 | 9502800 |
2003-12-01 | 18.55 | 18.55 | 17.98 | 18.17 | 59235900 |
2003-12-02 | 18.11 | 18.18 | 17.66 | 17.67 | 65003100 |
2003-12-03 | 17.76 | 17.91 | 17.56 | 17.56 | 53107800 |
2003-12-04 | 17.71 | 17.74 | 17.38 | 17.67 | 52777500 |
2003-12-05 | 17.62 | 17.88 | 17.57 | 17.83 | 40616400 |
2003-12-08 | 17.83 | 17.87 | 17.67 | 17.80 | 31278900 |
2003-12-09 | 17.83 | 17.84 | 17.52 | 17.54 | 29950200 |
2003-12-10 | 17.63 | 17.75 | 17.52 | 17.65 | 29140800 |
2003-12-11 | 17.72 | 17.85 | 17.58 | 17.60 | 35053200 |
2003-12-12 | 17.66 | 17.67 | 17.34 | 17.50 | 34570500 |
2003-12-15 | 17.69 | 17.69 | 16.83 | 16.91 | 74129100 |
2003-12-16 | 17.00 | 17.16 | 16.87 | 17.13 | 50199900 |
2003-12-17 | 17.10 | 17.47 | 17.08 | 17.30 | 49095900 |
2003-12-18 | 17.63 | 17.74 | 17.51 | 17.53 | 46089300 |
2003-12-19 | 17.56 | 17.67 | 17.45 | 17.45 | 43464300 |
2003-12-22 | 17.37 | 17.73 | 17.36 | 17.69 | 34286100 |
2003-12-23 | 17.63 | 17.77 | 17.51 | 17.59 | 29736300 |
2003-12-24 | 17.61 | 17.65 | 17.42 | 17.48 | 10883700 |
2003-12-26 | 17.44 | 17.68 | 17.44 | 17.51 | 9357900 |
2003-12-29 | 17.56 | 17.63 | 17.42 | 17.63 | 23506800 |
2003-12-30 | 17.65 | 17.71 | 17.51 | 17.59 | 18420600 |
2003-12-31 | 17.65 | 17.72 | 17.57 | 17.68 | 20292600 |
2004-01-02 | 17.78 | 17.80 | 17.38 | 17.43 | 26381700 |
2004-01-05 | 17.60 | 17.60 | 17.19 | 17.37 | 40354200 |
2004-01-06 | 17.45 | 17.80 | 17.43 | 17.78 | 39943500 |
2004-01-07 | 17.78 | 17.84 | 17.60 | 17.83 | 36686700 |
2004-01-08 | 18.05 | 18.11 | 17.63 | 17.75 | 40300800 |
2004-01-09 | 17.72 | 17.72 | 17.42 | 17.47 | 33244500 |
2004-01-12 | 17.53 | 17.60 | 17.37 | 17.50 | 26848500 |
2004-01-13 | 17.46 | 17.59 | 17.37 | 17.59 | 25431300 |
2004-01-14 | 17.59 | 17.73 | 17.59 | 17.71 | 23437800 |
2004-01-15 | 17.72 | 17.88 | 17.53 | 17.83 | 30384000 |
2004-01-16 | 17.88 | 17.92 | 17.71 | 17.83 | 29158800 |
2004-01-20 | 17.76 | 17.82 | 17.59 | 17.65 | 23944500 |
2004-01-21 | 17.63 | 17.84 | 17.63 | 17.82 | 27183600 |
2004-01-22 | 17.83 | 17.89 | 17.65 | 17.73 | 22968000 |
2004-01-23 | 17.83 | 18.15 | 17.69 | 18.07 | 37678200 |
2004-01-26 | 18.07 | 18.23 | 17.92 | 18.20 | 27441900 |
2004-01-27 | 18.17 | 18.32 | 18.12 | 18.14 | 28581000 |
2004-01-28 | 18.15 | 18.20 | 17.71 | 17.76 | 30082500 |
2004-01-29 | 17.79 | 18.17 | 17.74 | 18.16 | 31503900 |
2004-01-30 | 18.08 | 18.23 | 17.95 | 17.95 | 23436000 |
2004-02-02 | 18.07 | 18.33 | 18.05 | 18.23 | 35349900 |
2004-02-03 | 18.23 | 18.38 | 18.17 | 18.34 | 24813300 |
2004-02-04 | 18.32 | 18.65 | 18.31 | 18.46 | 34924500 |
2004-02-05 | 18.61 | 18.85 | 18.59 | 18.75 | 37717200 |
2004-02-06 | 18.83 | 19.20 | 18.74 | 19.19 | 45306300 |
2004-02-09 | 19.02 | 19.18 | 19.01 | 19.11 | 25261800 |
2004-02-10 | 19.05 | 19.20 | 18.94 | 19.18 | 27599400 |
2004-02-11 | 19.23 | 19.43 | 18.97 | 19.02 | 31807500 |
2004-02-12 | 18.92 | 19.15 | 18.92 | 18.99 | 23928000 |
2004-02-13 | 19.11 | 19.11 | 18.73 | 18.77 | 21399600 |
2004-02-17 | 19.13 | 19.28 | 18.83 | 19.17 | 23084100 |
2004-02-18 | 19.20 | 19.22 | 18.90 | 19.07 | 23968200 |
2004-02-19 | 19.40 | 19.65 | 19.23 | 19.46 | 61849200 |
2004-02-20 | 19.57 | 19.85 | 19.54 | 19.81 | 50526000 |
2004-02-23 | 19.81 | 20.05 | 19.74 | 20.02 | 61199100 |
2004-02-24 | 19.98 | 20.00 | 19.82 | 19.98 | 41334900 |
2004-02-25 | 19.92 | 20.00 | 19.81 | 19.96 | 36898200 |
2004-02-26 | 19.84 | 19.91 | 19.71 | 19.80 | 31388700 |
2004-02-27 | 19.80 | 20.03 | 19.75 | 19.85 | 37901700 |
2004-03-01 | 19.89 | 20.17 | 19.85 | 20.15 | 32411700 |
2004-03-02 | 20.13 | 20.14 | 19.83 | 19.85 | 32315700 |
2004-03-03 | 19.85 | 20.20 | 19.82 | 20.12 | 30023400 |
2004-03-04 | 20.27 | 20.44 | 20.04 | 20.35 | 33478800 |
2004-03-05 | 20.27 | 20.27 | 20.07 | 20.08 | 29591400 |
2004-03-08 | 20.02 | 20.33 | 20.01 | 20.15 | 24233400 |
2004-03-09 | 20.07 | 20.28 | 20.02 | 20.09 | 29301900 |
2004-03-10 | 19.98 | 20.09 | 19.56 | 19.59 | 41255100 |
2004-03-11 | 19.44 | 19.61 | 19.20 | 19.30 | 44761800 |
2004-03-12 | 19.33 | 19.51 | 19.30 | 19.49 | 27611100 |
2004-03-15 | 19.35 | 19.60 | 19.22 | 19.30 | 32399700 |
2004-03-16 | 19.40 | 19.46 | 19.09 | 19.32 | 23958000 |
2004-03-17 | 19.32 | 19.71 | 19.32 | 19.45 | 23943000 |
2004-03-18 | 19.38 | 19.73 | 19.32 | 19.65 | 27211200 |
2004-03-19 | 19.62 | 19.70 | 19.49 | 19.53 | 26895900 |
2004-03-22 | 19.43 | 19.50 | 19.18 | 19.37 | 27231600 |
2004-03-23 | 19.39 | 19.60 | 19.31 | 19.40 | 27975000 |
2004-03-24 | 19.43 | 19.81 | 19.39 | 19.53 | 28590900 |
2004-03-25 | 19.75 | 19.99 | 19.72 | 19.94 | 33131400 |
2004-03-26 | 19.90 | 19.99 | 19.77 | 19.80 | 20602800 |
2004-03-29 | 19.88 | 20.15 | 19.88 | 20.04 | 25261200 |
2004-03-30 | 19.97 | 20.08 | 19.94 | 20.00 | 19410900 |
2004-03-31 | 19.94 | 20.02 | 19.83 | 19.90 | 25416000 |
2004-04-01 | 19.58 | 19.90 | 19.37 | 19.45 | 43483200 |
2004-04-02 | 19.67 | 20.05 | 19.43 | 19.53 | 31875300 |
2004-04-05 | 19.52 | 19.76 | 19.38 | 19.55 | 25264200 |
2004-04-06 | 19.50 | 19.69 | 19.47 | 19.67 | 20706600 |
2004-04-07 | 19.57 | 19.60 | 19.32 | 19.33 | 31155600 |
2004-04-08 | 19.33 | 19.37 | 18.72 | 18.90 | 44177700 |
2004-04-12 | 18.93 | 19.14 | 18.93 | 19.11 | 21485400 |
2004-04-13 | 19.13 | 19.20 | 18.78 | 18.82 | 39443700 |
2004-04-14 | 18.83 | 19.16 | 18.80 | 19.14 | 30210600 |
2004-04-15 | 19.14 | 19.37 | 19.04 | 19.26 | 26047800 |
2004-04-16 | 19.40 | 19.57 | 19.24 | 19.48 | 26550600 |
2004-04-19 | 19.33 | 19.57 | 19.31 | 19.46 | 21797400 |
2004-04-20 | 19.50 | 19.72 | 19.37 | 19.37 | 24492900 |
2004-04-21 | 19.07 | 19.53 | 19.07 | 19.45 | 19621800 |
2004-04-22 | 19.42 | 19.57 | 19.24 | 19.53 | 30195300 |
2004-04-23 | 19.41 | 19.71 | 19.36 | 19.66 | 19189800 |
2004-04-26 | 19.59 | 19.71 | 19.32 | 19.38 | 21051300 |
2004-04-27 | 19.38 | 19.69 | 19.38 | 19.53 | 25839300 |
2004-04-28 | 19.40 | 19.57 | 19.29 | 19.33 | 25570200 |
2004-04-29 | 19.36 | 19.45 | 19.00 | 19.19 | 26069100 |
2004-04-30 | 19.26 | 19.35 | 18.96 | 19.00 | 25615200 |
2004-05-03 | 19.00 | 19.17 | 18.69 | 18.85 | 33582000 |
2004-05-04 | 18.87 | 18.92 | 18.52 | 18.67 | 38286300 |
2004-05-05 | 18.63 | 18.78 | 18.61 | 18.62 | 26296200 |
2004-05-06 | 18.60 | 18.60 | 18.14 | 18.19 | 48073800 |
2004-05-07 | 18.15 | 18.36 | 17.87 | 17.97 | 41790300 |
2004-05-10 | 17.83 | 18.45 | 17.83 | 18.41 | 42704700 |
2004-05-11 | 18.41 | 18.56 | 18.07 | 18.18 | 28943700 |
2004-05-12 | 18.03 | 18.36 | 17.82 | 18.35 | 36908700 |
2004-05-13 | 18.35 | 18.54 | 17.93 | 18.42 | 39663300 |
2004-05-14 | 18.43 | 18.57 | 18.22 | 18.35 | 25720800 |
2004-05-17 | 18.22 | 18.42 | 18.05 | 18.23 | 25296000 |
2004-05-18 | 18.35 | 18.55 | 18.34 | 18.40 | 26551800 |
2004-05-19 | 18.54 | 18.69 | 18.25 | 18.26 | 31620300 |
2004-05-20 | 18.26 | 18.35 | 18.02 | 18.28 | 22347000 |
2004-05-21 | 18.33 | 18.57 | 18.28 | 18.36 | 25756500 |
2004-05-24 | 18.42 | 18.56 | 18.15 | 18.33 | 28648500 |
2004-05-25 | 18.28 | 18.53 | 18.17 | 18.50 | 25702200 |
2004-05-26 | 18.40 | 18.49 | 18.30 | 18.43 | 20027700 |
2004-05-27 | 18.50 | 18.80 | 18.50 | 18.66 | 29602200 |
2004-05-28 | 18.66 | 18.68 | 18.57 | 18.58 | 18489300 |
2004-06-01 | 18.48 | 18.57 | 18.30 | 18.48 | 23985600 |
2004-06-02 | 18.48 | 18.90 | 18.40 | 18.78 | 30550500 |
2004-06-03 | 18.68 | 19.16 | 18.68 | 18.87 | 29258400 |
2004-06-04 | 19.02 | 19.12 | 18.79 | 18.86 | 21469800 |
2004-06-07 | 18.90 | 19.18 | 18.86 | 19.17 | 21041400 |
2004-06-08 | 19.08 | 19.28 | 19.04 | 19.23 | 20914200 |
2004-06-09 | 19.17 | 19.25 | 19.00 | 19.01 | 17322300 |
2004-06-10 | 19.14 | 19.20 | 18.88 | 19.07 | 18844500 |
2004-06-14 | 18.90 | 18.95 | 18.69 | 18.79 | 19055700 |
2004-06-15 | 18.88 | 19.00 | 18.85 | 18.90 | 26127600 |
2004-06-16 | 18.90 | 18.90 | 18.68 | 18.71 | 20578500 |
2004-06-17 | 18.67 | 18.76 | 18.56 | 18.62 | 15728400 |
2004-06-18 | 18.61 | 18.70 | 18.48 | 18.54 | 38807400 |
2004-06-21 | 18.40 | 18.62 | 18.29 | 18.31 | 24016500 |
2004-06-22 | 18.06 | 18.25 | 17.91 | 18.02 | 42725100 |
2004-06-23 | 18.02 | 18.02 | 17.53 | 17.85 | 69854400 |
2004-06-24 | 17.86 | 17.95 | 17.68 | 17.72 | 30446100 |
2004-06-25 | 17.90 | 18.03 | 17.50 | 17.50 | 40214400 |
2004-06-28 | 17.47 | 17.75 | 17.37 | 17.49 | 44419500 |
2004-06-29 | 17.40 | 17.50 | 17.31 | 17.33 | 45711900 |
2004-06-30 | 17.37 | 17.67 | 17.34 | 17.50 | 42381300 |
2004-07-01 | 17.70 | 17.73 | 17.18 | 17.25 | 50712900 |
2004-07-02 | 17.33 | 17.48 | 17.17 | 17.31 | 36544800 |
2004-07-06 | 17.27 | 17.47 | 17.19 | 17.36 | 31339500 |
2004-07-07 | 17.38 | 17.59 | 17.38 | 17.44 | 29254800 |
2004-07-08 | 17.30 | 17.51 | 17.27 | 17.39 | 35517600 |
2004-07-09 | 17.40 | 17.54 | 17.24 | 17.25 | 27537600 |
2004-07-12 | 17.24 | 17.44 | 17.17 | 17.40 | 25130400 |
2004-07-13 | 17.41 | 17.70 | 17.41 | 17.67 | 32054100 |
2004-07-14 | 17.54 | 17.77 | 17.45 | 17.53 | 27609000 |
2004-07-15 | 17.61 | 17.65 | 17.40 | 17.44 | 20363700 |
2004-07-16 | 17.58 | 17.65 | 17.42 | 17.55 | 34189200 |
2004-07-19 | 17.55 | 17.77 | 17.55 | 17.62 | 28873500 |
2004-07-20 | 17.50 | 17.80 | 17.50 | 17.75 | 26199900 |
2004-07-21 | 17.79 | 17.97 | 17.70 | 17.71 | 31221900 |
2004-07-22 | 17.58 | 17.72 | 17.39 | 17.64 | 30684900 |
2004-07-23 | 17.63 | 17.96 | 17.62 | 17.72 | 27360300 |
2004-07-26 | 17.70 | 17.71 | 17.39 | 17.55 | 23489400 |
2004-07-27 | 17.66 | 17.98 | 17.63 | 17.97 | 28904700 |
2004-07-28 | 17.96 | 18.02 | 17.59 | 17.97 | 29827800 |
2004-07-29 | 18.03 | 18.06 | 17.71 | 17.83 | 26333700 |
2004-07-30 | 17.78 | 17.79 | 17.51 | 17.67 | 26871300 |
2004-08-02 | 17.67 | 17.91 | 17.62 | 17.73 | 21395100 |
2004-08-03 | 17.67 | 17.70 | 17.51 | 17.62 | 26574900 |
2004-08-04 | 17.50 | 17.85 | 17.49 | 17.73 | 20719800 |
2004-08-05 | 17.67 | 17.75 | 17.33 | 17.35 | 29288700 |
2004-08-06 | 17.33 | 17.34 | 17.05 | 17.11 | 34180200 |
2004-08-09 | 17.07 | 17.25 | 17.03 | 17.12 | 21667200 |
2004-08-10 | 17.23 | 17.38 | 17.13 | 17.37 | 21409800 |
2004-08-11 | 17.32 | 17.40 | 17.17 | 17.21 | 25843500 |
2004-08-12 | 17.53 | 17.80 | 17.49 | 17.55 | 43057800 |
2004-08-13 | 17.66 | 17.83 | 17.62 | 17.80 | 29792700 |
2004-08-16 | 17.83 | 18.10 | 17.82 | 18.10 | 23275800 |
2004-08-17 | 18.13 | 18.32 | 17.91 | 18.32 | 34583700 |
2004-08-18 | 18.23 | 18.24 | 18.04 | 18.15 | 23047800 |
2004-08-19 | 18.08 | 18.32 | 18.01 | 18.29 | 31605600 |
2004-08-20 | 18.23 | 18.28 | 18.13 | 18.22 | 26385600 |
2004-08-23 | 17.94 | 17.99 | 17.75 | 17.93 | 33496200 |
2004-08-24 | 17.98 | 18.06 | 17.88 | 17.95 | 20029200 |
2004-08-25 | 17.98 | 18.10 | 17.86 | 18.03 | 21921600 |
2004-08-26 | 18.00 | 18.10 | 17.94 | 17.96 | 14243400 |
2004-08-27 | 17.94 | 18.01 | 17.84 | 17.85 | 13759200 |
2004-08-30 | 17.85 | 17.94 | 17.72 | 17.73 | 16520100 |
2004-08-31 | 17.74 | 17.87 | 17.48 | 17.56 | 25977000 |
2004-09-01 | 17.49 | 17.65 | 17.38 | 17.54 | 22307400 |
2004-09-02 | 17.37 | 17.73 | 17.37 | 17.71 | 36113100 |
2004-09-03 | 17.75 | 17.99 | 17.70 | 17.75 | 25120800 |
2004-09-07 | 17.72 | 17.81 | 17.54 | 17.76 | 28174800 |
2004-09-08 | 17.68 | 17.85 | 17.67 | 17.69 | 27295800 |
2004-09-09 | 17.69 | 17.78 | 17.50 | 17.52 | 27057900 |
2004-09-10 | 17.50 | 17.86 | 17.42 | 17.82 | 27536700 |
2004-09-13 | 17.87 | 17.97 | 17.72 | 17.78 | 26058300 |
2004-09-14 | 17.85 | 17.87 | 17.70 | 17.74 | 21404700 |
2004-09-15 | 17.75 | 17.78 | 17.53 | 17.64 | 20706900 |
2004-09-16 | 17.60 | 17.69 | 17.50 | 17.59 | 29202900 |
2004-09-17 | 17.59 | 17.66 | 17.38 | 17.49 | 50466300 |
2004-09-20 | 17.38 | 17.45 | 17.34 | 17.40 | 25144200 |
2004-09-21 | 17.54 | 17.60 | 17.40 | 17.42 | 30561600 |
2004-09-22 | 17.34 | 17.39 | 17.19 | 17.22 | 32281200 |
2004-09-23 | 17.42 | 17.63 | 17.03 | 17.51 | 40525500 |
2004-09-24 | 17.58 | 17.75 | 17.52 | 17.60 | 23806200 |
2004-09-27 | 17.67 | 17.78 | 17.50 | 17.51 | 26997300 |
2004-09-28 | 17.57 | 17.63 | 17.40 | 17.59 | 25408500 |
2004-09-29 | 17.53 | 17.68 | 17.43 | 17.67 | 36599400 |
2004-09-30 | 17.54 | 17.82 | 17.54 | 17.73 | 37151400 |
2004-10-01 | 17.83 | 17.92 | 17.64 | 17.71 | 27504000 |
2004-10-04 | 17.85 | 17.99 | 17.77 | 17.77 | 26326500 |
2004-10-05 | 17.73 | 17.87 | 17.64 | 17.80 | 29181900 |
2004-10-06 | 17.80 | 18.00 | 17.75 | 17.99 | 23418000 |
2004-10-07 | 17.83 | 18.13 | 17.83 | 17.85 | 24112500 |
2004-10-08 | 17.80 | 17.85 | 17.55 | 17.62 | 35414100 |
2004-10-11 | 17.69 | 17.70 | 17.50 | 17.63 | 19470900 |
2004-10-12 | 17.51 | 17.66 | 17.51 | 17.64 | 22573500 |
2004-10-13 | 17.67 | 17.77 | 17.45 | 17.52 | 23986200 |
2004-10-14 | 17.54 | 17.55 | 17.35 | 17.37 | 25951500 |
2004-10-15 | 17.51 | 17.69 | 17.42 | 17.51 | 29787600 |
2004-10-18 | 17.48 | 17.72 | 17.45 | 17.64 | 23532900 |
2004-10-19 | 17.67 | 17.79 | 17.54 | 17.56 | 23050500 |
2004-10-20 | 17.55 | 17.64 | 17.40 | 17.49 | 26025900 |
2004-10-21 | 17.47 | 17.54 | 17.34 | 17.37 | 29075700 |
2004-10-22 | 17.44 | 17.49 | 17.31 | 17.33 | 25887600 |
2004-10-25 | 17.38 | 17.47 | 17.30 | 17.43 | 25035600 |
2004-10-26 | 17.43 | 17.65 | 17.41 | 17.61 | 26754600 |
2004-10-27 | 17.50 | 17.93 | 17.50 | 17.91 | 35177700 |
2004-10-28 | 17.90 | 18.11 | 17.90 | 18.00 | 25229100 |
2004-10-29 | 17.94 | 18.10 | 17.87 | 17.97 | 30020400 |
2004-11-01 | 17.97 | 17.97 | 17.83 | 17.95 | 26923800 |
2004-11-02 | 17.68 | 18.22 | 17.68 | 18.05 | 32390100 |
2004-11-03 | 18.26 | 18.29 | 17.97 | 18.16 | 33328500 |
2004-11-04 | 18.10 | 18.78 | 18.06 | 18.75 | 49765200 |
2004-11-05 | 18.83 | 18.98 | 18.78 | 18.82 | 37169100 |
2004-11-08 | 18.82 | 18.99 | 18.74 | 18.84 | 27684900 |
2004-11-09 | 18.90 | 18.93 | 18.65 | 18.77 | 23914200 |
2004-11-10 | 18.80 | 18.90 | 18.68 | 18.68 | 18916200 |
2004-11-11 | 18.81 | 18.94 | 18.71 | 18.87 | 21255000 |
2004-11-12 | 18.84 | 18.98 | 18.80 | 18.95 | 19473300 |
2004-11-15 | 18.97 | 19.30 | 18.93 | 19.23 | 30958200 |
2004-11-16 | 19.00 | 19.05 | 18.89 | 18.96 | 36696600 |
2004-11-17 | 19.12 | 19.12 | 18.62 | 18.75 | 48500100 |
2004-11-18 | 18.75 | 18.81 | 18.48 | 18.60 | 33884100 |
2004-11-19 | 18.62 | 18.62 | 18.39 | 18.42 | 29541000 |
2004-11-22 | 18.49 | 18.63 | 18.28 | 18.56 | 26823000 |
2004-11-23 | 18.48 | 18.65 | 18.45 | 18.55 | 26912700 |
2004-11-24 | 18.65 | 18.65 | 18.40 | 18.50 | 21574800 |
2004-11-26 | 18.43 | 18.58 | 18.43 | 18.44 | 10665600 |
2004-11-29 | 17.92 | 17.97 | 17.70 | 17.72 | 75474000 |
2004-11-30 | 17.73 | 17.74 | 17.35 | 17.35 | 82952700 |
2004-12-01 | 17.50 | 17.66 | 17.45 | 17.61 | 59970900 |
2004-12-02 | 17.53 | 17.76 | 17.38 | 17.67 | 48463200 |
2004-12-03 | 17.64 | 17.83 | 17.59 | 17.64 | 33860400 |
2004-12-06 | 17.64 | 17.64 | 17.51 | 17.51 | 27216300 |
2004-12-07 | 17.50 | 17.70 | 17.44 | 17.50 | 28648500 |
2004-12-08 | 17.42 | 17.52 | 17.37 | 17.50 | 31724400 |
2004-12-09 | 17.37 | 17.63 | 17.37 | 17.59 | 34659900 |
2004-12-10 | 17.48 | 17.69 | 17.48 | 17.57 | 25317000 |
2004-12-13 | 17.57 | 17.73 | 17.50 | 17.65 | 29389500 |
2004-12-14 | 17.62 | 17.88 | 17.59 | 17.84 | 30631500 |
2004-12-15 | 17.79 | 17.88 | 17.60 | 17.68 | 35152800 |
2004-12-16 | 17.60 | 17.65 | 17.51 | 17.58 | 26548800 |
2004-12-17 | 17.38 | 17.61 | 17.33 | 17.34 | 53153700 |
2004-12-20 | 17.43 | 17.57 | 17.38 | 17.40 | 28431300 |
2004-12-21 | 17.40 | 17.53 | 17.39 | 17.53 | 27883200 |
2004-12-22 | 17.45 | 17.75 | 17.44 | 17.66 | 37518000 |
2004-12-23 | 17.64 | 17.72 | 17.52 | 17.52 | 25108500 |
2004-12-27 | 17.68 | 17.83 | 17.58 | 17.60 | 29076900 |
2004-12-28 | 17.62 | 17.80 | 17.61 | 17.74 | 19853100 |
2004-12-29 | 17.74 | 17.83 | 17.74 | 17.81 | 17346600 |
2004-12-30 | 17.88 | 17.88 | 17.67 | 17.69 | 19756800 |
2004-12-31 | 17.69 | 17.73 | 17.52 | 17.61 | 25220100 |
2005-01-03 | 17.92 | 18.10 | 17.77 | 17.78 | 48235200 |
2005-01-04 | 17.92 | 17.96 | 17.67 | 17.74 | 31790100 |
2005-01-05 | 17.83 | 17.88 | 17.70 | 17.76 | 24724500 |
2005-01-06 | 17.97 | 18.06 | 17.72 | 18.02 | 42086400 |
2005-01-07 | 18.02 | 18.11 | 17.92 | 18.00 | 28980900 |
2005-01-10 | 17.93 | 18.11 | 17.86 | 17.91 | 25962000 |
2005-01-11 | 17.86 | 17.92 | 17.81 | 17.86 | 19990200 |
2005-01-12 | 17.86 | 18.05 | 17.80 | 18.03 | 25010700 |
2005-01-13 | 18.03 | 18.07 | 17.84 | 17.88 | 28767300 |
2005-01-14 | 17.88 | 18.02 | 17.83 | 18.00 | 22460100 |
2005-01-18 | 17.87 | 18.17 | 17.84 | 18.16 | 29686800 |
2005-01-19 | 18.10 | 18.20 | 17.92 | 17.93 | 20841900 |
2005-01-20 | 17.91 | 18.06 | 17.77 | 17.79 | 27006000 |
2005-01-21 | 17.78 | 17.83 | 17.67 | 17.67 | 25743600 |
2005-01-24 | 17.67 | 17.76 | 17.59 | 17.69 | 25731300 |
2005-01-25 | 17.73 | 17.82 | 17.70 | 17.76 | 19257000 |
2005-01-26 | 17.78 | 17.90 | 17.74 | 17.76 | 21535800 |
2005-01-27 | 17.69 | 17.79 | 17.62 | 17.69 | 19902300 |
2005-01-28 | 17.63 | 17.64 | 17.43 | 17.48 | 33364500 |
2005-01-31 | 17.52 | 17.63 | 17.41 | 17.47 | 30694500 |
2005-02-01 | 17.47 | 17.65 | 17.45 | 17.54 | 30575100 |
2005-02-02 | 17.54 | 17.77 | 17.54 | 17.69 | 27631800 |
2005-02-03 | 17.68 | 17.81 | 17.67 | 17.81 | 23285400 |
2005-02-04 | 17.80 | 17.86 | 17.71 | 17.82 | 22341900 |
2005-02-07 | 17.90 | 17.91 | 17.82 | 17.84 | 18723000 |
2005-02-08 | 17.77 | 17.86 | 17.73 | 17.73 | 17280300 |
2005-02-09 | 17.62 | 17.70 | 17.42 | 17.51 | 25200600 |
2005-02-10 | 17.49 | 17.61 | 17.41 | 17.42 | 27395100 |
2005-02-11 | 17.37 | 17.54 | 17.37 | 17.37 | 31288800 |
2005-02-14 | 17.43 | 17.50 | 17.37 | 17.38 | 23398200 |
2005-02-15 | 17.53 | 17.65 | 17.46 | 17.57 | 28450500 |
2005-02-16 | 17.58 | 17.65 | 17.51 | 17.53 | 22716600 |
2005-02-17 | 17.63 | 17.68 | 17.44 | 17.57 | 44895900 |
2005-02-18 | 17.60 | 17.67 | 17.55 | 17.57 | 29292300 |
2005-02-22 | 17.53 | 17.56 | 17.32 | 17.33 | 34473600 |
2005-02-23 | 17.34 | 17.37 | 17.08 | 17.20 | 40937100 |
2005-02-24 | 17.25 | 17.27 | 17.09 | 17.15 | 29795400 |
2005-02-25 | 17.13 | 17.16 | 17.03 | 17.16 | 34404000 |
2005-02-28 | 17.27 | 17.43 | 17.20 | 17.20 | 32594700 |
2005-03-01 | 17.34 | 17.44 | 17.31 | 17.35 | 31388400 |
2005-03-02 | 17.35 | 17.47 | 17.27 | 17.32 | 27354600 |
2005-03-03 | 17.60 | 17.73 | 17.56 | 17.62 | 58427400 |
2005-03-04 | 17.74 | 17.83 | 17.65 | 17.70 | 34668900 |
2005-03-07 | 17.70 | 17.79 | 17.53 | 17.59 | 30805800 |
2005-03-08 | 17.53 | 17.58 | 17.42 | 17.47 | 28233300 |
2005-03-09 | 17.47 | 17.53 | 17.43 | 17.48 | 30324600 |
2005-03-10 | 17.48 | 17.52 | 17.36 | 17.38 | 24289500 |
2005-03-11 | 17.41 | 17.41 | 17.16 | 17.20 | 27745800 |
2005-03-14 | 17.26 | 17.31 | 17.05 | 17.10 | 45976500 |
2005-03-15 | 17.18 | 17.22 | 17.00 | 17.01 | 41982600 |
2005-03-16 | 16.97 | 17.18 | 16.95 | 17.11 | 52435800 |
2005-03-17 | 17.17 | 17.48 | 17.13 | 17.44 | 57102600 |
2005-03-18 | 17.45 | 17.45 | 17.15 | 17.15 | 260396110 |
2005-03-21 | 17.17 | 17.25 | 17.04 | 17.06 | 66091200 |
2005-03-22 | 17.06 | 17.11 | 16.95 | 16.97 | 54135000 |
2005-03-23 | 16.97 | 17.06 | 16.86 | 16.88 | 52748100 |
2005-03-24 | 17.01 | 17.01 | 16.84 | 16.89 | 37511100 |
2005-03-28 | 16.89 | 17.06 | 16.84 | 17.00 | 36732000 |
2005-03-29 | 16.97 | 17.09 | 16.91 | 16.92 | 41708700 |
2005-03-30 | 16.97 | 17.06 | 16.90 | 16.95 | 33451800 |
2005-03-31 | 16.92 | 16.96 | 16.69 | 16.70 | 47927700 |
2005-04-01 | 16.75 | 16.83 | 16.17 | 16.33 | 87483900 |
2005-04-04 | 16.44 | 16.54 | 16.24 | 16.47 | 52720800 |
2005-04-05 | 16.52 | 16.60 | 16.41 | 16.56 | 39249300 |
2005-04-06 | 16.63 | 16.65 | 16.45 | 16.50 | 43393500 |
2005-04-07 | 16.43 | 16.43 | 16.15 | 16.30 | 77376900 |
2005-04-08 | 16.30 | 16.35 | 16.17 | 16.19 | 39519900 |
2005-04-11 | 16.19 | 16.23 | 16.08 | 16.17 | 35324400 |
2005-04-12 | 16.07 | 16.28 | 15.92 | 16.21 | 60284700 |
2005-04-13 | 16.25 | 16.36 | 16.16 | 16.19 | 37494000 |
2005-04-14 | 16.13 | 16.50 | 15.97 | 15.99 | 59233500 |
2005-04-15 | 15.99 | 16.08 | 15.83 | 15.90 | 51633900 |
2005-04-18 | 15.97 | 15.99 | 15.85 | 15.96 | 45255600 |
2005-04-19 | 15.92 | 15.96 | 15.73 | 15.87 | 43911300 |
2005-04-20 | 15.80 | 15.98 | 15.77 | 15.78 | 41935200 |
2005-04-21 | 15.96 | 15.97 | 15.83 | 15.93 | 31309800 |
2005-04-22 | 15.83 | 15.86 | 15.55 | 15.60 | 69740700 |
2005-04-25 | 15.69 | 15.81 | 15.63 | 15.67 | 41223600 |
2005-04-26 | 15.67 | 15.73 | 15.63 | 15.67 | 35224800 |
2005-04-27 | 15.57 | 15.82 | 15.55 | 15.76 | 32698200 |
2005-04-28 | 15.67 | 15.86 | 15.64 | 15.68 | 36187500 |
2005-04-29 | 15.72 | 15.76 | 15.40 | 15.71 | 50989800 |
2005-05-02 | 15.83 | 15.97 | 15.77 | 15.93 | 35020500 |
2005-05-03 | 15.86 | 16.17 | 15.85 | 16.13 | 44000700 |
2005-05-04 | 16.13 | 16.20 | 16.08 | 16.15 | 36512700 |
2005-05-05 | 16.12 | 16.41 | 16.10 | 16.19 | 32510100 |
2005-05-06 | 16.28 | 16.38 | 16.22 | 16.32 | 30726900 |
2005-05-09 | 16.30 | 16.49 | 16.30 | 16.42 | 30574500 |
2005-05-10 | 16.33 | 16.34 | 16.18 | 16.24 | 28503900 |
2005-05-11 | 16.25 | 16.31 | 16.04 | 16.20 | 31038900 |
2005-05-12 | 15.60 | 15.96 | 15.53 | 15.88 | 97570500 |
2005-05-13 | 15.80 | 15.85 | 15.64 | 15.71 | 37634700 |
2005-05-16 | 15.71 | 15.83 | 15.57 | 15.74 | 34515900 |
2005-05-17 | 15.70 | 15.79 | 15.64 | 15.67 | 49677300 |
2005-05-18 | 15.70 | 15.89 | 15.66 | 15.86 | 55395300 |
2005-05-19 | 15.94 | 15.99 | 15.77 | 15.84 | 31256400 |
2005-05-20 | 15.80 | 15.81 | 15.68 | 15.73 | 30407700 |
2005-05-23 | 15.78 | 16.01 | 15.76 | 15.95 | 34975500 |
2005-05-24 | 15.91 | 15.95 | 15.85 | 15.88 | 23687400 |
2005-05-25 | 15.84 | 15.95 | 15.71 | 15.77 | 28449600 |
2005-05-26 | 15.82 | 15.83 | 15.74 | 15.77 | 21861900 |
2005-05-27 | 15.75 | 15.77 | 15.72 | 15.76 | 16855800 |
2005-05-31 | 15.82 | 15.82 | 15.71 | 15.74 | 34217400 |
2005-06-01 | 15.75 | 16.06 | 15.75 | 15.97 | 32808600 |
2005-06-02 | 15.95 | 16.15 | 15.94 | 16.07 | 28473600 |
2005-06-03 | 16.03 | 16.05 | 15.76 | 15.78 | 31570500 |
2005-06-06 | 15.78 | 16.05 | 15.74 | 15.91 | 26655000 |
2005-06-07 | 15.98 | 16.03 | 15.91 | 15.92 | 24965100 |
2005-06-08 | 15.96 | 15.96 | 15.77 | 15.86 | 24978000 |
2005-06-09 | 15.85 | 16.03 | 15.82 | 15.94 | 28455300 |
2005-06-10 | 15.93 | 16.01 | 15.88 | 15.99 | 26068200 |
2005-06-13 | 16.00 | 16.24 | 16.00 | 16.09 | 36819900 |
2005-06-14 | 16.14 | 16.57 | 16.13 | 16.56 | 48462300 |
2005-06-15 | 16.67 | 16.77 | 16.46 | 16.62 | 47348700 |
2005-06-16 | 16.57 | 16.65 | 16.41 | 16.45 | 30279600 |
2005-06-17 | 16.21 | 16.58 | 16.21 | 16.31 | 50983200 |
2005-06-20 | 16.19 | 16.32 | 16.18 | 16.29 | 22887600 |
2005-06-21 | 16.33 | 16.36 | 16.17 | 16.18 | 25502100 |
2005-06-22 | 16.23 | 16.31 | 16.10 | 16.26 | 31806300 |
2005-06-23 | 16.26 | 16.30 | 15.93 | 15.96 | 33543000 |
2005-06-24 | 15.94 | 15.95 | 15.75 | 15.79 | 47136600 |
2005-06-27 | 15.79 | 15.90 | 15.79 | 15.84 | 23942700 |
2005-06-28 | 15.90 | 16.21 | 15.89 | 16.14 | 28179600 |
2005-06-29 | 16.20 | 16.35 | 16.17 | 16.18 | 30888600 |
2005-06-30 | 16.11 | 16.33 | 16.02 | 16.07 | 31485600 |
2005-07-01 | 16.08 | 16.18 | 16.05 | 16.09 | 28598100 |
2005-07-05 | 16.47 | 16.63 | 16.42 | 16.60 | 46103400 |
2005-07-06 | 16.64 | 16.64 | 16.41 | 16.46 | 32560200 |
2005-07-07 | 16.35 | 16.63 | 16.33 | 16.50 | 35145000 |
2005-07-08 | 16.46 | 16.67 | 16.42 | 16.63 | 28125900 |
2005-07-11 | 16.62 | 16.69 | 16.53 | 16.60 | 26645400 |
2005-07-12 | 16.55 | 16.74 | 16.54 | 16.70 | 25957500 |
2005-07-13 | 16.65 | 16.75 | 16.63 | 16.71 | 26315700 |
2005-07-14 | 16.77 | 16.90 | 16.70 | 16.84 | 30251400 |
2005-07-15 | 16.79 | 16.81 | 16.65 | 16.75 | 27285000 |
2005-07-18 | 16.73 | 16.78 | 16.65 | 16.66 | 24127500 |
2005-07-19 | 16.66 | 16.72 | 16.52 | 16.59 | 28731000 |
2005-07-20 | 16.52 | 16.69 | 16.43 | 16.67 | 27474600 |
2005-07-21 | 16.57 | 16.57 | 16.33 | 16.46 | 37496100 |
2005-07-22 | 16.50 | 16.57 | 16.42 | 16.51 | 23209800 |
2005-07-25 | 16.51 | 16.62 | 16.44 | 16.48 | 19796100 |
2005-07-26 | 16.55 | 16.62 | 16.51 | 16.51 | 22295400 |
2005-07-27 | 16.50 | 16.67 | 16.48 | 16.60 | 20080500 |
2005-07-28 | 16.65 | 16.66 | 16.52 | 16.61 | 19548000 |
2005-07-29 | 16.57 | 16.66 | 16.44 | 16.45 | 20447100 |
2005-08-01 | 16.54 | 16.58 | 16.48 | 16.51 | 20832900 |
2005-08-02 | 16.55 | 16.62 | 16.48 | 16.60 | 18990600 |
2005-08-03 | 16.51 | 16.58 | 16.49 | 16.56 | 31755900 |
2005-08-04 | 16.56 | 16.61 | 16.41 | 16.43 | 27796800 |
2005-08-05 | 16.37 | 16.53 | 16.34 | 16.44 | 27855900 |
2005-08-08 | 16.49 | 16.51 | 16.37 | 16.38 | 21678600 |
2005-08-09 | 16.38 | 16.52 | 16.36 | 16.41 | 23391600 |
2005-08-10 | 16.44 | 16.58 | 16.25 | 16.28 | 32913300 |
2005-08-11 | 16.34 | 16.43 | 16.22 | 16.32 | 28682700 |
2005-08-12 | 16.27 | 16.37 | 16.19 | 16.23 | 30896400 |
2005-08-15 | 16.27 | 16.38 | 16.17 | 16.37 | 31035600 |
2005-08-16 | 16.02 | 16.07 | 15.72 | 15.86 | 89274900 |
2005-08-17 | 15.77 | 15.87 | 15.70 | 15.70 | 35434800 |
2005-08-18 | 15.73 | 15.82 | 15.50 | 15.75 | 25431600 |
2005-08-19 | 15.79 | 15.79 | 15.50 | 15.53 | 43331400 |
2005-08-22 | 15.62 | 15.73 | 15.44 | 15.56 | 30666600 |
2005-08-23 | 15.48 | 15.55 | 15.43 | 15.45 | 26470200 |
2005-08-24 | 15.45 | 15.49 | 15.16 | 15.18 | 46920300 |
2005-08-25 | 15.28 | 15.32 | 15.05 | 15.10 | 37700700 |
2005-08-26 | 15.11 | 15.35 | 15.07 | 15.23 | 43791000 |
2005-08-29 | 15.15 | 15.32 | 15.10 | 15.22 | 31727400 |
2005-08-30 | 15.12 | 15.17 | 14.92 | 15.06 | 68980500 |
2005-08-31 | 15.10 | 15.10 | 14.90 | 14.99 | 65643600 |
2005-09-01 | 14.98 | 15.05 | 14.91 | 15.00 | 50821800 |
2005-09-02 | 15.05 | 15.06 | 14.84 | 14.85 | 35389200 |
2005-09-06 | 14.95 | 15.24 | 14.93 | 15.23 | 50834400 |
2005-09-07 | 15.28 | 15.33 | 15.12 | 15.29 | 40037100 |
2005-09-08 | 15.20 | 15.29 | 15.11 | 15.29 | 31632900 |
2005-09-09 | 15.22 | 15.37 | 14.97 | 15.30 | 32341500 |
2005-09-12 | 15.24 | 15.38 | 15.18 | 15.30 | 34302900 |
2005-09-13 | 15.49 | 15.49 | 15.01 | 15.02 | 49302300 |
2005-09-14 | 15.06 | 15.10 | 14.86 | 14.90 | 46088700 |
2005-09-15 | 14.90 | 14.93 | 14.74 | 14.77 | 55333200 |
2005-09-16 | 14.74 | 14.82 | 14.61 | 14.62 | 290360400 |
2005-09-19 | 14.67 | 14.75 | 14.61 | 14.67 | 102286500 |
2005-09-20 | 14.69 | 14.72 | 14.36 | 14.40 | 78952500 |
2005-09-21 | 14.34 | 14.38 | 14.14 | 14.16 | 81564000 |
2005-09-22 | 14.15 | 14.51 | 14.10 | 14.40 | 66570000 |
2005-09-23 | 14.43 | 14.55 | 14.29 | 14.40 | 54646200 |
2005-09-26 | 14.59 | 14.61 | 14.34 | 14.37 | 46870500 |
2005-09-27 | 14.48 | 14.48 | 14.30 | 14.37 | 43078500 |
2005-09-28 | 14.35 | 14.47 | 14.25 | 14.38 | 55667700 |
2005-09-29 | 14.43 | 14.53 | 14.34 | 14.51 | 48048000 |
2005-09-30 | 14.49 | 14.62 | 14.45 | 14.61 | 40959900 |
2005-10-03 | 14.72 | 14.81 | 14.56 | 14.59 | 49841700 |
2005-10-04 | 14.59 | 14.76 | 14.59 | 14.62 | 41394600 |
2005-10-05 | 14.66 | 14.66 | 14.50 | 14.50 | 42729600 |
2005-10-06 | 14.65 | 14.82 | 14.43 | 14.64 | 61397100 |
2005-10-07 | 14.67 | 14.74 | 14.58 | 14.68 | 36778200 |
2005-10-10 | 14.89 | 15.00 | 14.82 | 14.85 | 56706300 |
2005-10-11 | 15.00 | 15.07 | 14.85 | 15.01 | 51459900 |
2005-10-12 | 15.02 | 15.05 | 14.87 | 14.98 | 47223900 |
2005-10-13 | 14.97 | 15.03 | 14.87 | 14.92 | 37367700 |
2005-10-14 | 15.06 | 15.09 | 14.87 | 15.01 | 35573400 |
2005-10-17 | 15.09 | 15.10 | 14.95 | 15.08 | 29382900 |
2005-10-18 | 15.07 | 15.17 | 15.01 | 15.04 | 35964300 |
2005-10-19 | 15.04 | 15.36 | 14.93 | 15.33 | 51174600 |
2005-10-20 | 15.38 | 15.52 | 15.13 | 15.20 | 56780400 |
2005-10-21 | 15.26 | 15.37 | 15.20 | 15.24 | 40101900 |
2005-10-24 | 15.36 | 15.45 | 15.24 | 15.40 | 31100400 |
2005-10-25 | 15.32 | 15.36 | 15.08 | 15.13 | 44937300 |
2005-10-26 | 15.06 | 15.33 | 15.02 | 15.19 | 35736300 |
2005-10-27 | 15.15 | 15.23 | 14.91 | 14.91 | 37290900 |
2005-10-28 | 15.00 | 15.18 | 14.92 | 15.17 | 37059000 |
2005-10-31 | 15.37 | 15.85 | 15.33 | 15.77 | 67505100 |
2005-11-01 | 15.71 | 15.74 | 15.61 | 15.66 | 35350500 |
2005-11-02 | 15.58 | 15.92 | 15.54 | 15.85 | 37675200 |
2005-11-03 | 16.00 | 16.04 | 15.71 | 15.82 | 48085500 |
2005-11-04 | 15.80 | 15.92 | 15.69 | 15.90 | 31394100 |
2005-11-07 | 15.97 | 16.06 | 15.92 | 16.02 | 36525300 |
2005-11-08 | 15.93 | 15.95 | 15.79 | 15.87 | 22518600 |
2005-11-09 | 15.84 | 16.12 | 15.77 | 16.07 | 40248600 |
2005-11-10 | 16.08 | 16.43 | 16.05 | 16.35 | 56812800 |
2005-11-11 | 16.39 | 16.49 | 16.26 | 16.33 | 36355800 |
2005-11-14 | 16.47 | 16.56 | 16.34 | 16.43 | 41502600 |
2005-11-15 | 16.27 | 16.37 | 16.10 | 16.26 | 50548800 |
2005-11-16 | 16.26 | 16.40 | 16.11 | 16.29 | 35256600 |
2005-11-17 | 16.35 | 16.43 | 16.29 | 16.41 | 20110500 |
2005-11-18 | 16.55 | 16.60 | 16.34 | 16.50 | 39456900 |
2005-11-21 | 16.51 | 16.60 | 16.47 | 16.54 | 29520600 |
2005-11-22 | 16.45 | 16.74 | 16.24 | 16.73 | 46448100 |
2005-11-23 | 16.77 | 16.91 | 16.69 | 16.86 | 35713800 |
2005-11-25 | 16.90 | 16.96 | 16.77 | 16.83 | 18951900 |
2005-11-28 | 16.87 | 16.89 | 16.61 | 16.67 | 50079300 |
2005-11-29 | 16.67 | 16.70 | 16.27 | 16.34 | 55448700 |
2005-11-30 | 16.37 | 16.39 | 16.18 | 16.19 | 35310000 |
2005-12-01 | 16.20 | 16.25 | 15.84 | 16.01 | 71648400 |
2005-12-02 | 15.94 | 16.15 | 15.84 | 15.99 | 32855100 |
2005-12-05 | 15.96 | 15.96 | 15.70 | 15.71 | 60200100 |
2005-12-06 | 15.80 | 15.97 | 15.77 | 15.87 | 61566000 |
2005-12-07 | 15.93 | 16.02 | 15.81 | 15.92 | 32310600 |
2005-12-08 | 15.92 | 15.96 | 15.83 | 15.90 | 37084200 |
2005-12-09 | 15.87 | 16.15 | 15.86 | 16.03 | 33551400 |
2005-12-12 | 16.12 | 16.29 | 16.10 | 16.23 | 46386000 |
2005-12-13 | 16.13 | 16.57 | 16.12 | 16.49 | 60882600 |
2005-12-14 | 16.49 | 16.56 | 16.38 | 16.50 | 35006400 |
2005-12-15 | 16.46 | 16.52 | 16.27 | 16.42 | 27640200 |
2005-12-16 | 16.53 | 16.54 | 16.35 | 16.42 | 37848000 |
2005-12-19 | 16.37 | 16.58 | 16.30 | 16.32 | 28374000 |
2005-12-20 | 16.28 | 16.32 | 16.15 | 16.20 | 28017600 |
2005-12-21 | 16.28 | 16.31 | 16.16 | 16.22 | 23397300 |
2005-12-22 | 16.22 | 16.27 | 16.12 | 16.20 | 20097000 |
2005-12-23 | 16.17 | 16.19 | 16.06 | 16.11 | 21472200 |
2005-12-27 | 16.14 | 16.15 | 15.79 | 15.91 | 39196500 |
2005-12-28 | 15.95 | 16.10 | 15.92 | 15.95 | 21787500 |
2005-12-29 | 15.96 | 16.01 | 15.81 | 15.83 | 23161800 |
2005-12-30 | 15.82 | 15.82 | 15.58 | 15.60 | 31269600 |
2006-01-03 | 15.45 | 15.55 | 15.19 | 15.41 | 70240500 |
2006-01-04 | 15.41 | 15.50 | 15.37 | 15.44 | 42261600 |
2006-01-05 | 15.33 | 15.47 | 15.10 | 15.23 | 62274600 |
2006-01-06 | 15.23 | 15.29 | 15.03 | 15.29 | 63389400 |
2006-01-09 | 15.30 | 15.38 | 15.19 | 15.24 | 44632200 |
2006-01-10 | 15.17 | 15.34 | 15.15 | 15.29 | 40266600 |
2006-01-11 | 15.35 | 15.53 | 15.25 | 15.52 | 42537900 |
2006-01-12 | 15.42 | 15.46 | 15.22 | 15.25 | 34275000 |
2006-01-13 | 15.23 | 15.30 | 15.10 | 15.13 | 30777900 |
2006-01-17 | 15.13 | 15.14 | 14.90 | 14.98 | 51353700 |
2006-01-18 | 14.88 | 15.13 | 14.87 | 15.06 | 39574800 |
2006-01-19 | 15.06 | 15.30 | 15.02 | 15.27 | 54424800 |
2006-01-20 | 15.21 | 15.23 | 14.94 | 15.00 | 58060800 |
2006-01-23 | 15.00 | 15.16 | 14.85 | 15.08 | 46833000 |
2006-01-24 | 15.18 | 15.30 | 15.17 | 15.24 | 54557400 |
2006-01-25 | 15.23 | 15.39 | 15.22 | 15.32 | 56959500 |
2006-01-26 | 15.40 | 15.50 | 15.28 | 15.44 | 50395500 |
2006-01-27 | 15.33 | 15.51 | 14.96 | 15.28 | 40157700 |
2006-01-30 | 15.47 | 15.65 | 15.40 | 15.47 | 45807000 |
2006-01-31 | 15.48 | 15.51 | 15.34 | 15.37 | 38776200 |
2006-02-01 | 15.35 | 15.46 | 15.19 | 15.38 | 45579000 |
2006-02-02 | 15.43 | 15.49 | 15.16 | 15.43 | 55539300 |
2006-02-03 | 15.33 | 15.40 | 15.15 | 15.16 | 33988500 |
2006-02-06 | 15.15 | 15.17 | 15.02 | 15.03 | 36554400 |
2006-02-07 | 15.00 | 15.16 | 14.89 | 14.91 | 48569400 |
2006-02-08 | 14.93 | 15.17 | 14.84 | 15.13 | 37033800 |
2006-02-09 | 15.16 | 15.32 | 15.11 | 15.23 | 39395400 |
2006-02-10 | 15.20 | 15.32 | 15.10 | 15.25 | 24113100 |
2006-02-13 | 15.16 | 15.27 | 15.16 | 15.17 | 21484200 |
2006-02-14 | 15.14 | 15.55 | 15.09 | 15.48 | 44617200 |
2006-02-15 | 15.43 | 15.64 | 15.30 | 15.63 | 35505900 |
2006-02-16 | 15.62 | 15.67 | 15.45 | 15.54 | 27223200 |
2006-02-17 | 15.54 | 15.54 | 15.27 | 15.37 | 46065600 |
2006-02-21 | 15.24 | 15.49 | 15.16 | 15.25 | 46122900 |
2006-02-22 | 15.31 | 15.33 | 15.15 | 15.16 | 29732100 |
2006-02-23 | 15.17 | 15.32 | 15.11 | 15.23 | 44479200 |
2006-02-24 | 15.23 | 15.25 | 15.09 | 15.15 | 28956600 |
2006-02-27 | 15.18 | 15.29 | 15.18 | 15.25 | 27155100 |
2006-02-28 | 15.19 | 15.27 | 15.07 | 15.12 | 36906900 |
2006-03-01 | 15.12 | 15.17 | 15.01 | 15.05 | 36126000 |
2006-03-02 | 15.00 | 15.16 | 14.98 | 15.02 | 37555800 |
2006-03-03 | 14.96 | 15.17 | 14.95 | 15.11 | 28525800 |
2006-03-06 | 15.16 | 15.18 | 14.99 | 15.04 | 29247900 |
2006-03-07 | 15.06 | 15.12 | 15.02 | 15.09 | 33739500 |
2006-03-08 | 15.07 | 15.21 | 15.05 | 15.09 | 43434300 |
2006-03-09 | 15.07 | 15.13 | 15.04 | 15.08 | 21701100 |
2006-03-10 | 15.15 | 15.16 | 15.07 | 15.11 | 27965700 |
2006-03-13 | 15.12 | 15.15 | 15.07 | 15.09 | 26513100 |
2006-03-14 | 15.06 | 15.19 | 15.05 | 15.18 | 41142900 |
2006-03-15 | 15.17 | 15.19 | 15.07 | 15.11 | 41972100 |
2006-03-16 | 15.19 | 15.48 | 15.14 | 15.45 | 55668300 |
2006-03-17 | 15.53 | 15.60 | 15.43 | 15.56 | 37314900 |
2006-03-20 | 15.68 | 16.02 | 15.66 | 15.92 | 59106000 |
2006-03-21 | 16.07 | 16.15 | 15.91 | 16.04 | 41670900 |
2006-03-22 | 15.73 | 16.07 | 15.73 | 16.03 | 27018600 |
2006-03-23 | 16.06 | 16.29 | 16.02 | 16.18 | 44199600 |
2006-03-24 | 16.23 | 16.24 | 16.01 | 16.06 | 29178900 |
2006-03-27 | 16.06 | 16.10 | 15.97 | 15.98 | 25991400 |
2006-03-28 | 15.98 | 16.11 | 15.89 | 15.92 | 30132900 |
2006-03-29 | 15.93 | 16.06 | 15.83 | 16.02 | 26045400 |
2006-03-30 | 16.02 | 16.06 | 15.77 | 15.89 | 29380800 |
2006-03-31 | 15.98 | 15.98 | 15.73 | 15.75 | 30273000 |
2006-04-03 | 15.76 | 15.77 | 15.51 | 15.59 | 42327000 |
2006-04-04 | 15.56 | 15.59 | 15.45 | 15.50 | 26145300 |
2006-04-05 | 15.53 | 15.66 | 15.50 | 15.62 | 23291100 |
2006-04-06 | 15.63 | 15.70 | 15.45 | 15.52 | 26291700 |
2006-04-07 | 15.50 | 15.59 | 15.27 | 15.34 | 37372500 |
2006-04-10 | 15.33 | 15.33 | 15.17 | 15.23 | 28747500 |
2006-04-11 | 15.20 | 15.25 | 15.09 | 15.17 | 28961100 |
2006-04-12 | 15.26 | 15.32 | 15.22 | 15.30 | 27855600 |
2006-04-13 | 15.32 | 15.34 | 15.21 | 15.26 | 21597000 |
2006-04-17 | 15.27 | 15.43 | 15.21 | 15.27 | 27675300 |
2006-04-18 | 15.38 | 15.51 | 15.36 | 15.47 | 31637700 |
2006-04-19 | 15.44 | 15.57 | 15.42 | 15.49 | 32229600 |
2006-04-20 | 15.46 | 15.57 | 15.42 | 15.47 | 26534700 |
2006-04-21 | 15.53 | 15.53 | 15.23 | 15.27 | 30354300 |
2006-04-24 | 15.21 | 15.25 | 15.13 | 15.18 | 36430800 |
2006-04-25 | 15.22 | 15.31 | 15.17 | 15.21 | 27617700 |
2006-04-26 | 15.25 | 15.34 | 15.22 | 15.33 | 31746900 |
2006-04-27 | 15.26 | 15.36 | 15.21 | 15.21 | 38375100 |
2006-04-28 | 15.19 | 15.22 | 15.00 | 15.01 | 46130400 |
2006-05-01 | 15.31 | 15.53 | 15.18 | 15.31 | 55640700 |
2006-05-02 | 15.37 | 15.42 | 15.30 | 15.39 | 28794900 |
2006-05-03 | 15.44 | 15.61 | 15.43 | 15.56 | 35379600 |
2006-05-04 | 15.64 | 15.66 | 15.37 | 15.47 | 31755900 |
2006-05-05 | 15.53 | 15.78 | 15.51 | 15.75 | 27241500 |
2006-05-08 | 15.75 | 15.97 | 15.70 | 15.86 | 29634900 |
2006-05-09 | 15.90 | 16.06 | 15.86 | 15.96 | 43520700 |
2006-05-10 | 15.90 | 16.03 | 15.86 | 15.93 | 28349400 |
2006-05-11 | 15.97 | 15.97 | 15.68 | 15.75 | 33613500 |
2006-05-12 | 15.75 | 15.82 | 15.51 | 15.51 | 34224300 |
2006-05-15 | 15.42 | 15.85 | 15.36 | 15.81 | 51152700 |
2006-05-16 | 15.96 | 16.10 | 15.90 | 16.02 | 53055000 |
2006-05-17 | 15.88 | 15.89 | 15.61 | 15.61 | 46541400 |
2006-05-18 | 15.67 | 15.80 | 15.55 | 15.74 | 32823600 |
2006-05-19 | 15.82 | 15.83 | 15.63 | 15.77 | 39083700 |
2006-05-22 | 15.76 | 15.92 | 15.70 | 15.78 | 29745900 |
2006-05-23 | 15.87 | 16.00 | 15.83 | 15.84 | 33067800 |
2006-05-24 | 15.84 | 16.05 | 15.79 | 16.01 | 48705000 |
2006-05-25 | 16.27 | 16.61 | 16.22 | 16.48 | 77421000 |
2006-05-26 | 16.53 | 16.67 | 16.48 | 16.55 | 52302900 |
2006-05-30 | 16.21 | 16.24 | 16.08 | 16.10 | 57822000 |
2006-05-31 | 16.16 | 16.24 | 16.03 | 16.15 | 36148800 |
2006-06-01 | 16.08 | 16.19 | 15.97 | 16.13 | 40404600 |
2006-06-02 | 16.06 | 16.12 | 15.77 | 15.94 | 41328000 |
2006-06-05 | 15.92 | 16.01 | 15.70 | 15.73 | 37337700 |
2006-06-06 | 15.78 | 15.83 | 15.52 | 15.68 | 49392900 |
2006-06-07 | 15.69 | 15.91 | 15.64 | 15.68 | 29064600 |
2006-06-08 | 15.70 | 15.85 | 15.61 | 15.77 | 48796200 |
2006-06-09 | 15.72 | 15.83 | 15.67 | 15.71 | 22483800 |
2006-06-12 | 15.70 | 15.81 | 15.64 | 15.66 | 22406700 |
2006-06-13 | 15.70 | 15.98 | 15.68 | 15.84 | 42543900 |
2006-06-14 | 15.85 | 15.97 | 15.79 | 15.90 | 31289400 |
2006-06-15 | 15.91 | 16.25 | 15.77 | 16.22 | 47199900 |
2006-06-16 | 16.19 | 16.39 | 16.07 | 16.10 | 50226900 |
2006-06-19 | 16.15 | 16.30 | 16.00 | 16.09 | 34856100 |
2006-06-20 | 16.08 | 16.20 | 16.07 | 16.14 | 26099100 |
2006-06-21 | 16.10 | 16.33 | 16.10 | 16.30 | 29909400 |
2006-06-22 | 16.24 | 16.40 | 16.09 | 16.16 | 25397700 |
2006-06-23 | 16.12 | 16.21 | 15.92 | 15.98 | 24741000 |
2006-06-26 | 16.03 | 16.07 | 15.93 | 16.02 | 20329200 |
2006-06-27 | 15.98 | 16.09 | 15.86 | 15.88 | 25269300 |
2006-06-28 | 15.88 | 15.98 | 15.79 | 15.97 | 21863100 |
2006-06-29 | 16.04 | 16.24 | 15.97 | 16.24 | 32900700 |
2006-06-30 | 16.23 | 16.28 | 16.05 | 16.06 | 33358800 |
2006-07-03 | 15.92 | 16.02 | 15.70 | 15.86 | 27291900 |
2006-07-05 | 15.74 | 15.78 | 15.59 | 15.67 | 34569000 |
2006-07-06 | 15.61 | 15.71 | 15.50 | 15.57 | 30522000 |
2006-07-07 | 15.49 | 15.54 | 15.29 | 15.33 | 31564800 |
2006-07-10 | 15.42 | 15.58 | 15.35 | 15.39 | 21448200 |
2006-07-11 | 15.33 | 15.40 | 15.14 | 15.38 | 39548700 |
2006-07-12 | 15.40 | 15.42 | 15.04 | 15.05 | 39409500 |
2006-07-13 | 14.85 | 14.87 | 14.57 | 14.72 | 77280300 |
2006-07-14 | 14.64 | 14.68 | 14.27 | 14.35 | 59821500 |
2006-07-17 | 14.41 | 14.64 | 14.24 | 14.34 | 53079300 |
2006-07-18 | 14.25 | 14.41 | 14.10 | 14.39 | 61125600 |
2006-07-19 | 14.43 | 14.78 | 14.41 | 14.73 | 52264200 |
2006-07-20 | 14.78 | 14.87 | 14.72 | 14.76 | 30126000 |
2006-07-21 | 14.84 | 14.84 | 14.52 | 14.57 | 38563500 |
2006-07-24 | 14.68 | 14.96 | 14.68 | 14.81 | 34681800 |
2006-07-25 | 14.74 | 14.93 | 14.65 | 14.89 | 32024400 |
2006-07-26 | 14.82 | 14.82 | 14.54 | 14.56 | 36978300 |
2006-07-27 | 14.66 | 14.67 | 14.49 | 14.51 | 26112600 |
2006-07-28 | 14.59 | 14.85 | 14.59 | 14.82 | 37083900 |
2006-07-31 | 15.01 | 15.04 | 14.78 | 14.83 | 40268700 |
2006-08-01 | 14.78 | 14.79 | 14.60 | 14.70 | 28896900 |
2006-08-02 | 14.77 | 14.81 | 14.67 | 14.79 | 23960100 |
2006-08-03 | 14.76 | 15.04 | 14.72 | 14.91 | 31047900 |
2006-08-04 | 15.05 | 15.15 | 14.88 | 14.96 | 29079000 |
2006-08-07 | 14.87 | 15.02 | 14.83 | 14.94 | 22005000 |
2006-08-08 | 14.94 | 15.00 | 14.79 | 14.82 | 23071500 |
2006-08-09 | 14.93 | 14.96 | 14.62 | 14.63 | 30703800 |
2006-08-10 | 14.63 | 14.98 | 14.58 | 14.96 | 36182400 |
2006-08-11 | 14.97 | 14.98 | 14.77 | 14.90 | 24731100 |
2006-08-14 | 14.95 | 15.14 | 14.91 | 15.00 | 32902500 |
2006-08-15 | 14.93 | 14.96 | 14.68 | 14.85 | 55761300 |
2006-08-16 | 14.85 | 14.89 | 14.68 | 14.81 | 47826900 |
2006-08-17 | 14.83 | 15.00 | 14.78 | 14.88 | 37101300 |
2006-08-18 | 14.91 | 14.91 | 14.77 | 14.84 | 27250800 |
2006-08-21 | 14.77 | 14.79 | 14.67 | 14.70 | 28308900 |
2006-08-22 | 14.73 | 14.79 | 14.66 | 14.69 | 24741300 |
2006-08-23 | 14.70 | 14.72 | 14.49 | 14.59 | 30174000 |
2006-08-24 | 14.65 | 14.65 | 14.55 | 14.57 | 22363800 |
2006-08-25 | 14.53 | 14.69 | 14.51 | 14.63 | 23151300 |
2006-08-28 | 14.73 | 14.88 | 14.72 | 14.81 | 33606600 |
2006-08-29 | 14.88 | 14.88 | 14.69 | 14.83 | 29542200 |
2006-08-30 | 14.88 | 14.98 | 14.73 | 14.87 | 36462000 |
2006-08-31 | 14.98 | 14.99 | 14.84 | 14.91 | 26339400 |
2006-09-01 | 15.00 | 15.27 | 14.67 | 15.15 | 34149300 |
2006-09-05 | 15.24 | 15.30 | 15.12 | 15.19 | 31606500 |
2006-09-06 | 15.15 | 15.22 | 15.05 | 15.13 | 30306000 |
2006-09-07 | 15.13 | 15.35 | 15.10 | 15.18 | 48023700 |
2006-09-08 | 15.23 | 15.60 | 15.18 | 15.57 | 41890200 |
2006-09-11 | 15.57 | 15.83 | 15.43 | 15.83 | 51234600 |
2006-09-12 | 15.88 | 16.21 | 15.82 | 16.02 | 52829400 |
2006-09-13 | 15.98 | 16.12 | 15.85 | 16.03 | 33127800 |
2006-09-14 | 15.95 | 16.14 | 15.86 | 16.12 | 30478200 |
2006-09-15 | 16.21 | 16.28 | 16.05 | 16.07 | 51248400 |
2006-09-18 | 16.01 | 16.18 | 15.89 | 16.03 | 32370300 |
2006-09-19 | 16.08 | 16.17 | 16.00 | 16.16 | 31567200 |
2006-09-20 | 16.26 | 16.34 | 16.14 | 16.29 | 34473300 |
2006-09-21 | 16.29 | 16.35 | 16.07 | 16.15 | 37617000 |
2006-09-22 | 15.94 | 16.21 | 15.87 | 16.10 | 35226900 |
2006-09-25 | 16.08 | 16.33 | 16.01 | 16.27 | 36370500 |
2006-09-26 | 16.31 | 16.62 | 16.27 | 16.42 | 44936100 |
2006-09-27 | 16.35 | 16.59 | 16.35 | 16.50 | 46710900 |
2006-09-28 | 16.50 | 16.60 | 16.34 | 16.60 | 38317500 |
2006-09-29 | 16.54 | 16.65 | 16.44 | 16.44 | 37657500 |
2006-10-02 | 16.21 | 16.29 | 16.01 | 16.15 | 54018000 |
2006-10-03 | 16.15 | 16.50 | 16.02 | 16.49 | 44888700 |
2006-10-04 | 16.10 | 16.54 | 16.04 | 16.52 | 74051100 |
2006-10-05 | 16.49 | 16.49 | 16.03 | 16.14 | 74951400 |
2006-10-06 | 16.14 | 16.33 | 16.08 | 16.11 | 46020000 |
2006-10-09 | 16.06 | 16.18 | 15.99 | 16.07 | 28935300 |
2006-10-10 | 16.16 | 16.16 | 15.96 | 16.04 | 28988700 |
2006-10-11 | 16.01 | 16.15 | 15.96 | 16.10 | 29926800 |
2006-10-12 | 16.16 | 16.22 | 16.03 | 16.11 | 37248900 |
2006-10-13 | 16.09 | 16.17 | 16.04 | 16.15 | 26089800 |
2006-10-16 | 16.10 | 16.15 | 16.04 | 16.11 | 19845900 |
2006-10-17 | 16.07 | 16.11 | 15.88 | 16.09 | 33348000 |
2006-10-18 | 16.14 | 16.19 | 16.05 | 16.12 | 30847800 |
2006-10-19 | 16.14 | 16.33 | 16.13 | 16.16 | 30159000 |
2006-10-20 | 16.24 | 16.58 | 16.22 | 16.46 | 56865600 |
2006-10-23 | 16.46 | 17.38 | 16.34 | 17.09 | 157038000 |
2006-10-24 | 17.10 | 17.30 | 17.02 | 17.10 | 56134800 |
2006-10-25 | 17.02 | 17.26 | 16.85 | 16.95 | 51609600 |
2006-10-26 | 16.92 | 17.25 | 16.88 | 17.25 | 42364500 |
2006-10-27 | 17.19 | 17.20 | 16.88 | 16.91 | 37586400 |
2006-10-30 | 16.41 | 16.57 | 16.37 | 16.51 | 78267000 |
2006-10-31 | 16.53 | 16.59 | 16.37 | 16.43 | 52750200 |
2006-11-01 | 16.46 | 16.57 | 16.22 | 16.28 | 50366400 |
2006-11-02 | 15.89 | 16.12 | 15.89 | 16.10 | 73147500 |
2006-11-03 | 16.10 | 16.16 | 15.73 | 15.84 | 54054600 |
2006-11-06 | 15.91 | 16.07 | 15.73 | 15.83 | 52293900 |
2006-11-07 | 15.90 | 16.00 | 15.80 | 15.88 | 53654100 |
2006-11-08 | 15.77 | 15.84 | 15.68 | 15.68 | 90339000 |
2006-11-09 | 15.70 | 15.74 | 15.44 | 15.46 | 81692700 |
2006-11-10 | 15.44 | 15.56 | 15.44 | 15.49 | 39598500 |
2006-11-13 | 15.49 | 15.61 | 15.32 | 15.44 | 72546300 |
2006-11-14 | 15.94 | 16.07 | 15.73 | 15.89 | 85867200 |
2006-11-15 | 15.92 | 16.03 | 15.86 | 15.89 | 49436100 |
2006-11-16 | 15.99 | 16.00 | 15.83 | 15.97 | 33229200 |
2006-11-17 | 15.92 | 15.94 | 15.80 | 15.83 | 47463600 |
2006-11-20 | 15.83 | 16.08 | 15.81 | 15.91 | 37010100 |
2006-11-21 | 15.92 | 15.99 | 15.87 | 15.94 | 26232600 |
2006-11-22 | 15.96 | 16.07 | 15.92 | 16.01 | 32466600 |
2006-11-24 | 15.92 | 16.02 | 15.85 | 15.97 | 15259200 |
2006-11-27 | 15.81 | 15.90 | 15.52 | 15.54 | 70511100 |
2006-11-28 | 15.51 | 15.63 | 15.49 | 15.57 | 40096200 |
2006-11-29 | 15.63 | 15.78 | 15.54 | 15.63 | 38020200 |
2006-11-30 | 15.50 | 15.58 | 15.34 | 15.37 | 72733200 |
2006-12-01 | 15.33 | 15.37 | 15.14 | 15.29 | 75074100 |
2006-12-04 | 15.42 | 15.50 | 15.29 | 15.43 | 43502400 |
2006-12-05 | 15.42 | 15.52 | 15.36 | 15.49 | 31412700 |
2006-12-06 | 15.50 | 15.58 | 15.45 | 15.51 | 29535600 |
2006-12-07 | 15.57 | 15.60 | 15.45 | 15.46 | 42650100 |
2006-12-08 | 15.43 | 15.54 | 15.42 | 15.45 | 31625400 |
2006-12-11 | 15.48 | 15.48 | 15.31 | 15.33 | 49546200 |
2006-12-12 | 15.31 | 15.39 | 15.19 | 15.22 | 54102300 |
2006-12-13 | 15.30 | 15.34 | 15.27 | 15.30 | 52116900 |
2006-12-14 | 15.37 | 15.54 | 15.30 | 15.51 | 55316100 |
2006-12-15 | 15.54 | 15.63 | 15.46 | 15.48 | 48272100 |
2006-12-18 | 15.50 | 15.60 | 15.43 | 15.46 | 38613600 |
2006-12-19 | 15.38 | 15.41 | 15.17 | 15.36 | 52049700 |
2006-12-20 | 15.36 | 15.38 | 15.29 | 15.29 | 41812500 |
2006-12-21 | 15.32 | 15.35 | 15.20 | 15.24 | 34033800 |
2006-12-22 | 15.17 | 15.27 | 15.00 | 15.18 | 33297900 |
2006-12-26 | 14.93 | 15.43 | 14.93 | 15.37 | 31480800 |
2006-12-27 | 15.25 | 15.42 | 15.25 | 15.39 | 36377100 |
2006-12-28 | 15.27 | 15.40 | 15.27 | 15.34 | 21302400 |
2006-12-29 | 15.40 | 15.54 | 15.34 | 15.39 | 32431500 |
2007-01-03 | 15.70 | 16.10 | 15.69 | 15.85 | 107066100 |
2007-01-04 | 15.93 | 16.00 | 15.77 | 15.93 | 51231900 |
2007-01-05 | 15.83 | 15.93 | 15.72 | 15.80 | 40670700 |
2007-01-08 | 15.64 | 15.77 | 15.63 | 15.67 | 49189500 |
2007-01-09 | 15.67 | 15.89 | 15.67 | 15.80 | 43969800 |
2007-01-10 | 15.68 | 15.87 | 15.50 | 15.76 | 39936600 |
2007-01-11 | 15.76 | 15.91 | 15.74 | 15.87 | 44469600 |
2007-01-12 | 15.87 | 16.04 | 15.74 | 15.99 | 41740800 |
2007-01-16 | 15.98 | 16.16 | 15.93 | 16.10 | 43447200 |
2007-01-17 | 16.11 | 16.14 | 16.03 | 16.07 | 33916200 |
2007-01-18 | 16.07 | 16.26 | 16.03 | 16.13 | 40969200 |
2007-01-19 | 16.16 | 16.25 | 16.06 | 16.10 | 35880900 |
2007-01-22 | 16.05 | 16.09 | 15.87 | 15.99 | 38159700 |
2007-01-23 | 15.93 | 16.05 | 15.82 | 15.94 | 33822900 |
2007-01-24 | 16.02 | 16.23 | 16.00 | 16.20 | 40475100 |
2007-01-25 | 16.20 | 16.21 | 16.03 | 16.05 | 35523900 |
2007-01-26 | 16.02 | 16.12 | 15.82 | 15.89 | 33175200 |
2007-01-29 | 16.05 | 16.05 | 15.83 | 15.88 | 28611000 |
2007-01-30 | 15.92 | 15.95 | 15.64 | 15.76 | 49028400 |
2007-01-31 | 15.73 | 15.99 | 15.68 | 15.90 | 44806800 |
2007-02-01 | 15.84 | 16.03 | 15.81 | 15.93 | 39706200 |
2007-02-02 | 15.92 | 16.14 | 15.88 | 16.03 | 37835400 |
2007-02-05 | 16.15 | 16.30 | 16.14 | 16.17 | 42645900 |
2007-02-06 | 16.20 | 16.26 | 16.11 | 16.19 | 26891400 |
2007-02-07 | 16.13 | 16.25 | 16.09 | 16.19 | 30253500 |
2007-02-08 | 16.12 | 16.20 | 16.04 | 16.10 | 32375400 |
2007-02-09 | 16.12 | 16.18 | 15.89 | 15.99 | 37218000 |
2007-02-12 | 16.05 | 16.08 | 15.89 | 15.91 | 30993024 |
2007-02-13 | 15.93 | 16.06 | 15.91 | 15.99 | 30206631 |
2007-02-14 | 16.03 | 16.04 | 15.92 | 15.96 | 36827007 |
2007-02-15 | 15.97 | 16.18 | 15.94 | 16.12 | 33889500 |
2007-02-16 | 16.12 | 16.28 | 16.08 | 16.16 | 51312300 |
2007-02-20 | 16.60 | 16.76 | 16.47 | 16.75 | 109509300 |
2007-02-21 | 16.64 | 16.81 | 16.62 | 16.66 | 71369400 |
2007-02-22 | 16.70 | 16.73 | 16.52 | 16.56 | 31899000 |
2007-02-23 | 16.55 | 16.63 | 16.43 | 16.52 | 33156900 |
2007-02-26 | 16.57 | 16.68 | 16.48 | 16.66 | 31992396 |
2007-02-27 | 16.53 | 16.59 | 16.07 | 16.07 | 62315100 |
2007-02-28 | 16.17 | 16.22 | 16.00 | 16.10 | 64027200 |
2007-03-01 | 15.93 | 16.07 | 15.73 | 15.96 | 61370283 |
2007-03-02 | 15.95 | 16.11 | 15.90 | 15.94 | 55079100 |
2007-03-05 | 15.88 | 16.09 | 15.81 | 15.82 | 43062000 |
2007-03-06 | 15.95 | 16.10 | 15.92 | 16.01 | 44864400 |
2007-03-07 | 16.02 | 16.08 | 15.87 | 15.98 | 39981000 |
2007-03-08 | 16.02 | 16.05 | 15.79 | 15.96 | 61187100 |
2007-03-09 | 15.93 | 16.04 | 15.72 | 15.81 | 41851500 |
2007-03-12 | 15.84 | 15.88 | 15.70 | 15.75 | 36591600 |
2007-03-13 | 15.66 | 15.71 | 15.34 | 15.39 | 71961600 |
2007-03-14 | 15.39 | 15.41 | 15.02 | 15.24 | 82756500 |
2007-03-15 | 15.25 | 15.39 | 15.16 | 15.33 | 39876300 |
2007-03-16 | 15.41 | 15.60 | 15.25 | 15.40 | 56983200 |
2007-03-19 | 15.50 | 15.61 | 15.46 | 15.53 | 36238932 |
2007-03-20 | 15.49 | 15.80 | 15.48 | 15.77 | 45801000 |
2007-03-21 | 15.74 | 15.95 | 15.65 | 15.92 | 40930200 |
2007-03-22 | 15.87 | 16.07 | 15.85 | 16.00 | 46723830 |
2007-03-23 | 16.00 | 16.05 | 15.92 | 15.97 | 23981850 |
2007-03-26 | 15.95 | 15.97 | 15.72 | 15.95 | 38118210 |
2007-03-27 | 15.86 | 15.93 | 15.68 | 15.83 | 38851266 |
2007-03-28 | 15.72 | 15.73 | 15.49 | 15.55 | 54242394 |
2007-03-29 | 15.64 | 15.68 | 15.45 | 15.57 | 37690500 |
2007-03-30 | 15.62 | 15.70 | 15.55 | 15.65 | 45561651 |
2007-04-02 | 15.69 | 15.84 | 15.62 | 15.80 | 41238720 |
2007-04-03 | 15.84 | 16.10 | 15.82 | 16.03 | 51485790 |
2007-04-04 | 16.00 | 16.11 | 15.97 | 16.02 | 32926581 |
2007-04-05 | 15.96 | 16.15 | 15.95 | 16.09 | 28546011 |
2007-04-09 | 16.09 | 16.18 | 15.96 | 16.16 | 25613358 |
2007-04-10 | 16.15 | 16.15 | 15.98 | 15.98 | 29251911 |
2007-04-11 | 15.98 | 16.04 | 15.69 | 15.76 | 53208354 |
2007-04-12 | 15.79 | 15.83 | 15.63 | 15.75 | 34716108 |
2007-04-13 | 15.80 | 15.81 | 15.61 | 15.80 | 37264608 |
2007-04-16 | 15.88 | 16.04 | 15.84 | 16.02 | 42749733 |
2007-04-17 | 16.06 | 16.14 | 15.96 | 16.06 | 37173795 |
2007-04-18 | 16.00 | 16.06 | 15.94 | 15.99 | 23980437 |
2007-04-19 | 15.92 | 16.13 | 15.88 | 16.11 | 24152496 |
2007-04-20 | 16.20 | 16.61 | 16.17 | 16.59 | 70266171 |
2007-04-23 | 16.58 | 16.65 | 16.28 | 16.31 | 42170202 |
2007-04-24 | 16.19 | 16.33 | 16.04 | 16.23 | 57408792 |
2007-04-25 | 16.26 | 16.37 | 16.21 | 16.27 | 43513782 |
2007-04-26 | 16.26 | 16.35 | 16.19 | 16.23 | 27693129 |
2007-04-27 | 16.17 | 16.23 | 16.11 | 16.11 | 27906390 |
2007-04-30 | 16.08 | 16.22 | 15.96 | 15.97 | 41966085 |
2007-05-01 | 15.97 | 16.19 | 15.84 | 16.12 | 44348709 |
2007-05-02 | 16.10 | 16.25 | 16.06 | 16.09 | 36835440 |
2007-05-03 | 16.17 | 16.25 | 16.07 | 16.12 | 32951268 |
2007-05-04 | 16.13 | 16.17 | 16.02 | 16.09 | 28817208 |
2007-05-07 | 16.14 | 16.29 | 16.09 | 16.20 | 26732607 |
2007-05-08 | 16.12 | 16.21 | 16.03 | 16.03 | 30517677 |
2007-05-09 | 16.02 | 16.09 | 15.95 | 15.98 | 45677334 |
2007-05-10 | 15.83 | 16.11 | 15.82 | 15.92 | 53553219 |
2007-05-11 | 15.95 | 15.97 | 15.80 | 15.93 | 47668461 |
2007-05-14 | 15.88 | 16.00 | 15.83 | 15.95 | 38915715 |
2007-05-15 | 15.99 | 16.03 | 15.80 | 15.87 | 58139262 |
2007-05-16 | 15.83 | 15.91 | 15.66 | 15.73 | 57088020 |
2007-05-17 | 15.82 | 15.82 | 15.67 | 15.70 | 37901982 |
2007-05-18 | 15.77 | 15.79 | 15.73 | 15.76 | 41229288 |
2007-05-21 | 15.71 | 15.80 | 15.54 | 15.54 | 63066858 |
2007-05-22 | 15.52 | 15.60 | 15.49 | 15.51 | 33591498 |
2007-05-23 | 15.63 | 15.71 | 15.44 | 15.44 | 49199799 |
2007-05-24 | 15.47 | 15.65 | 15.45 | 15.55 | 44193945 |
2007-05-25 | 15.60 | 15.67 | 15.55 | 15.64 | 26387766 |
2007-05-29 | 15.72 | 15.85 | 15.59 | 15.65 | 44846877 |
2007-05-30 | 15.55 | 15.72 | 15.49 | 15.71 | 48116421 |
2007-05-31 | 15.70 | 15.93 | 15.70 | 15.87 | 52694118 |
2007-06-01 | 15.97 | 16.65 | 15.91 | 16.49 | 147318120 |
2007-06-04 | 16.72 | 17.15 | 16.72 | 17.07 | 164055200 |
2007-06-05 | 16.97 | 17.07 | 16.79 | 16.84 | 98191485 |
2007-06-06 | 16.72 | 17.01 | 16.72 | 16.92 | 75822033 |
2007-06-07 | 16.80 | 16.92 | 16.54 | 16.59 | 74414301 |
2007-06-08 | 16.63 | 16.72 | 16.53 | 16.69 | 44209728 |
2007-06-11 | 16.63 | 16.71 | 16.52 | 16.60 | 37919334 |
2007-06-12 | 16.54 | 16.60 | 16.30 | 16.30 | 57197136 |
2007-06-13 | 16.39 | 16.51 | 16.32 | 16.50 | 42428400 |
2007-06-14 | 16.43 | 16.55 | 16.33 | 16.43 | 40103532 |
2007-06-15 | 16.45 | 16.56 | 16.40 | 16.45 | 68363862 |
2007-06-18 | 16.44 | 16.48 | 16.36 | 16.37 | 33098556 |
2007-06-19 | 16.31 | 16.32 | 15.92 | 16.27 | 44543670 |
2007-06-20 | 16.28 | 16.42 | 16.19 | 16.20 | 61634208 |
2007-06-21 | 16.24 | 16.26 | 16.03 | 16.13 | 49560747 |
2007-06-22 | 16.08 | 16.14 | 15.94 | 15.94 | 61512231 |
2007-06-25 | 16.00 | 16.04 | 15.90 | 15.94 | 53467173 |
2007-06-26 | 15.97 | 16.16 | 15.92 | 15.99 | 48224952 |
2007-06-27 | 15.94 | 16.16 | 15.92 | 16.15 | 53705205 |
2007-06-28 | 16.11 | 16.17 | 16.06 | 16.07 | 40659567 |
2007-06-29 | 16.17 | 16.22 | 15.96 | 16.04 | 42398895 |
2007-07-02 | 16.07 | 16.16 | 16.05 | 16.11 | 31635711 |
2007-07-03 | 16.11 | 16.16 | 16.04 | 16.16 | 18636393 |
2007-07-05 | 16.12 | 16.15 | 16.03 | 16.03 | 33595743 |
2007-07-06 | 16.03 | 16.16 | 16.00 | 16.13 | 39319932 |
2007-07-09 | 16.14 | 16.28 | 16.09 | 16.17 | 32103744 |
2007-07-10 | 16.13 | 16.13 | 15.83 | 15.86 | 50197611 |
2007-07-11 | 15.90 | 15.96 | 15.74 | 15.89 | 41057568 |
2007-07-12 | 16.30 | 16.41 | 15.89 | 16.28 | 74925354 |
2007-07-13 | 16.25 | 16.42 | 16.22 | 16.38 | 39303051 |
2007-07-16 | 16.38 | 16.38 | 16.23 | 16.31 | 35248692 |
2007-07-17 | 16.25 | 16.29 | 16.10 | 16.12 | 42297957 |
2007-07-18 | 16.14 | 16.25 | 15.99 | 16.01 | 58872000 |
2007-07-19 | 16.12 | 16.33 | 16.03 | 16.26 | 46246800 |
2007-07-20 | 16.17 | 16.29 | 15.97 | 16.02 | 56927100 |
2007-07-23 | 16.10 | 16.13 | 15.98 | 16.04 | 38086200 |
2007-07-24 | 15.91 | 16.22 | 15.91 | 16.01 | 65639700 |
2007-07-25 | 16.13 | 16.15 | 15.85 | 15.96 | 46464300 |
2007-07-26 | 15.84 | 15.92 | 15.51 | 15.61 | 80246565 |
2007-07-27 | 15.57 | 15.63 | 15.24 | 15.31 | 70263900 |
2007-07-30 | 15.40 | 15.49 | 15.27 | 15.40 | 53851500 |
2007-07-31 | 15.45 | 15.60 | 15.30 | 15.32 | 81562800 |
2007-08-01 | 15.35 | 15.42 | 15.16 | 15.41 | 66110799 |
2007-08-02 | 15.40 | 15.70 | 15.36 | 15.58 | 50027394 |
2007-08-03 | 15.57 | 15.67 | 15.17 | 15.17 | 61352400 |
2007-08-06 | 15.23 | 15.68 | 15.23 | 15.67 | 61953900 |
2007-08-07 | 15.60 | 15.83 | 15.52 | 15.69 | 57748800 |
2007-08-08 | 15.69 | 16.14 | 15.57 | 16.14 | 73300200 |
2007-08-09 | 15.83 | 16.00 | 15.46 | 15.48 | 70733700 |
2007-08-10 | 15.40 | 15.76 | 15.23 | 15.36 | 65011500 |
2007-08-13 | 15.56 | 15.58 | 15.36 | 15.39 | 46705200 |
2007-08-14 | 14.69 | 14.73 | 14.51 | 14.61 | 189995700 |
2007-08-15 | 14.66 | 14.66 | 14.36 | 14.43 | 86341362 |
2007-08-16 | 14.35 | 14.65 | 14.31 | 14.50 | 108804489 |
2007-08-17 | 14.90 | 14.90 | 14.40 | 14.50 | 91329600 |
2007-08-20 | 14.57 | 14.61 | 14.32 | 14.53 | 68876712 |
2007-08-21 | 14.52 | 14.58 | 14.40 | 14.57 | 58795548 |
2007-08-22 | 14.60 | 14.63 | 14.48 | 14.58 | 56742900 |
2007-08-23 | 14.58 | 14.61 | 14.34 | 14.39 | 71310900 |
2007-08-24 | 14.39 | 14.64 | 14.38 | 14.58 | 53884800 |
2007-08-27 | 14.59 | 14.68 | 14.52 | 14.61 | 59366484 |
2007-08-28 | 14.55 | 14.73 | 14.47 | 14.47 | 83793000 |
2007-08-29 | 14.52 | 14.77 | 14.48 | 14.73 | 67777500 |
2007-08-30 | 14.40 | 14.55 | 14.39 | 14.44 | 71862300 |
2007-08-31 | 14.52 | 14.65 | 14.45 | 14.54 | 62483400 |
2007-09-04 | 14.50 | 14.55 | 14.42 | 14.43 | 58165560 |
2007-09-05 | 14.41 | 14.41 | 14.12 | 14.15 | 92362650 |
2007-09-06 | 14.50 | 14.53 | 14.22 | 14.25 | 88295550 |
2007-09-07 | 14.15 | 14.29 | 14.10 | 14.13 | 76151550 |
2007-09-10 | 14.20 | 14.23 | 14.03 | 14.09 | 54693300 |
2007-09-11 | 14.13 | 14.34 | 14.10 | 14.31 | 56693100 |
2007-09-12 | 14.27 | 14.40 | 14.19 | 14.24 | 46956000 |
2007-09-13 | 14.29 | 14.49 | 14.26 | 14.35 | 51424500 |
2007-09-14 | 14.27 | 14.51 | 14.22 | 14.44 | 44528064 |
2007-09-17 | 14.41 | 14.51 | 14.33 | 14.44 | 42076800 |
2007-09-18 | 14.50 | 14.88 | 14.45 | 14.81 | 83757876 |
2007-09-19 | 14.86 | 15.02 | 14.80 | 14.92 | 66579897 |
2007-09-20 | 14.89 | 14.94 | 14.65 | 14.77 | 50305848 |
2007-09-21 | 14.86 | 14.93 | 14.72 | 14.74 | 63129000 |
2007-09-24 | 14.77 | 14.82 | 14.62 | 14.66 | 50270100 |
2007-09-25 | 14.43 | 14.43 | 14.23 | 14.39 | 63953367 |
2007-09-26 | 14.43 | 14.53 | 14.32 | 14.43 | 57442650 |
2007-09-27 | 14.52 | 14.67 | 14.49 | 14.54 | 42616824 |
2007-09-28 | 14.54 | 14.67 | 14.50 | 14.55 | 39167100 |
2007-10-01 | 14.61 | 14.89 | 14.55 | 14.82 | 45557700 |
2007-10-02 | 14.82 | 15.04 | 14.79 | 14.96 | 55058700 |
2007-10-03 | 14.90 | 15.20 | 14.83 | 15.04 | 51161526 |
2007-10-04 | 15.02 | 15.11 | 14.92 | 15.00 | 28660800 |
2007-10-05 | 15.15 | 15.29 | 14.99 | 15.12 | 39367920 |
2007-10-08 | 15.07 | 15.13 | 15.03 | 15.09 | 24210906 |
2007-10-09 | 15.01 | 15.16 | 14.88 | 15.07 | 36743220 |
2007-10-10 | 15.03 | 15.25 | 15.03 | 15.20 | 47489850 |
2007-10-11 | 15.78 | 15.90 | 15.57 | 15.63 | 123289911 |
2007-10-12 | 15.66 | 15.76 | 15.60 | 15.69 | 41999532 |
2007-10-15 | 15.67 | 15.69 | 15.42 | 15.48 | 49338000 |
2007-10-16 | 15.43 | 15.43 | 15.19 | 15.29 | 54055371 |
2007-10-17 | 15.38 | 15.45 | 15.09 | 15.33 | 71746800 |
2007-10-18 | 15.26 | 15.35 | 15.11 | 15.30 | 57065220 |
2007-10-19 | 15.28 | 15.34 | 14.99 | 14.99 | 68916024 |
2007-10-22 | 14.93 | 15.15 | 14.88 | 15.08 | 63658500 |
2007-10-23 | 15.17 | 15.19 | 14.50 | 14.64 | 114216000 |
2007-10-24 | 14.70 | 14.73 | 14.42 | 14.62 | 66850959 |
2007-10-25 | 14.65 | 14.75 | 14.43 | 14.63 | 63851400 |
2007-10-26 | 14.85 | 14.94 | 14.70 | 14.88 | 51101361 |
2007-10-29 | 14.91 | 15.05 | 14.87 | 15.00 | 41113914 |
2007-10-30 | 14.91 | 15.28 | 14.90 | 15.12 | 49289700 |
2007-10-31 | 15.24 | 15.27 | 14.84 | 15.07 | 66374700 |
2007-11-01 | 14.90 | 14.98 | 14.65 | 14.68 | 59602380 |
2007-11-02 | 14.72 | 14.79 | 14.55 | 14.73 | 54106452 |
2007-11-05 | 14.75 | 14.79 | 14.59 | 14.68 | 37737483 |
2007-11-06 | 14.67 | 14.80 | 14.60 | 14.76 | 37687185 |
2007-11-07 | 14.67 | 14.86 | 14.61 | 14.64 | 52828701 |
2007-11-08 | 14.73 | 14.79 | 14.27 | 14.54 | 62400525 |
2007-11-09 | 14.38 | 14.47 | 14.17 | 14.30 | 61294752 |
2007-11-12 | 14.33 | 14.86 | 14.22 | 14.44 | 76438215 |
2007-11-13 | 15.00 | 15.45 | 15.00 | 15.32 | 122212224 |
2007-11-14 | 15.41 | 15.69 | 15.37 | 15.50 | 87350328 |
2007-11-15 | 15.43 | 15.69 | 15.29 | 15.40 | 65492061 |
2007-11-16 | 15.47 | 15.53 | 15.21 | 15.45 | 56775306 |
2007-11-19 | 15.33 | 15.45 | 15.08 | 15.16 | 44971356 |
2007-11-20 | 15.15 | 15.40 | 14.90 | 15.17 | 76708257 |
2007-11-21 | 15.01 | 15.14 | 14.89 | 14.95 | 52438200 |
2007-11-23 | 15.08 | 15.42 | 14.96 | 15.24 | 40754022 |
2007-11-26 | 15.33 | 15.46 | 15.00 | 15.01 | 65975067 |
2007-11-27 | 15.09 | 15.39 | 15.05 | 15.28 | 63042744 |
2007-11-28 | 15.36 | 15.84 | 15.33 | 15.74 | 85763379 |
2007-11-29 | 15.60 | 15.95 | 15.59 | 15.85 | 44295540 |
2007-11-30 | 15.90 | 16.08 | 15.87 | 15.97 | 49191888 |
2007-12-03 | 15.90 | 16.10 | 15.86 | 15.96 | 36828009 |
2007-12-04 | 15.83 | 16.19 | 15.83 | 16.06 | 49381494 |
2007-12-05 | 16.18 | 16.37 | 16.17 | 16.30 | 52347525 |
2007-12-06 | 16.16 | 16.47 | 16.00 | 16.42 | 60868101 |
2007-12-07 | 16.42 | 16.46 | 16.27 | 16.34 | 43161189 |
2007-12-10 | 16.35 | 16.56 | 16.31 | 16.48 | 37674090 |
2007-12-11 | 16.17 | 16.68 | 16.21 | 16.34 | 78177996 |
2007-12-12 | 16.54 | 16.55 | 15.87 | 16.08 | 71837976 |
2007-12-13 | 15.94 | 16.16 | 15.92 | 16.11 | 49952583 |
2007-12-14 | 16.06 | 16.07 | 15.87 | 15.88 | 40764504 |
2007-12-17 | 15.87 | 16.05 | 15.75 | 15.94 | 49522272 |
2007-12-18 | 16.03 | 16.18 | 15.62 | 16.08 | 50591571 |
2007-12-19 | 16.05 | 16.16 | 15.95 | 16.03 | 39373827 |
2007-12-20 | 16.03 | 16.11 | 15.77 | 15.95 | 42475830 |
2007-12-21 | 15.94 | 16.17 | 15.93 | 16.07 | 69843855 |
2007-12-24 | 16.04 | 16.36 | 16.04 | 16.25 | 18974823 |
2007-12-26 | 16.07 | 16.17 | 15.97 | 16.13 | 28040775 |
2007-12-27 | 16.07 | 16.10 | 15.87 | 15.92 | 32282481 |
2007-12-28 | 16.00 | 16.16 | 15.92 | 16.03 | 25832607 |
2007-12-31 | 15.95 | 16.03 | 15.78 | 15.84 | 36529002 |
2008-01-02 | 15.80 | 15.88 | 15.49 | 15.63 | 59755647 |
2008-01-03 | 15.57 | 15.63 | 15.41 | 15.46 | 59402970 |
2008-01-04 | 15.30 | 15.46 | 15.12 | 15.24 | 61061307 |
2008-01-07 | 15.27 | 15.60 | 15.20 | 15.52 | 60979386 |
2008-01-08 | 15.53 | 15.69 | 15.29 | 15.32 | 57051117 |
2008-01-09 | 15.32 | 15.67 | 15.08 | 15.63 | 81594294 |
2008-01-10 | 15.70 | 16.26 | 15.70 | 16.13 | 107084217 |
2008-01-11 | 16.02 | 16.20 | 15.83 | 15.91 | 84554871 |
2008-01-14 | 15.99 | 15.99 | 14.37 | 15.89 | 61687767 |
2008-01-15 | 15.66 | 15.81 | 15.59 | 15.66 | 73447764 |
2008-01-16 | 15.56 | 16.02 | 15.56 | 15.83 | 75973278 |
2008-01-17 | 15.85 | 15.98 | 15.70 | 15.83 | 83734290 |
2008-01-18 | 15.96 | 16.17 | 15.81 | 15.86 | 101128002 |
2008-01-22 | 15.49 | 16.51 | 15.36 | 16.40 | 135386070 |
2008-01-23 | 16.17 | 16.79 | 16.10 | 16.72 | 151266590 |
2008-01-24 | 16.74 | 16.75 | 16.16 | 16.30 | 107149656 |
2008-01-25 | 16.36 | 16.42 | 16.00 | 16.03 | 74926965 |
2008-01-28 | 16.02 | 16.26 | 15.97 | 16.24 | 70322541 |
2008-01-29 | 16.37 | 16.40 | 16.04 | 16.34 | 65231838 |
2008-01-30 | 16.27 | 16.67 | 16.17 | 16.35 | 73459950 |
2008-01-31 | 16.28 | 17.10 | 16.24 | 16.92 | 138661420 |
2008-02-01 | 16.97 | 17.16 | 16.77 | 17.06 | 77242617 |
2008-02-04 | 17.00 | 17.08 | 16.61 | 16.69 | 60964449 |
2008-02-05 | 16.49 | 16.89 | 16.49 | 16.52 | 85210998 |
2008-02-06 | 16.53 | 16.68 | 16.17 | 16.28 | 85476630 |
2008-02-07 | 15.95 | 16.67 | 15.95 | 16.61 | 108858627 |
2008-02-08 | 16.56 | 16.70 | 16.21 | 16.25 | 67626672 |
2008-02-11 | 16.28 | 16.56 | 16.11 | 16.53 | 64659453 |
2008-02-12 | 16.49 | 16.91 | 16.49 | 16.75 | 70102002 |
2008-02-13 | 16.87 | 17.00 | 16.74 | 16.89 | 48235935 |
2008-02-14 | 16.86 | 16.97 | 16.59 | 16.66 | 54035715 |
2008-02-15 | 16.56 | 16.67 | 16.37 | 16.48 | 77509113 |
2008-02-19 | 16.70 | 16.77 | 16.43 | 16.55 | 66082116 |
2008-02-20 | 16.43 | 16.66 | 16.34 | 16.57 | 65031240 |
2008-02-21 | 16.62 | 16.74 | 16.53 | 16.60 | 67198836 |
2008-02-22 | 16.63 | 16.73 | 16.49 | 16.66 | 58556688 |
2008-02-25 | 16.73 | 16.80 | 16.57 | 16.78 | 76609836 |
2008-02-26 | 16.73 | 17.16 | 16.73 | 17.13 | 93085788 |
2008-02-27 | 17.00 | 17.19 | 16.97 | 17.14 | 87573681 |
2008-02-28 | 17.04 | 17.13 | 16.88 | 16.90 | 55192500 |
2008-02-29 | 16.79 | 16.89 | 16.51 | 16.53 | 60658608 |
2008-03-03 | 16.48 | 16.67 | 16.41 | 16.63 | 59256753 |
2008-03-04 | 16.58 | 16.67 | 16.54 | 16.62 | 74967126 |
2008-03-05 | 16.65 | 16.73 | 16.42 | 16.52 | 69003717 |
2008-03-06 | 16.75 | 16.80 | 16.62 | 16.66 | 82549923 |
2008-03-07 | 16.56 | 16.91 | 16.56 | 16.63 | 73041492 |
2008-03-10 | 16.67 | 16.67 | 16.21 | 16.28 | 72977595 |
2008-03-11 | 16.62 | 16.80 | 16.51 | 16.75 | 86030304 |
2008-03-12 | 16.67 | 16.91 | 16.65 | 16.76 | 78821829 |
2008-03-13 | 16.64 | 16.89 | 16.49 | 16.87 | 89673819 |
2008-03-14 | 16.90 | 16.90 | 16.39 | 16.61 | 82449159 |
2008-03-17 | 16.45 | 16.80 | 16.43 | 16.65 | 66377715 |
2008-03-18 | 16.75 | 17.00 | 16.74 | 16.99 | 79141005 |
2008-03-19 | 16.94 | 17.15 | 16.89 | 16.93 | 77489952 |
2008-03-20 | 16.95 | 17.83 | 16.93 | 17.74 | 133599618 |
2008-03-24 | 17.82 | 18.05 | 17.74 | 17.88 | 66739782 |
2008-03-25 | 17.84 | 17.90 | 17.64 | 17.68 | 60983262 |
2008-03-26 | 17.63 | 17.80 | 17.55 | 17.63 | 57679560 |
2008-03-27 | 17.67 | 17.74 | 17.43 | 17.46 | 56944938 |
2008-03-28 | 17.34 | 17.56 | 17.26 | 17.37 | 45147006 |
2008-03-31 | 17.40 | 17.70 | 17.21 | 17.56 | 58783182 |
2008-04-01 | 17.73 | 18.05 | 17.60 | 18.03 | 72718428 |
2008-04-02 | 18.10 | 18.30 | 18.00 | 18.15 | 65160759 |
2008-04-03 | 18.03 | 18.40 | 18.00 | 18.31 | 69572514 |
2008-04-04 | 18.30 | 18.32 | 18.07 | 18.13 | 62184444 |
2008-04-07 | 18.23 | 18.27 | 17.97 | 18.08 | 56574582 |
2008-04-08 | 18.00 | 18.28 | 18.00 | 18.15 | 47271552 |
2008-04-09 | 18.12 | 18.20 | 17.91 | 18.05 | 58595016 |
2008-04-10 | 18.18 | 18.44 | 18.14 | 18.22 | 86906715 |
2008-04-11 | 18.08 | 18.38 | 18.04 | 18.27 | 70383513 |
2008-04-14 | 18.30 | 18.45 | 18.29 | 18.38 | 52270470 |
2008-04-15 | 18.40 | 18.80 | 18.40 | 18.76 | 76900344 |
2008-04-16 | 18.82 | 19.04 | 18.78 | 19.02 | 84403599 |
2008-04-17 | 18.93 | 18.99 | 18.73 | 18.89 | 62941431 |
2008-04-18 | 19.00 | 19.12 | 18.71 | 18.77 | 59210607 |
2008-04-21 | 18.69 | 18.83 | 18.58 | 18.79 | 43120224 |
2008-04-22 | 18.75 | 18.85 | 18.61 | 18.85 | 43611792 |
2008-04-23 | 18.77 | 19.09 | 18.77 | 18.97 | 45651564 |
2008-04-24 | 19.01 | 19.23 | 19.00 | 19.15 | 58024908 |
2008-04-25 | 19.31 | 19.35 | 19.05 | 19.22 | 50947116 |
2008-04-28 | 19.17 | 19.31 | 19.07 | 19.12 | 37408668 |
2008-04-29 | 19.14 | 19.60 | 19.13 | 19.54 | 53074305 |
2008-04-30 | 19.57 | 19.68 | 19.29 | 19.33 | 60808938 |
2008-05-01 | 19.40 | 19.70 | 19.21 | 19.36 | 55961097 |
2008-05-02 | 19.63 | 19.63 | 18.97 | 19.17 | 58466991 |
2008-05-05 | 19.03 | 19.11 | 18.94 | 18.99 | 55494477 |
2008-05-06 | 19.00 | 19.08 | 18.68 | 18.78 | 63584484 |
2008-05-07 | 18.76 | 18.95 | 18.68 | 18.94 | 75104475 |
2008-05-08 | 19.13 | 19.20 | 18.92 | 19.05 | 79497321 |
2008-05-09 | 18.94 | 19.16 | 18.87 | 19.06 | 38975763 |
2008-05-12 | 19.23 | 19.46 | 19.21 | 19.34 | 54736839 |
2008-05-13 | 18.92 | 19.17 | 18.79 | 18.88 | 87031263 |
2008-05-14 | 18.96 | 19.20 | 18.88 | 19.15 | 52409331 |
2008-05-15 | 19.19 | 19.19 | 18.88 | 19.04 | 50018259 |
2008-05-16 | 19.13 | 19.14 | 18.86 | 19.01 | 43622505 |
2008-05-19 | 18.98 | 19.02 | 18.72 | 18.80 | 46669272 |
2008-05-20 | 18.72 | 18.80 | 18.49 | 18.65 | 65507823 |
2008-05-21 | 18.65 | 18.73 | 18.35 | 18.41 | 61106424 |
2008-05-22 | 18.40 | 18.74 | 18.36 | 18.68 | 45196620 |
2008-05-23 | 18.63 | 18.66 | 18.47 | 18.58 | 40675731 |
2008-05-27 | 18.60 | 18.89 | 18.60 | 18.80 | 51842307 |
2008-05-28 | 18.94 | 19.08 | 18.85 | 19.03 | 61253157 |
2008-05-29 | 18.98 | 19.38 | 18.98 | 19.31 | 55641696 |
2008-05-30 | 19.33 | 19.36 | 19.17 | 19.25 | 36373536 |
2008-06-02 | 19.25 | 19.33 | 18.84 | 19.07 | 51842358 |
2008-06-03 | 19.26 | 19.35 | 19.12 | 19.26 | 51219591 |
2008-06-04 | 19.16 | 19.34 | 19.11 | 19.23 | 44131632 |
2008-06-05 | 19.50 | 19.97 | 19.47 | 19.93 | 107220792 |
2008-06-06 | 19.78 | 19.86 | 19.44 | 19.46 | 70570518 |
2008-06-09 | 19.46 | 19.91 | 19.48 | 19.86 | 70035345 |
2008-06-10 | 19.75 | 19.98 | 19.68 | 19.93 | 63729525 |
2008-06-11 | 19.88 | 19.93 | 19.49 | 19.51 | 62267667 |
2008-06-12 | 19.64 | 19.94 | 19.58 | 19.70 | 57747567 |
2008-06-13 | 19.79 | 19.92 | 19.62 | 19.73 | 62651916 |
2008-06-16 | 19.63 | 19.80 | 19.50 | 19.77 | 54270096 |
2008-06-17 | 19.83 | 19.84 | 19.50 | 19.56 | 40679103 |
2008-06-18 | 19.40 | 19.80 | 19.20 | 19.22 | 66713010 |
2008-06-19 | 19.21 | 19.42 | 19.12 | 19.23 | 62031414 |
2008-06-20 | 19.13 | 19.23 | 18.73 | 18.75 | 81159867 |
2008-06-23 | 18.87 | 19.00 | 18.81 | 18.88 | 42887274 |
2008-06-24 | 18.77 | 19.28 | 18.75 | 19.11 | 58876893 |
2008-06-25 | 19.14 | 19.58 | 19.12 | 19.37 | 66186729 |
2008-06-26 | 19.25 | 19.42 | 18.94 | 18.94 | 63155244 |
2008-06-27 | 18.88 | 19.12 | 18.62 | 18.77 | 85971945 |
2008-06-30 | 18.91 | 19.27 | 18.67 | 18.73 | 66738792 |
2008-07-01 | 18.67 | 19.02 | 18.54 | 19.01 | 68147154 |
2008-07-02 | 19.08 | 19.27 | 18.82 | 18.83 | 62310711 |
2008-07-03 | 18.95 | 19.19 | 18.68 | 18.87 | 35387646 |
2008-07-07 | 18.92 | 19.29 | 18.73 | 18.97 | 66692862 |
2008-07-08 | 19.06 | 19.76 | 18.97 | 19.70 | 98144904 |
2008-07-09 | 19.76 | 19.76 | 19.20 | 19.22 | 76491564 |
2008-07-10 | 19.35 | 19.38 | 18.69 | 19.07 | 89661927 |
2008-07-11 | 18.89 | 19.11 | 18.55 | 18.76 | 83675025 |
2008-07-14 | 19.00 | 19.04 | 18.66 | 18.77 | 63151593 |
2008-07-15 | 18.66 | 18.93 | 18.45 | 18.75 | 79780305 |
2008-07-16 | 18.73 | 19.04 | 18.55 | 18.99 | 79238007 |
2008-07-17 | 18.99 | 19.30 | 18.47 | 19.23 | 74312481 |
2008-07-18 | 19.30 | 19.36 | 19.02 | 19.31 | 61951857 |
2008-07-21 | 19.36 | 19.54 | 19.00 | 19.10 | 49936350 |
2008-07-22 | 19.07 | 19.85 | 19.05 | 19.69 | 77735439 |
2008-07-23 | 19.17 | 19.66 | 18.90 | 19.36 | 93696825 |
2008-07-24 | 19.33 | 19.37 | 18.93 | 18.99 | 63706266 |
2008-07-25 | 19.03 | 19.20 | 18.86 | 18.94 | 49378740 |
2008-07-28 | 18.93 | 19.07 | 18.65 | 18.67 | 46304436 |
2008-07-29 | 18.80 | 19.17 | 18.70 | 19.15 | 52998108 |
2008-07-30 | 19.20 | 19.67 | 19.20 | 19.52 | 58251735 |
2008-07-31 | 19.36 | 19.79 | 19.30 | 19.54 | 55843404 |
2008-08-01 | 19.58 | 19.59 | 19.12 | 19.25 | 51887085 |
2008-08-04 | 19.19 | 19.69 | 19.18 | 19.48 | 41493075 |
2008-08-05 | 19.67 | 20.33 | 19.61 | 20.11 | 112728189 |
2008-08-06 | 20.06 | 20.33 | 19.90 | 20.25 | 71473098 |
2008-08-07 | 19.46 | 19.67 | 18.96 | 18.99 | 113636241 |
2008-08-08 | 19.02 | 19.50 | 18.94 | 19.29 | 71749962 |
2008-08-11 | 19.29 | 19.93 | 19.11 | 19.52 | 73048860 |
2008-08-12 | 19.57 | 19.91 | 19.47 | 19.75 | 60926403 |
2008-08-13 | 19.63 | 19.65 | 19.08 | 19.29 | 67936548 |
2008-08-14 | 19.17 | 19.63 | 18.96 | 19.37 | 80443716 |
2008-08-15 | 19.38 | 19.98 | 19.38 | 19.79 | 67695120 |
2008-08-18 | 19.83 | 19.87 | 19.54 | 19.61 | 38748318 |
2008-08-19 | 19.50 | 19.60 | 19.30 | 19.40 | 46012896 |
2008-08-20 | 19.51 | 19.55 | 19.23 | 19.45 | 38587590 |
2008-08-21 | 19.30 | 19.53 | 19.16 | 19.50 | 34145748 |
2008-08-22 | 19.57 | 19.84 | 19.57 | 19.81 | 38175363 |
2008-08-25 | 19.76 | 19.76 | 19.43 | 19.52 | 35897190 |
2008-08-26 | 19.52 | 19.73 | 19.35 | 19.67 | 32913471 |
2008-08-27 | 19.66 | 19.95 | 19.49 | 19.76 | 35181543 |
2008-08-28 | 19.81 | 20.01 | 19.67 | 19.96 | 36353814 |
2008-08-29 | 19.87 | 19.96 | 19.69 | 19.69 | 38562315 |
2008-09-02 | 19.97 | 20.33 | 19.83 | 19.88 | 69103299 |
2008-09-03 | 19.86 | 20.08 | 19.72 | 19.93 | 47472846 |
2008-09-04 | 20.00 | 20.30 | 19.90 | 19.93 | 82842762 |
2008-09-05 | 19.80 | 20.29 | 19.67 | 20.25 | 68477673 |
2008-09-08 | 20.46 | 20.67 | 20.08 | 20.67 | 85696860 |
2008-09-09 | 20.55 | 20.79 | 20.30 | 20.38 | 76104480 |
2008-09-10 | 20.48 | 20.83 | 20.40 | 20.67 | 70706781 |
2008-09-11 | 20.51 | 21.08 | 20.42 | 21.06 | 86973219 |
2008-09-12 | 20.90 | 20.96 | 20.53 | 20.80 | 57425376 |
2008-09-15 | 20.40 | 20.83 | 20.36 | 20.54 | 77416449 |
2008-09-16 | 20.33 | 21.06 | 20.33 | 20.71 | 100169427 |
2008-09-17 | 20.56 | 20.66 | 19.74 | 19.88 | 123751695 |
2008-09-18 | 20.18 | 20.55 | 19.70 | 20.49 | 125091987 |
2008-09-19 | 21.07 | 21.28 | 19.82 | 19.90 | 133737291 |
2008-09-22 | 19.82 | 19.97 | 19.58 | 19.63 | 66261975 |
2008-09-23 | 19.64 | 19.97 | 19.44 | 19.47 | 66535224 |
2008-09-24 | 19.63 | 19.79 | 19.38 | 19.64 | 52097703 |
2008-09-25 | 19.78 | 20.16 | 19.67 | 20.04 | 64298781 |
2008-09-26 | 19.69 | 20.30 | 19.69 | 20.24 | 63600531 |
2008-09-29 | 20.02 | 20.28 | 19.42 | 19.48 | 82605576 |
2008-09-30 | 19.73 | 20.00 | 19.25 | 19.96 | 80778099 |
2008-10-01 | 19.84 | 20.10 | 19.66 | 19.89 | 70097985 |
2008-10-02 | 19.89 | 19.95 | 19.41 | 19.62 | 63605760 |
2008-10-03 | 19.80 | 20.07 | 19.62 | 19.91 | 94594722 |
2008-10-06 | 19.56 | 19.85 | 18.18 | 19.30 | 119187978 |
2008-10-07 | 19.57 | 19.57 | 18.15 | 18.28 | 103654680 |
2008-10-08 | 17.90 | 18.92 | 17.58 | 18.18 | 143392090 |
2008-10-09 | 18.22 | 18.45 | 16.59 | 17.13 | 123557520 |
2008-10-10 | 16.34 | 18.08 | 15.67 | 16.98 | 154765910 |
2008-10-13 | 17.56 | 18.24 | 17.07 | 18.17 | 88674765 |
2008-10-14 | 18.68 | 18.69 | 17.57 | 18.15 | 85683786 |
2008-10-15 | 17.81 | 17.87 | 16.63 | 16.68 | 83842845 |
2008-10-16 | 16.86 | 18.34 | 16.24 | 18.21 | 142179820 |
2008-10-17 | 17.92 | 18.46 | 16.57 | 17.92 | 93669741 |
2008-10-20 | 18.22 | 18.23 | 17.46 | 18.14 | 85247373 |
2008-10-21 | 18.06 | 18.50 | 17.85 | 17.89 | 58333962 |
2008-10-22 | 17.69 | 17.86 | 17.05 | 17.42 | 84614121 |
2008-10-23 | 17.46 | 17.73 | 16.67 | 17.59 | 104841822 |
2008-10-24 | 16.67 | 17.66 | 16.66 | 17.13 | 89434953 |
2008-10-27 | 16.95 | 17.34 | 16.53 | 16.56 | 80244588 |
2008-10-28 | 16.98 | 18.57 | 16.93 | 18.39 | 125978604 |
2008-10-29 | 18.38 | 18.93 | 17.85 | 18.34 | 102704250 |
2008-10-30 | 18.65 | 18.67 | 17.94 | 18.25 | 69982959 |
2008-10-31 | 18.33 | 18.92 | 18.09 | 18.60 | 78095088 |
2008-11-03 | 18.92 | 19.07 | 18.59 | 18.66 | 56271354 |
2008-11-04 | 18.93 | 19.08 | 18.52 | 18.71 | 69168045 |
2008-11-05 | 18.63 | 18.67 | 18.00 | 18.04 | 66575037 |
2008-11-06 | 18.53 | 18.78 | 17.69 | 17.83 | 97348968 |
2008-11-07 | 17.95 | 18.23 | 17.80 | 18.13 | 58317255 |
2008-11-10 | 18.37 | 18.58 | 18.12 | 18.39 | 55416348 |
2008-11-11 | 18.33 | 18.55 | 17.71 | 18.25 | 71360802 |
2008-11-12 | 17.72 | 18.24 | 17.44 | 17.54 | 85126497 |
2008-11-13 | 17.66 | 18.32 | 17.02 | 18.31 | 113233155 |
2008-11-14 | 18.13 | 18.37 | 17.50 | 17.57 | 77255034 |
2008-11-17 | 17.59 | 17.69 | 17.06 | 17.27 | 80920326 |
2008-11-18 | 17.23 | 17.86 | 16.99 | 17.57 | 110027034 |
2008-11-19 | 17.50 | 17.93 | 16.91 | 17.00 | 89333508 |
2008-11-20 | 16.87 | 17.83 | 16.79 | 16.89 | 122492388 |
2008-11-21 | 17.13 | 17.68 | 16.73 | 17.64 | 120782754 |
2008-11-24 | 17.77 | 18.04 | 17.41 | 17.59 | 91230219 |
2008-11-25 | 17.92 | 18.38 | 17.78 | 18.23 | 82115682 |
2008-11-26 | 17.94 | 18.92 | 17.90 | 18.90 | 71239278 |
2008-11-28 | 18.86 | 19.00 | 18.50 | 18.63 | 27218850 |
2008-12-01 | 18.46 | 18.58 | 17.65 | 17.67 | 77836890 |
2008-12-02 | 17.92 | 18.09 | 17.41 | 17.82 | 73387425 |
2008-12-03 | 17.56 | 18.17 | 17.50 | 18.13 | 75648273 |
2008-12-04 | 18.37 | 18.73 | 18.00 | 18.37 | 86381016 |
2008-12-05 | 18.10 | 19.57 | 18.00 | 19.40 | 113561250 |
2008-12-08 | 19.53 | 19.74 | 18.84 | 19.19 | 81186186 |
2008-12-09 | 19.06 | 19.11 | 18.30 | 18.60 | 91534635 |
2008-12-10 | 18.65 | 18.71 | 18.06 | 18.42 | 64018842 |
2008-12-11 | 18.17 | 18.49 | 18.03 | 18.26 | 74901909 |
2008-12-12 | 17.92 | 18.29 | 17.92 | 18.21 | 70942251 |
2008-12-15 | 18.33 | 18.37 | 18.00 | 18.24 | 50165628 |
2008-12-16 | 18.34 | 18.66 | 18.05 | 18.41 | 68991492 |
2008-12-17 | 18.40 | 18.69 | 18.22 | 18.40 | 68427858 |
2008-12-18 | 18.49 | 18.74 | 18.26 | 18.47 | 80826708 |
2008-12-19 | 18.56 | 18.97 | 18.51 | 18.58 | 97333179 |
2008-12-22 | 18.66 | 18.83 | 18.49 | 18.53 | 51045957 |
2008-12-23 | 18.72 | 18.80 | 18.39 | 18.43 | 38623059 |
2008-12-24 | 18.54 | 18.61 | 18.42 | 18.48 | 13696473 |
2008-12-26 | 18.57 | 18.58 | 18.40 | 18.45 | 19151304 |
2008-12-29 | 18.45 | 18.47 | 18.17 | 18.37 | 30198423 |
2008-12-30 | 18.41 | 18.47 | 18.11 | 18.35 | 41929842 |
2008-12-31 | 18.42 | 18.78 | 18.26 | 18.69 | 41646834 |
2009-01-02 | 18.66 | 19.17 | 18.59 | 19.06 | 48488850 |
2009-01-05 | 18.99 | 19.12 | 18.56 | 18.84 | 48225138 |
2009-01-06 | 18.87 | 18.93 | 18.53 | 18.67 | 57586692 |
2009-01-07 | 18.50 | 18.74 | 18.35 | 18.51 | 50500842 |
2009-01-08 | 17.10 | 17.27 | 16.77 | 17.13 | 278516320 |
2009-01-09 | 17.19 | 17.47 | 17.08 | 17.19 | 86096517 |
2009-01-12 | 17.17 | 17.40 | 17.05 | 17.13 | 55309320 |
2009-01-13 | 17.20 | 17.57 | 17.19 | 17.37 | 74980203 |
2009-01-14 | 17.09 | 17.33 | 17.08 | 17.19 | 61613532 |
2009-01-15 | 17.19 | 17.28 | 16.78 | 17.12 | 84225306 |
2009-01-16 | 17.30 | 17.35 | 17.00 | 17.19 | 65026917 |
2009-01-20 | 17.14 | 17.21 | 16.81 | 16.85 | 67709229 |
2009-01-21 | 16.74 | 16.77 | 16.17 | 16.38 | 117247692 |
2009-01-22 | 16.31 | 16.53 | 15.92 | 16.29 | 93346437 |
2009-01-23 | 16.03 | 16.20 | 16.00 | 16.12 | 69280800 |
2009-01-26 | 16.21 | 16.33 | 16.01 | 16.20 | 56671377 |
2009-01-27 | 16.32 | 16.43 | 16.18 | 16.26 | 49437078 |
2009-01-28 | 16.50 | 16.55 | 16.17 | 16.24 | 74001006 |
2009-01-29 | 16.19 | 16.36 | 15.93 | 15.95 | 56628672 |
2009-01-30 | 16.00 | 16.10 | 15.64 | 15.71 | 61848153 |
2009-02-02 | 15.52 | 15.67 | 15.42 | 15.52 | 62589585 |
2009-02-03 | 15.68 | 16.00 | 15.52 | 15.94 | 67656069 |
2009-02-04 | 15.63 | 15.86 | 15.43 | 15.47 | 79519554 |
2009-02-05 | 15.72 | 16.33 | 15.72 | 16.19 | 99884997 |
2009-02-06 | 16.28 | 16.69 | 16.18 | 16.54 | 84907701 |
2009-02-09 | 16.52 | 16.52 | 16.26 | 16.43 | 48832791 |
2009-02-10 | 16.33 | 16.43 | 15.78 | 15.91 | 76835667 |
2009-02-11 | 15.99 | 16.17 | 15.92 | 16.08 | 53279814 |
2009-02-12 | 15.99 | 16.10 | 15.68 | 16.04 | 67181493 |
2009-02-13 | 15.92 | 16.04 | 15.49 | 15.51 | 77012508 |
2009-02-17 | 15.84 | 16.29 | 15.77 | 16.08 | 116757102 |
2009-02-18 | 16.31 | 16.67 | 16.17 | 16.67 | 142083010 |
2009-02-19 | 16.48 | 16.89 | 16.48 | 16.82 | 81941766 |
2009-02-20 | 16.66 | 16.88 | 16.51 | 16.67 | 88744650 |
2009-02-23 | 16.78 | 16.81 | 16.26 | 16.29 | 70861869 |
2009-02-24 | 16.26 | 16.79 | 16.23 | 16.67 | 78679725 |
2009-02-25 | 16.32 | 16.69 | 16.19 | 16.40 | 76431906 |
2009-02-26 | 16.50 | 16.55 | 16.05 | 16.08 | 69509517 |
2009-02-27 | 15.96 | 16.67 | 15.86 | 16.41 | 84498906 |
2009-03-02 | 16.27 | 16.50 | 15.99 | 16.01 | 76072515 |
2009-03-03 | 16.11 | 16.19 | 15.67 | 15.79 | 84125256 |
2009-03-04 | 15.99 | 16.40 | 15.72 | 16.16 | 95432661 |
2009-03-05 | 16.78 | 17.00 | 16.43 | 16.58 | 138799430 |
2009-03-06 | 16.72 | 16.72 | 16.03 | 16.30 | 101328399 |
2009-03-09 | 16.19 | 16.37 | 15.77 | 15.84 | 79540521 |
2009-03-10 | 15.87 | 16.31 | 15.76 | 16.22 | 97605030 |
2009-03-11 | 16.22 | 16.27 | 15.72 | 15.82 | 78202821 |
2009-03-12 | 15.96 | 16.37 | 15.77 | 16.31 | 75395223 |
2009-03-13 | 16.22 | 16.49 | 16.11 | 16.40 | 61714260 |
2009-03-16 | 16.45 | 16.52 | 16.22 | 16.27 | 49141416 |
2009-03-17 | 16.30 | 16.67 | 16.26 | 16.67 | 55881264 |
2009-03-18 | 16.32 | 17.03 | 16.32 | 16.81 | 60575952 |
2009-03-19 | 16.93 | 16.97 | 16.54 | 16.65 | 62256156 |
2009-03-20 | 16.71 | 16.80 | 16.33 | 16.53 | 78926433 |
2009-03-23 | 16.76 | 17.16 | 16.45 | 17.16 | 59039175 |
2009-03-24 | 17.00 | 17.20 | 16.86 | 17.03 | 61909833 |
2009-03-25 | 17.09 | 17.43 | 16.88 | 17.23 | 70334091 |
2009-03-26 | 17.35 | 17.67 | 17.32 | 17.59 | 75151203 |
2009-03-27 | 17.45 | 17.67 | 17.35 | 17.52 | 60853311 |
2009-03-30 | 17.33 | 17.39 | 17.09 | 17.25 | 50156070 |
2009-03-31 | 17.35 | 17.48 | 17.02 | 17.37 | 63537369 |
2009-04-01 | 17.13 | 17.68 | 17.07 | 17.61 | 67957488 |
2009-04-02 | 17.78 | 18.19 | 17.73 | 17.88 | 65543679 |
2009-04-03 | 17.90 | 18.10 | 17.65 | 17.93 | 49583676 |
2009-04-06 | 17.80 | 17.92 | 17.63 | 17.81 | 46535385 |
2009-04-07 | 17.65 | 17.67 | 17.33 | 17.46 | 42846597 |
2009-04-08 | 17.55 | 17.67 | 17.42 | 17.54 | 51774066 |
2009-04-09 | 16.68 | 17.11 | 16.55 | 16.89 | 126981747 |
2009-04-13 | 16.93 | 17.33 | 16.87 | 17.18 | 58046796 |
2009-04-14 | 17.07 | 17.10 | 16.85 | 17.04 | 53809233 |
2009-04-15 | 16.92 | 17.14 | 16.87 | 17.10 | 39025968 |
2009-04-16 | 17.10 | 17.16 | 16.76 | 16.93 | 63742803 |
2009-04-17 | 17.06 | 17.08 | 16.71 | 16.73 | 72082959 |
2009-04-20 | 16.70 | 16.81 | 16.40 | 16.42 | 60902943 |
2009-04-21 | 16.55 | 16.67 | 16.31 | 16.61 | 46720143 |
2009-04-22 | 16.53 | 16.74 | 16.27 | 16.32 | 61177386 |
2009-04-23 | 16.33 | 16.39 | 16.09 | 16.29 | 48756540 |
2009-04-24 | 16.27 | 16.52 | 15.91 | 15.96 | 80803833 |
2009-04-27 | 15.92 | 16.31 | 15.88 | 16.17 | 61824189 |
2009-04-28 | 16.09 | 16.46 | 16.01 | 16.16 | 81427647 |
2009-04-29 | 16.28 | 17.03 | 16.17 | 16.82 | 102974124 |
2009-04-30 | 16.95 | 16.95 | 16.64 | 16.80 | 69166872 |
2009-05-01 | 16.83 | 16.84 | 16.41 | 16.68 | 47331852 |
2009-05-04 | 16.74 | 17.12 | 16.73 | 16.95 | 63615687 |
2009-05-05 | 16.89 | 17.13 | 16.65 | 16.82 | 58946838 |
2009-05-06 | 16.89 | 17.03 | 16.36 | 16.50 | 78267735 |
2009-05-07 | 16.95 | 17.05 | 16.51 | 16.63 | 93789015 |
2009-05-08 | 16.80 | 16.80 | 16.58 | 16.71 | 55606647 |
2009-05-11 | 16.66 | 17.01 | 16.58 | 16.88 | 53984202 |
2009-05-12 | 16.96 | 17.11 | 16.89 | 16.97 | 51616950 |
2009-05-13 | 16.77 | 16.77 | 16.51 | 16.68 | 57554244 |
2009-05-14 | 16.70 | 16.79 | 16.25 | 16.37 | 78999663 |
2009-05-15 | 16.32 | 16.45 | 16.04 | 16.05 | 60168171 |
2009-05-18 | 16.27 | 16.66 | 16.23 | 16.64 | 56529513 |
2009-05-19 | 16.64 | 16.67 | 16.45 | 16.45 | 43869924 |
2009-05-20 | 16.59 | 16.77 | 16.28 | 16.31 | 60563151 |
2009-05-21 | 16.27 | 16.51 | 16.22 | 16.37 | 47169114 |
2009-05-22 | 16.46 | 16.59 | 16.37 | 16.42 | 34044738 |
2009-05-26 | 16.39 | 16.89 | 16.39 | 16.67 | 52046847 |
2009-05-27 | 16.75 | 16.94 | 16.42 | 16.44 | 52399425 |
2009-05-28 | 16.50 | 16.60 | 16.31 | 16.52 | 46220139 |
2009-05-29 | 16.63 | 16.66 | 16.36 | 16.58 | 38523894 |
2009-06-01 | 16.73 | 16.90 | 16.53 | 16.86 | 59981184 |
2009-06-02 | 16.79 | 16.95 | 16.62 | 16.64 | 52197687 |
2009-06-03 | 16.58 | 16.99 | 16.57 | 16.96 | 59218884 |
2009-06-04 | 16.94 | 17.00 | 16.75 | 16.96 | 45878001 |
2009-06-05 | 17.04 | 17.25 | 16.74 | 17.02 | 75989745 |
2009-06-08 | 17.00 | 17.02 | 16.80 | 16.94 | 56925861 |
2009-06-09 | 16.95 | 17.05 | 16.83 | 16.87 | 43213527 |
2009-06-10 | 16.94 | 16.95 | 16.58 | 16.69 | 59494482 |
2009-06-11 | 16.68 | 16.75 | 16.43 | 16.44 | 64823793 |
2009-06-12 | 16.45 | 16.62 | 16.40 | 16.61 | 46017450 |
2009-06-15 | 16.37 | 16.40 | 16.07 | 16.15 | 73821099 |
2009-06-16 | 16.17 | 16.21 | 16.02 | 16.08 | 62137470 |
2009-06-17 | 16.10 | 16.30 | 16.03 | 16.19 | 57820725 |
2009-06-18 | 16.22 | 16.30 | 16.13 | 16.23 | 41785668 |
2009-06-19 | 16.35 | 16.35 | 16.03 | 16.06 | 71302893 |
2009-06-22 | 16.03 | 16.30 | 16.01 | 16.20 | 60089187 |
2009-06-23 | 16.24 | 16.28 | 16.08 | 16.12 | 48722457 |
2009-06-24 | 16.17 | 16.26 | 16.04 | 16.17 | 50047167 |
2009-06-25 | 16.15 | 16.48 | 16.11 | 16.38 | 59590131 |
2009-06-26 | 16.35 | 16.35 | 16.14 | 16.21 | 61614267 |
2009-06-29 | 16.24 | 16.30 | 16.13 | 16.25 | 51977580 |
2009-06-30 | 16.29 | 16.36 | 16.10 | 16.15 | 50528409 |
2009-07-01 | 16.18 | 16.21 | 16.06 | 16.12 | 55299144 |
2009-07-02 | 16.09 | 16.13 | 15.92 | 15.93 | 59965824 |
2009-07-06 | 15.91 | 16.06 | 15.86 | 15.91 | 60771048 |
2009-07-07 | 15.97 | 16.02 | 15.91 | 15.95 | 45304896 |
2009-07-08 | 16.04 | 16.17 | 15.99 | 16.12 | 56639448 |
2009-07-09 | 16.27 | 16.28 | 15.96 | 16.03 | 45373125 |
2009-07-10 | 15.98 | 16.08 | 15.78 | 15.86 | 47913126 |
2009-07-13 | 15.87 | 15.98 | 15.81 | 15.94 | 48102705 |
2009-07-14 | 15.95 | 16.05 | 15.85 | 16.04 | 40404657 |
2009-07-15 | 16.12 | 16.19 | 15.99 | 16.18 | 56229810 |
2009-07-16 | 16.12 | 16.20 | 16.00 | 16.17 | 56591067 |
2009-07-17 | 16.20 | 16.24 | 16.01 | 16.16 | 43237083 |
2009-07-20 | 16.22 | 16.28 | 16.07 | 16.27 | 51326688 |
2009-07-21 | 16.30 | 16.32 | 16.15 | 16.29 | 51574197 |
2009-07-22 | 16.27 | 16.51 | 16.22 | 16.39 | 45115674 |
2009-07-23 | 16.39 | 16.50 | 16.21 | 16.25 | 79996728 |
2009-07-24 | 16.27 | 16.40 | 16.25 | 16.31 | 39270210 |
2009-07-27 | 16.37 | 16.37 | 16.18 | 16.32 | 42831489 |
2009-07-28 | 16.25 | 16.33 | 16.22 | 16.31 | 35420997 |
2009-07-29 | 16.31 | 16.52 | 16.27 | 16.46 | 49824102 |
2009-07-30 | 16.52 | 16.80 | 16.50 | 16.66 | 52143837 |
2009-07-31 | 16.68 | 16.81 | 16.59 | 16.63 | 43986219 |
2009-08-03 | 16.74 | 16.74 | 16.51 | 16.61 | 45628887 |
2009-08-04 | 16.54 | 16.76 | 16.50 | 16.62 | 54813561 |
2009-08-05 | 16.65 | 16.66 | 16.39 | 16.40 | 53161692 |
2009-08-06 | 16.42 | 16.46 | 16.25 | 16.33 | 48634473 |
2009-08-07 | 16.43 | 16.50 | 16.31 | 16.43 | 40184508 |
2009-08-10 | 16.46 | 16.58 | 16.34 | 16.57 | 39150084 |
2009-08-11 | 16.57 | 16.78 | 16.51 | 16.68 | 48759642 |
2009-08-12 | 16.70 | 16.95 | 16.70 | 16.84 | 54929187 |
2009-08-13 | 17.28 | 17.33 | 16.85 | 17.29 | 96440349 |
2009-08-14 | 17.29 | 17.42 | 17.18 | 17.26 | 51716646 |
2009-08-17 | 17.10 | 17.29 | 17.05 | 17.19 | 53142360 |
2009-08-18 | 17.21 | 17.28 | 17.08 | 17.12 | 36859884 |
2009-08-19 | 17.02 | 17.28 | 16.98 | 17.22 | 42990762 |
2009-08-20 | 17.20 | 17.27 | 17.08 | 17.24 | 27903360 |
2009-08-21 | 17.32 | 17.37 | 17.08 | 17.12 | 63283182 |
2009-08-24 | 17.17 | 17.23 | 17.05 | 17.18 | 34860210 |
2009-08-25 | 17.23 | 17.52 | 17.19 | 17.22 | 49750713 |
2009-08-26 | 17.25 | 17.41 | 17.19 | 17.27 | 42888897 |
2009-08-27 | 17.22 | 17.25 | 17.04 | 17.08 | 51651990 |
2009-08-28 | 17.12 | 17.13 | 16.87 | 17.04 | 44380302 |
2009-08-31 | 17.01 | 17.16 | 16.91 | 16.96 | 51730569 |
2009-09-01 | 16.94 | 17.13 | 16.88 | 16.99 | 49846845 |
2009-09-02 | 16.93 | 17.02 | 16.92 | 16.97 | 40324113 |
2009-09-03 | 17.05 | 17.28 | 17.00 | 17.25 | 48896655 |
2009-09-04 | 17.23 | 17.37 | 17.17 | 17.23 | 39809598 |
2009-09-08 | 17.24 | 17.27 | 17.11 | 17.13 | 42398142 |
2009-09-09 | 17.17 | 17.17 | 16.95 | 17.04 | 45272058 |
2009-09-10 | 16.97 | 17.10 | 16.91 | 17.01 | 68593623 |
2009-09-11 | 17.00 | 17.01 | 16.87 | 16.91 | 48290100 |
2009-09-14 | 16.79 | 16.84 | 16.73 | 16.79 | 49641990 |
2009-09-15 | 16.84 | 16.86 | 16.61 | 16.64 | 79200246 |
2009-09-16 | 16.66 | 16.73 | 16.58 | 16.68 | 52833510 |
2009-09-17 | 16.70 | 16.71 | 16.62 | 16.65 | 53306826 |
2009-09-18 | 16.67 | 16.80 | 16.65 | 16.70 | 100340403 |
2009-09-21 | 16.68 | 16.99 | 16.67 | 16.97 | 45849087 |
2009-09-22 | 17.01 | 17.10 | 16.97 | 17.00 | 43626264 |
2009-09-23 | 17.01 | 17.04 | 16.80 | 16.80 | 42052593 |
2009-09-24 | 16.89 | 16.95 | 16.78 | 16.90 | 35829654 |
2009-09-25 | 16.80 | 16.88 | 16.47 | 16.49 | 79044501 |
2009-09-28 | 16.53 | 16.57 | 16.44 | 16.50 | 44378643 |
2009-09-29 | 16.55 | 16.56 | 16.39 | 16.41 | 51319686 |
2009-09-30 | 16.43 | 16.44 | 16.24 | 16.36 | 66278442 |
2009-10-01 | 16.36 | 16.46 | 16.24 | 16.33 | 67401069 |
2009-10-02 | 16.30 | 16.45 | 16.28 | 16.36 | 45282003 |
2009-10-05 | 16.33 | 16.40 | 16.28 | 16.35 | 42661473 |
2009-10-06 | 16.41 | 16.55 | 16.38 | 16.49 | 52750824 |
2009-10-07 | 16.51 | 16.57 | 16.44 | 16.50 | 34868961 |
2009-10-08 | 16.51 | 16.62 | 16.47 | 16.58 | 44887893 |
2009-10-09 | 16.60 | 16.68 | 16.54 | 16.66 | 49149717 |
2009-10-12 | 16.68 | 16.74 | 16.49 | 16.54 | 49073913 |
2009-10-13 | 16.56 | 16.86 | 16.55 | 16.78 | 62565759 |
2009-10-14 | 16.88 | 16.88 | 16.70 | 16.73 | 48217806 |
2009-10-15 | 16.76 | 17.00 | 16.73 | 16.98 | 65055798 |
2009-10-16 | 16.93 | 17.14 | 16.87 | 17.07 | 49631328 |
2009-10-19 | 17.12 | 17.32 | 17.08 | 17.30 | 46234155 |
2009-10-20 | 17.33 | 17.33 | 17.17 | 17.23 | 39724107 |
2009-10-21 | 17.22 | 17.32 | 16.79 | 16.88 | 65713455 |
2009-10-22 | 16.87 | 16.92 | 16.68 | 16.83 | 73812435 |
2009-10-23 | 16.89 | 16.90 | 16.66 | 16.81 | 45343125 |
2009-10-26 | 16.86 | 16.87 | 16.61 | 16.61 | 45824040 |
2009-10-27 | 16.65 | 16.70 | 16.59 | 16.62 | 46772331 |
2009-10-28 | 16.60 | 16.79 | 16.58 | 16.63 | 51056214 |
2009-10-29 | 16.72 | 16.82 | 16.60 | 16.80 | 43167111 |
2009-10-30 | 16.80 | 16.82 | 16.54 | 16.56 | 52905264 |
2009-11-02 | 16.60 | 16.78 | 16.56 | 16.76 | 45113220 |
2009-11-03 | 16.72 | 16.86 | 16.51 | 16.63 | 48612696 |
2009-11-04 | 16.68 | 16.93 | 16.62 | 16.79 | 43568064 |
2009-11-05 | 16.84 | 17.12 | 16.83 | 17.09 | 50083527 |
2009-11-06 | 17.01 | 17.09 | 16.90 | 17.08 | 37099332 |
2009-11-09 | 17.22 | 17.34 | 17.14 | 17.33 | 45857718 |
2009-11-10 | 17.26 | 17.49 | 17.25 | 17.44 | 50477151 |
2009-11-11 | 17.53 | 17.67 | 17.39 | 17.66 | 69892149 |
2009-11-12 | 17.79 | 17.91 | 17.70 | 17.75 | 84796329 |
2009-11-13 | 17.76 | 17.85 | 17.69 | 17.73 | 52908216 |
2009-11-16 | 17.78 | 17.82 | 17.60 | 17.72 | 46070676 |
2009-11-17 | 17.80 | 17.93 | 17.70 | 17.89 | 53154960 |
2009-11-18 | 17.93 | 18.13 | 17.87 | 18.05 | 40082709 |
2009-11-19 | 18.00 | 18.22 | 17.92 | 18.18 | 52107291 |
2009-11-20 | 18.18 | 18.29 | 18.00 | 18.09 | 45151452 |
2009-11-23 | 18.26 | 18.28 | 18.17 | 18.23 | 35799456 |
2009-11-24 | 18.25 | 18.31 | 18.18 | 18.28 | 31820922 |
2009-11-25 | 18.29 | 18.36 | 18.26 | 18.32 | 27190482 |
2009-11-27 | 18.03 | 18.28 | 18.03 | 18.21 | 22582488 |
2009-11-30 | 18.18 | 18.23 | 18.03 | 18.18 | 35790897 |
2009-12-01 | 18.28 | 18.36 | 18.21 | 18.25 | 36036528 |
2009-12-02 | 18.22 | 18.29 | 18.16 | 18.19 | 30132156 |
2009-12-03 | 18.24 | 18.26 | 18.10 | 18.15 | 34226628 |
2009-12-04 | 18.24 | 18.27 | 17.98 | 18.08 | 33363789 |
2009-12-07 | 18.05 | 18.33 | 18.05 | 18.31 | 34090017 |
2009-12-08 | 18.27 | 18.28 | 18.02 | 18.14 | 47524917 |
2009-12-09 | 18.08 | 18.09 | 17.92 | 18.02 | 38050227 |
2009-12-10 | 18.09 | 18.29 | 18.07 | 18.23 | 30339081 |
2009-12-11 | 18.27 | 18.33 | 18.21 | 18.22 | 34199052 |
2009-12-14 | 18.19 | 18.20 | 17.94 | 18.02 | 44623656 |
2009-12-15 | 17.99 | 18.02 | 17.83 | 17.99 | 45641076 |
2009-12-16 | 18.07 | 18.08 | 17.71 | 17.77 | 51538476 |
2009-12-17 | 17.70 | 17.73 | 17.45 | 17.59 | 46921668 |
2009-12-18 | 17.69 | 17.69 | 17.44 | 17.62 | 78155805 |
2009-12-21 | 17.65 | 17.85 | 17.64 | 17.80 | 40296843 |
2009-12-22 | 17.82 | 17.92 | 17.75 | 17.78 | 35875743 |
2009-12-23 | 17.82 | 17.87 | 17.75 | 17.77 | 25894680 |
2009-12-24 | 17.81 | 17.91 | 17.79 | 17.87 | 13419153 |
2009-12-28 | 17.93 | 18.00 | 17.87 | 17.99 | 22276467 |
2009-12-29 | 17.99 | 18.07 | 17.97 | 18.04 | 21792537 |
2009-12-30 | 17.98 | 18.12 | 17.96 | 18.10 | 20390775 |
2009-12-31 | 18.08 | 18.12 | 17.81 | 17.82 | 29295603 |
2010-01-04 | 17.91 | 18.22 | 17.89 | 18.08 | 62261670 |
2010-01-05 | 18.03 | 18.06 | 17.86 | 17.90 | 46948134 |
2010-01-06 | 17.83 | 17.94 | 17.81 | 17.86 | 37553484 |
2010-01-07 | 17.91 | 17.92 | 17.75 | 17.87 | 31988091 |
2010-01-08 | 17.81 | 17.84 | 17.67 | 17.78 | 34090464 |
2010-01-11 | 17.78 | 18.15 | 17.70 | 18.07 | 41968917 |
2010-01-12 | 18.00 | 18.25 | 17.95 | 18.24 | 45351066 |
2010-01-13 | 18.26 | 18.40 | 18.14 | 18.34 | 39871956 |
2010-01-14 | 18.24 | 18.28 | 18.05 | 18.07 | 41316549 |
2010-01-15 | 18.11 | 18.18 | 17.87 | 17.89 | 57264729 |
2010-01-19 | 17.97 | 18.09 | 17.83 | 18.01 | 43855887 |
2010-01-20 | 17.97 | 17.98 | 17.74 | 17.95 | 39925557 |
2010-01-21 | 18.02 | 18.02 | 17.61 | 17.64 | 48086046 |
2010-01-22 | 17.65 | 17.82 | 17.56 | 17.65 | 58248093 |
2010-01-25 | 17.71 | 17.74 | 17.59 | 17.63 | 36009765 |
2010-01-26 | 17.61 | 17.95 | 17.58 | 17.87 | 46755264 |
2010-01-27 | 17.84 | 17.92 | 17.70 | 17.80 | 39576141 |
2010-01-28 | 17.79 | 17.82 | 17.50 | 17.54 | 50883042 |
2010-01-29 | 17.89 | 18.05 | 17.80 | 17.81 | 72843675 |
2010-02-01 | 17.87 | 17.93 | 17.77 | 17.83 | 33086454 |
2010-02-02 | 17.86 | 17.91 | 17.78 | 17.83 | 34166721 |
2010-02-03 | 17.91 | 18.17 | 17.88 | 18.09 | 53966550 |
2010-02-04 | 17.96 | 18.10 | 17.65 | 17.66 | 63089991 |
2010-02-05 | 17.59 | 17.84 | 17.59 | 17.82 | 46639134 |
2010-02-08 | 17.79 | 17.85 | 17.64 | 17.64 | 31518189 |
2010-02-09 | 17.74 | 17.87 | 17.61 | 17.75 | 32475360 |
2010-02-10 | 17.76 | 17.83 | 17.65 | 17.75 | 28225179 |
2010-02-11 | 17.71 | 17.82 | 17.64 | 17.69 | 34738782 |
2010-02-12 | 17.70 | 17.70 | 17.55 | 17.63 | 51116601 |
2010-02-16 | 17.75 | 17.91 | 17.63 | 17.85 | 47313543 |
2010-02-17 | 17.90 | 18.08 | 17.88 | 18.02 | 46602339 |
2010-02-18 | 17.73 | 17.83 | 17.64 | 17.82 | 88374120 |
2010-02-19 | 17.73 | 17.86 | 17.69 | 17.83 | 45271716 |
2010-02-22 | 17.84 | 17.97 | 17.78 | 17.94 | 36291336 |
2010-02-23 | 17.92 | 18.03 | 17.82 | 17.87 | 42414330 |
2010-02-24 | 17.91 | 17.98 | 17.83 | 17.97 | 31872456 |
2010-02-25 | 17.82 | 18.09 | 17.75 | 18.05 | 40530219 |
2010-02-26 | 18.07 | 18.08 | 17.83 | 18.02 | 47859291 |
2010-03-01 | 18.01 | 18.04 | 17.85 | 17.97 | 36389205 |
2010-03-02 | 17.94 | 17.96 | 17.82 | 17.86 | 42250863 |
2010-03-03 | 17.78 | 17.92 | 17.72 | 17.89 | 34893360 |
2010-03-04 | 18.01 | 18.03 | 17.92 | 17.99 | 33635400 |
2010-03-05 | 17.99 | 18.06 | 17.83 | 18.05 | 34125258 |
2010-03-08 | 18.00 | 18.09 | 17.98 | 18.05 | 22669914 |
2010-03-09 | 18.04 | 18.17 | 17.97 | 18.02 | 37755597 |
2010-03-10 | 17.89 | 18.01 | 17.84 | 17.88 | 38093403 |
2010-03-11 | 17.88 | 18.00 | 17.84 | 17.99 | 32026260 |
2010-03-12 | 18.05 | 18.08 | 17.93 | 17.97 | 31443843 |
2010-03-15 | 18.13 | 18.51 | 18.12 | 18.47 | 73124376 |
2010-03-16 | 18.63 | 18.76 | 18.53 | 18.66 | 55375503 |
2010-03-17 | 18.68 | 18.71 | 18.55 | 18.64 | 37485345 |
2010-03-18 | 18.63 | 18.65 | 18.51 | 18.65 | 28417776 |
2010-03-19 | 18.68 | 18.76 | 18.38 | 18.45 | 51552225 |
2010-03-22 | 18.44 | 18.68 | 18.38 | 18.54 | 29622285 |
2010-03-23 | 18.54 | 18.67 | 18.54 | 18.63 | 28107765 |
2010-03-24 | 18.58 | 18.67 | 18.48 | 18.53 | 26096553 |
2010-03-25 | 18.54 | 18.66 | 18.53 | 18.54 | 29379369 |
2010-03-26 | 18.54 | 18.65 | 18.49 | 18.50 | 29841771 |
2010-03-29 | 18.50 | 18.58 | 18.48 | 18.58 | 29329281 |
2010-03-30 | 18.59 | 18.68 | 18.55 | 18.64 | 20824710 |
2010-03-31 | 18.60 | 18.64 | 18.50 | 18.53 | 29900559 |
2010-04-01 | 18.58 | 18.62 | 18.39 | 18.50 | 35364225 |
2010-04-05 | 18.57 | 18.58 | 18.41 | 18.50 | 32248992 |
2010-04-06 | 18.48 | 18.54 | 18.43 | 18.51 | 28701504 |
2010-04-07 | 18.50 | 18.63 | 18.38 | 18.43 | 38808813 |
2010-04-08 | 18.43 | 18.57 | 18.39 | 18.46 | 33418998 |
2010-04-09 | 18.46 | 18.46 | 18.21 | 18.36 | 37605957 |
2010-04-12 | 18.34 | 18.37 | 18.19 | 18.34 | 35892243 |
2010-04-13 | 18.30 | 18.40 | 18.22 | 18.24 | 38557926 |
2010-04-14 | 18.21 | 18.30 | 18.11 | 18.21 | 44063985 |
2010-04-15 | 18.05 | 18.12 | 17.97 | 18.04 | 52980744 |
2010-04-16 | 18.04 | 18.20 | 17.95 | 18.04 | 57702363 |
2010-04-19 | 18.00 | 18.16 | 18.00 | 18.13 | 33946980 |
2010-04-20 | 18.16 | 18.27 | 18.13 | 18.17 | 27279312 |
2010-04-21 | 18.15 | 18.19 | 18.06 | 18.16 | 34497636 |
2010-04-22 | 18.12 | 18.22 | 18.05 | 18.16 | 32764173 |
2010-04-23 | 18.16 | 18.20 | 17.97 | 18.18 | 49787721 |
2010-04-26 | 18.18 | 18.23 | 18.00 | 18.01 | 44252739 |
2010-04-27 | 17.87 | 18.14 | 17.84 | 18.01 | 57525531 |
2010-04-28 | 17.97 | 18.03 | 17.84 | 17.87 | 44714133 |
2010-04-29 | 17.89 | 18.08 | 17.85 | 17.90 | 39959724 |
2010-04-30 | 17.94 | 18.05 | 17.88 | 17.88 | 48838005 |
2010-05-03 | 17.96 | 17.98 | 17.82 | 17.91 | 36903195 |
2010-05-04 | 17.86 | 18.19 | 17.85 | 18.01 | 56013213 |
2010-05-05 | 18.04 | 18.32 | 17.94 | 18.26 | 49829469 |
2010-05-06 | 18.12 | 18.26 | 17.18 | 17.74 | 72205206 |
2010-05-07 | 17.68 | 17.87 | 17.27 | 17.47 | 86835273 |
2010-05-10 | 17.69 | 17.75 | 17.28 | 17.53 | 81271761 |
2010-05-11 | 17.45 | 17.59 | 17.39 | 17.49 | 58890330 |
2010-05-12 | 17.50 | 17.52 | 17.38 | 17.49 | 40832649 |
2010-05-13 | 17.54 | 17.66 | 17.45 | 17.47 | 37378404 |
2010-05-14 | 17.47 | 17.57 | 17.34 | 17.37 | 55959645 |
2010-05-17 | 17.47 | 17.64 | 17.35 | 17.58 | 50839479 |
2010-05-18 | 17.77 | 18.15 | 17.73 | 17.90 | 96691743 |
2010-05-19 | 17.84 | 17.92 | 17.60 | 17.68 | 61257873 |
2010-05-20 | 17.46 | 17.65 | 17.10 | 17.10 | 81771444 |
2010-05-21 | 16.91 | 17.12 | 16.84 | 17.12 | 73648080 |
2010-05-24 | 17.01 | 17.18 | 16.97 | 17.00 | 40721556 |
2010-05-25 | 16.75 | 16.83 | 16.67 | 16.76 | 72187971 |
2010-05-26 | 16.79 | 16.87 | 16.67 | 16.67 | 57237135 |
2010-05-27 | 16.84 | 16.91 | 16.77 | 16.90 | 41947587 |
2010-05-28 | 16.92 | 16.98 | 16.83 | 16.85 | 42058746 |
2010-06-01 | 16.93 | 17.17 | 16.84 | 16.97 | 48163800 |
2010-06-02 | 17.08 | 17.25 | 17.01 | 17.24 | 40997211 |
2010-06-03 | 17.24 | 17.36 | 17.16 | 17.24 | 31528164 |
2010-06-04 | 17.14 | 17.23 | 16.74 | 16.80 | 72125439 |
2010-06-07 | 16.82 | 17.12 | 16.77 | 16.91 | 58503936 |
2010-06-08 | 16.93 | 16.99 | 16.84 | 16.93 | 60952065 |
2010-06-09 | 16.99 | 17.12 | 16.86 | 17.00 | 49621488 |
2010-06-10 | 17.07 | 17.23 | 17.02 | 17.07 | 47551215 |
2010-06-11 | 16.99 | 17.09 | 16.85 | 16.95 | 42082320 |
2010-06-14 | 17.04 | 17.15 | 16.96 | 17.08 | 41700090 |
2010-06-15 | 17.07 | 17.22 | 17.02 | 17.21 | 42932304 |
2010-06-16 | 17.17 | 17.19 | 16.97 | 16.99 | 47715438 |
2010-06-17 | 17.02 | 17.16 | 16.99 | 17.14 | 38001696 |
2010-06-18 | 17.14 | 17.30 | 17.14 | 17.18 | 76279887 |
2010-06-21 | 17.24 | 17.29 | 16.90 | 17.01 | 43970928 |
2010-06-22 | 17.02 | 17.16 | 16.87 | 16.89 | 40977669 |
2010-06-23 | 16.92 | 17.01 | 16.80 | 16.94 | 47837436 |
2010-06-24 | 16.91 | 16.94 | 16.65 | 16.68 | 44458650 |
2010-06-25 | 16.65 | 16.73 | 16.27 | 16.27 | 136009800 |
2010-06-28 | 16.35 | 16.59 | 16.34 | 16.52 | 44091390 |
2010-06-29 | 16.39 | 16.42 | 16.14 | 16.30 | 61063989 |
2010-06-30 | 16.32 | 16.32 | 16.00 | 16.02 | 55177188 |
2010-07-01 | 16.03 | 16.14 | 15.92 | 16.11 | 54343806 |
2010-07-02 | 16.15 | 16.15 | 15.95 | 16.00 | 40752588 |
2010-07-06 | 16.45 | 16.48 | 16.09 | 16.19 | 54677271 |
2010-07-07 | 16.22 | 16.32 | 16.05 | 16.31 | 48537003 |
2010-07-08 | 16.44 | 16.44 | 16.26 | 16.39 | 37949883 |
2010-07-09 | 16.42 | 16.52 | 16.38 | 16.48 | 34821699 |
2010-07-12 | 16.59 | 16.78 | 16.56 | 16.71 | 40323213 |
2010-07-13 | 16.78 | 16.90 | 16.70 | 16.85 | 39659205 |
2010-07-14 | 16.68 | 16.79 | 16.68 | 16.78 | 32124837 |
2010-07-15 | 16.78 | 16.81 | 16.64 | 16.80 | 36770010 |
2010-07-16 | 16.72 | 16.78 | 16.51 | 16.56 | 47766342 |
2010-07-19 | 16.57 | 16.60 | 16.36 | 16.51 | 35687799 |
2010-07-20 | 16.42 | 17.01 | 16.42 | 16.96 | 48851643 |
2010-07-21 | 17.00 | 17.00 | 16.70 | 16.78 | 36933282 |
2010-07-22 | 16.85 | 17.03 | 16.84 | 16.95 | 35953323 |
2010-07-23 | 16.97 | 17.27 | 16.97 | 17.22 | 39137070 |
2010-07-26 | 17.22 | 17.22 | 16.97 | 17.04 | 42351990 |
2010-07-27 | 16.93 | 17.10 | 16.89 | 16.99 | 36885867 |
2010-07-28 | 16.93 | 17.13 | 16.93 | 17.04 | 27986844 |
2010-07-29 | 17.08 | 17.26 | 16.93 | 17.02 | 28892910 |
2010-07-30 | 16.87 | 17.08 | 16.83 | 17.06 | 40676532 |
2010-08-02 | 17.18 | 17.23 | 16.98 | 17.14 | 41582781 |
2010-08-03 | 17.08 | 17.22 | 17.01 | 17.10 | 32021061 |
2010-08-04 | 17.01 | 17.24 | 17.00 | 17.20 | 24224784 |
2010-08-05 | 17.21 | 17.22 | 17.07 | 17.21 | 22319946 |
2010-08-06 | 17.14 | 17.26 | 17.04 | 17.26 | 24810870 |
2010-08-09 | 17.28 | 17.45 | 17.27 | 17.35 | 24807381 |
2010-08-10 | 17.30 | 17.49 | 17.23 | 17.41 | 26545491 |
2010-08-11 | 17.21 | 17.21 | 16.99 | 17.01 | 33927711 |
2010-08-12 | 16.85 | 16.93 | 16.67 | 16.81 | 38402877 |
2010-08-13 | 16.78 | 16.91 | 16.67 | 16.80 | 30294924 |
2010-08-16 | 16.72 | 16.86 | 16.69 | 16.80 | 28950726 |
2010-08-17 | 16.93 | 17.21 | 16.89 | 17.01 | 48960435 |
2010-08-18 | 17.00 | 17.11 | 16.87 | 16.95 | 47239815 |
2010-08-19 | 16.90 | 16.99 | 16.67 | 16.69 | 46902021 |
2010-08-20 | 16.72 | 16.82 | 16.68 | 16.74 | 35104995 |
2010-08-23 | 16.86 | 17.17 | 16.80 | 17.05 | 43979763 |
2010-08-24 | 16.89 | 17.24 | 16.87 | 17.10 | 50105166 |
2010-08-25 | 17.08 | 17.26 | 17.03 | 17.18 | 44552136 |
2010-08-26 | 17.21 | 17.21 | 16.92 | 16.99 | 35711601 |
2010-08-27 | 17.01 | 17.08 | 16.91 | 17.00 | 35804730 |
2010-08-30 | 17.01 | 17.08 | 16.84 | 16.85 | 25513080 |
2010-08-31 | 16.84 | 17.03 | 16.71 | 16.71 | 76078761 |
2010-09-01 | 16.83 | 17.14 | 16.82 | 17.07 | 40314954 |
2010-09-02 | 17.04 | 17.27 | 17.04 | 17.25 | 33618828 |
2010-09-03 | 17.29 | 17.36 | 17.18 | 17.35 | 28843872 |
2010-09-07 | 17.36 | 17.52 | 17.28 | 17.29 | 31755324 |
2010-09-08 | 17.30 | 17.33 | 17.17 | 17.28 | 26879718 |
2010-09-09 | 17.35 | 17.37 | 17.28 | 17.30 | 21898911 |
2010-09-10 | 17.30 | 17.36 | 17.24 | 17.32 | 24482571 |
2010-09-13 | 17.42 | 17.49 | 17.34 | 17.40 | 23604450 |
2010-09-14 | 17.39 | 17.68 | 17.38 | 17.55 | 33605091 |
2010-09-15 | 17.49 | 17.70 | 17.47 | 17.62 | 30594093 |
2010-09-16 | 17.55 | 17.76 | 17.52 | 17.72 | 32232936 |
2010-09-17 | 17.72 | 17.78 | 17.63 | 17.67 | 62400228 |
2010-09-20 | 17.70 | 17.89 | 17.70 | 17.85 | 27788253 |
2010-09-21 | 17.84 | 17.99 | 17.77 | 17.86 | 28276341 |
2010-09-22 | 17.84 | 18.00 | 17.82 | 17.94 | 28986501 |
2010-09-23 | 17.91 | 17.97 | 17.84 | 17.88 | 21873522 |
2010-09-24 | 17.98 | 18.13 | 17.95 | 18.03 | 29307366 |
2010-09-27 | 17.97 | 18.00 | 17.82 | 17.83 | 25990764 |
2010-09-28 | 17.84 | 18.00 | 17.68 | 17.94 | 33447456 |
2010-09-29 | 17.93 | 17.94 | 17.70 | 17.78 | 29596809 |
2010-09-30 | 17.84 | 18.00 | 17.71 | 17.84 | 32722686 |
2010-10-01 | 17.87 | 17.87 | 17.73 | 17.79 | 24694353 |
2010-10-04 | 17.78 | 17.90 | 17.71 | 17.86 | 21427212 |
2010-10-05 | 17.98 | 18.08 | 17.94 | 18.00 | 30650172 |
2010-10-06 | 17.97 | 18.21 | 17.97 | 18.19 | 31241109 |
2010-10-07 | 18.22 | 18.27 | 18.01 | 18.12 | 23310840 |
2010-10-08 | 18.12 | 18.20 | 18.01 | 18.14 | 26386578 |
2010-10-11 | 18.17 | 18.25 | 18.14 | 18.20 | 21118263 |
2010-10-12 | 18.15 | 18.15 | 17.92 | 17.97 | 45115191 |
2010-10-13 | 18.06 | 18.17 | 17.91 | 17.94 | 40849662 |
2010-10-14 | 17.96 | 17.96 | 17.64 | 17.75 | 46640556 |
2010-10-15 | 17.79 | 17.86 | 17.67 | 17.78 | 37679274 |
2010-10-18 | 17.75 | 17.97 | 17.75 | 17.92 | 27697080 |
2010-10-19 | 17.82 | 17.92 | 17.71 | 17.77 | 30674715 |
2010-10-20 | 17.76 | 17.95 | 17.75 | 17.82 | 29236854 |
2010-10-21 | 17.90 | 18.11 | 17.86 | 18.01 | 28806441 |
2010-10-22 | 17.99 | 18.03 | 17.95 | 18.02 | 17386311 |
2010-10-25 | 18.06 | 18.13 | 17.97 | 17.98 | 23889741 |
2010-10-26 | 17.95 | 18.24 | 17.94 | 18.19 | 30890805 |
2010-10-27 | 18.08 | 18.21 | 17.85 | 17.96 | 39071694 |
2010-10-28 | 18.06 | 18.08 | 17.86 | 18.03 | 24552228 |
2010-10-29 | 18.01 | 18.20 | 17.87 | 18.06 | 24099387 |
2010-11-01 | 18.02 | 18.17 | 18.01 | 18.10 | 24627966 |
2010-11-02 | 18.18 | 18.33 | 18.16 | 18.26 | 26548239 |
2010-11-03 | 18.26 | 18.32 | 18.07 | 18.30 | 27573987 |
2010-11-04 | 18.33 | 18.50 | 18.32 | 18.45 | 39740700 |
2010-11-05 | 18.48 | 18.57 | 18.30 | 18.40 | 30793341 |
2010-11-08 | 18.30 | 18.36 | 18.17 | 18.30 | 29825700 |
2010-11-09 | 18.36 | 18.40 | 18.28 | 18.35 | 30149637 |
2010-11-10 | 18.25 | 18.25 | 18.03 | 18.17 | 33722541 |
2010-11-11 | 18.17 | 18.17 | 17.99 | 18.11 | 37698942 |
2010-11-12 | 18.03 | 18.11 | 17.95 | 18.04 | 32040993 |
2010-11-15 | 18.06 | 18.12 | 17.96 | 17.98 | 34386282 |
2010-11-16 | 18.19 | 18.45 | 18.08 | 18.09 | 70723335 |
2010-11-17 | 18.12 | 18.15 | 17.85 | 17.92 | 43525029 |
2010-11-18 | 18.05 | 18.22 | 17.97 | 17.99 | 34762239 |
2010-11-19 | 18.03 | 18.15 | 17.98 | 18.13 | 30922947 |
2010-11-22 | 18.07 | 18.20 | 17.97 | 18.13 | 28505298 |
2010-11-23 | 18.07 | 18.09 | 17.85 | 17.89 | 41561313 |
2010-11-24 | 17.91 | 18.06 | 17.91 | 18.00 | 30939681 |
2010-11-26 | 17.90 | 17.98 | 17.86 | 17.91 | 12464967 |
2010-11-29 | 17.88 | 17.97 | 17.81 | 17.95 | 32365656 |
2010-11-30 | 17.92 | 18.14 | 17.87 | 18.03 | 52678887 |
2010-12-01 | 18.14 | 18.28 | 18.13 | 18.23 | 53649801 |
2010-12-02 | 18.24 | 18.30 | 18.13 | 18.25 | 47334894 |
2010-12-03 | 18.21 | 18.25 | 18.10 | 18.21 | 30297615 |
2010-12-06 | 18.29 | 18.31 | 18.16 | 18.16 | 25899816 |
2010-12-07 | 18.18 | 18.45 | 18.18 | 18.36 | 47693094 |
2010-12-08 | 18.29 | 18.32 | 18.15 | 18.16 | 37444800 |
2010-12-09 | 18.24 | 18.26 | 18.11 | 18.11 | 32198157 |
2010-12-10 | 18.10 | 18.13 | 18.05 | 18.09 | 36149838 |
2010-12-13 | 18.10 | 18.13 | 18.00 | 18.07 | 33986067 |
2010-12-14 | 18.03 | 18.19 | 18.01 | 18.15 | 32238606 |
2010-12-15 | 18.08 | 18.11 | 18.01 | 18.08 | 31650333 |
2010-12-16 | 18.03 | 18.21 | 18.00 | 18.21 | 37005759 |
2010-12-17 | 18.23 | 18.25 | 18.13 | 18.14 | 64686516 |
2010-12-20 | 18.19 | 18.19 | 17.87 | 17.92 | 40846665 |
2010-12-21 | 17.92 | 17.95 | 17.88 | 17.88 | 24882156 |
2010-12-22 | 17.86 | 17.88 | 17.72 | 17.77 | 34382175 |
2010-12-23 | 17.72 | 17.90 | 17.71 | 17.87 | 27198819 |
2010-12-27 | 17.85 | 17.91 | 17.74 | 17.86 | 17628570 |
2010-12-28 | 17.88 | 17.98 | 17.84 | 17.91 | 20368845 |
2010-12-29 | 17.86 | 18.09 | 17.86 | 18.03 | 22895376 |
2010-12-30 | 18.00 | 18.06 | 17.95 | 18.02 | 18911289 |
2010-12-31 | 17.99 | 18.08 | 17.93 | 17.98 | 21281676 |
2011-01-03 | 18.08 | 18.27 | 18.05 | 18.19 | 42896286 |
2011-01-04 | 18.20 | 18.29 | 18.09 | 18.26 | 36463572 |
2011-01-05 | 18.25 | 18.36 | 18.11 | 18.14 | 42654672 |
2011-01-06 | 18.10 | 18.13 | 17.93 | 17.99 | 46771422 |
2011-01-07 | 17.96 | 18.05 | 17.92 | 18.03 | 23907585 |
2011-01-10 | 17.88 | 18.04 | 17.85 | 17.91 | 31438209 |
2011-01-11 | 17.98 | 18.17 | 17.91 | 18.10 | 36089925 |
2011-01-12 | 18.17 | 18.44 | 18.11 | 18.28 | 40662363 |
2011-01-13 | 18.23 | 18.45 | 18.23 | 18.26 | 38597868 |
2011-01-14 | 18.24 | 18.33 | 18.14 | 18.27 | 27860214 |
2011-01-18 | 18.37 | 18.47 | 18.25 | 18.38 | 31603113 |
2011-01-19 | 18.35 | 18.38 | 18.24 | 18.34 | 29691834 |
2011-01-20 | 18.37 | 18.76 | 18.37 | 18.66 | 58854015 |
2011-01-21 | 18.72 | 18.75 | 18.46 | 18.58 | 38880399 |
2011-01-24 | 18.46 | 18.68 | 18.43 | 18.68 | 33228957 |
2011-01-25 | 18.71 | 19.10 | 18.60 | 19.09 | 61450821 |
2011-01-26 | 19.13 | 19.25 | 19.00 | 19.11 | 39638229 |
2011-01-27 | 19.15 | 19.26 | 19.01 | 19.19 | 30526446 |
2011-01-28 | 19.23 | 19.30 | 18.83 | 18.90 | 43794324 |
2011-01-31 | 18.82 | 18.85 | 18.57 | 18.69 | 47065473 |
2011-02-01 | 18.79 | 18.86 | 18.64 | 18.78 | 38558094 |
2011-02-02 | 18.72 | 18.73 | 18.55 | 18.62 | 42145296 |
2011-02-03 | 18.64 | 18.68 | 18.46 | 18.64 | 33857808 |
2011-02-04 | 18.68 | 18.70 | 18.56 | 18.68 | 21319179 |
2011-02-07 | 18.69 | 18.75 | 18.61 | 18.69 | 20165997 |
2011-02-08 | 18.70 | 18.82 | 18.65 | 18.79 | 26465505 |
2011-02-09 | 18.75 | 18.91 | 18.70 | 18.91 | 25751568 |
2011-02-10 | 18.72 | 18.72 | 18.43 | 18.53 | 47300433 |
2011-02-11 | 18.51 | 18.63 | 18.44 | 18.56 | 28748727 |
2011-02-14 | 18.42 | 18.44 | 18.22 | 18.27 | 48846135 |
2011-02-15 | 18.26 | 18.35 | 18.17 | 18.32 | 33993885 |
2011-02-16 | 18.30 | 18.40 | 18.14 | 18.18 | 46213098 |
2011-02-17 | 18.17 | 18.30 | 18.12 | 18.25 | 25616856 |
2011-02-18 | 18.23 | 18.52 | 18.17 | 18.46 | 59932998 |
2011-02-22 | 17.94 | 18.00 | 17.65 | 17.89 | 86106138 |
2011-02-23 | 17.82 | 17.87 | 17.63 | 17.68 | 60377247 |
2011-02-24 | 17.71 | 17.72 | 17.29 | 17.36 | 70616931 |
2011-02-25 | 17.36 | 17.39 | 17.17 | 17.25 | 60990420 |
2011-02-28 | 17.25 | 17.48 | 17.23 | 17.33 | 53732748 |
2011-03-01 | 17.39 | 17.53 | 17.32 | 17.36 | 52938429 |
2011-03-02 | 17.42 | 17.46 | 17.24 | 17.32 | 33442962 |
2011-03-03 | 17.40 | 17.42 | 17.23 | 17.34 | 37573188 |
2011-03-04 | 17.47 | 17.50 | 17.24 | 17.36 | 47205282 |
2011-03-07 | 17.42 | 17.43 | 17.25 | 17.34 | 39104391 |
2011-03-08 | 17.37 | 17.51 | 17.34 | 17.48 | 35773884 |
2011-03-09 | 17.42 | 17.61 | 17.41 | 17.56 | 34152000 |
2011-03-10 | 17.45 | 17.96 | 17.42 | 17.55 | 54896625 |
2011-03-11 | 17.55 | 17.65 | 17.38 | 17.53 | 43628658 |
2011-03-14 | 17.45 | 17.51 | 17.35 | 17.44 | 30610854 |
2011-03-15 | 17.26 | 17.45 | 17.13 | 17.35 | 41593173 |
2011-03-16 | 17.17 | 17.29 | 16.99 | 17.13 | 49278054 |
2011-03-17 | 17.25 | 17.29 | 17.01 | 17.12 | 32664537 |
2011-03-18 | 17.21 | 17.30 | 17.08 | 17.17 | 35447907 |
2011-03-21 | 17.24 | 17.33 | 17.23 | 17.31 | 26170395 |
2011-03-22 | 17.32 | 17.38 | 17.26 | 17.33 | 25308285 |
2011-03-23 | 17.28 | 17.29 | 17.13 | 17.21 | 40596150 |
2011-03-24 | 17.28 | 17.65 | 17.26 | 17.53 | 45227631 |
2011-03-25 | 17.52 | 17.56 | 17.43 | 17.45 | 22797327 |
2011-03-28 | 17.44 | 17.50 | 17.34 | 17.40 | 25070781 |
2011-03-29 | 17.35 | 17.46 | 17.35 | 17.42 | 26138775 |
2011-03-30 | 17.51 | 17.58 | 17.36 | 17.45 | 25382514 |
2011-03-31 | 17.38 | 17.44 | 17.30 | 17.35 | 32747433 |
2011-04-01 | 17.42 | 17.45 | 17.31 | 17.38 | 23902500 |
2011-04-04 | 17.44 | 17.61 | 17.35 | 17.55 | 27676497 |
2011-04-05 | 17.54 | 17.73 | 17.56 | 17.58 | 26619945 |
2011-04-06 | 17.56 | 17.74 | 17.56 | 17.66 | 25098423 |
2011-04-07 | 17.62 | 17.75 | 17.58 | 17.67 | 36543657 |
2011-04-08 | 17.67 | 17.72 | 17.42 | 17.51 | 29208264 |
2011-04-11 | 17.51 | 17.64 | 17.47 | 17.61 | 22410135 |
2011-04-12 | 17.56 | 17.92 | 17.56 | 17.84 | 40348884 |
2011-04-13 | 17.91 | 17.99 | 17.83 | 17.88 | 25811835 |
2011-04-14 | 17.83 | 17.91 | 17.74 | 17.83 | 22255869 |
2011-04-15 | 17.85 | 17.90 | 17.77 | 17.85 | 26162250 |
2011-04-18 | 17.69 | 17.88 | 17.64 | 17.77 | 28540281 |
2011-04-19 | 17.75 | 17.82 | 17.70 | 17.78 | 18455964 |
2011-04-20 | 17.92 | 17.98 | 17.88 | 17.90 | 22224228 |
2011-04-21 | 17.94 | 17.98 | 17.81 | 17.86 | 17619051 |
2011-04-25 | 17.87 | 17.89 | 17.74 | 17.79 | 17446044 |
2011-04-26 | 17.80 | 18.08 | 17.76 | 17.97 | 35928531 |
2011-04-27 | 17.96 | 18.20 | 17.96 | 18.14 | 29178279 |
2011-04-28 | 18.11 | 18.27 | 18.09 | 18.23 | 29478702 |
2011-04-29 | 18.14 | 18.39 | 18.11 | 18.33 | 29445576 |
2011-05-02 | 18.36 | 18.36 | 18.22 | 18.35 | 24535572 |
2011-05-03 | 18.36 | 18.59 | 18.32 | 18.49 | 33381843 |
2011-05-04 | 18.44 | 18.60 | 18.40 | 18.46 | 24508962 |
2011-05-05 | 18.38 | 18.53 | 18.30 | 18.36 | 33415872 |
2011-05-06 | 18.43 | 18.52 | 18.29 | 18.34 | 24163932 |
2011-05-09 | 18.32 | 18.45 | 18.23 | 18.37 | 19642443 |
2011-05-10 | 18.40 | 18.53 | 18.37 | 18.51 | 26287518 |
2011-05-11 | 18.37 | 18.54 | 18.35 | 18.39 | 28287603 |
2011-05-12 | 18.39 | 18.61 | 18.30 | 18.57 | 26869485 |
2011-05-13 | 18.61 | 18.68 | 18.45 | 18.57 | 26860854 |
2011-05-16 | 18.54 | 18.82 | 18.49 | 18.69 | 42536349 |
2011-05-17 | 18.52 | 18.76 | 18.41 | 18.51 | 43760100 |
2011-05-18 | 18.50 | 18.51 | 18.32 | 18.39 | 34275951 |
2011-05-19 | 18.41 | 18.53 | 18.35 | 18.49 | 23104047 |
2011-05-20 | 18.52 | 18.56 | 18.39 | 18.43 | 26411079 |
2011-05-23 | 18.33 | 18.50 | 18.33 | 18.41 | 22029249 |
2011-05-24 | 18.41 | 18.44 | 18.20 | 18.26 | 36721695 |
2011-05-25 | 18.21 | 18.23 | 18.07 | 18.19 | 30597147 |
2011-05-26 | 18.18 | 18.23 | 18.06 | 18.21 | 17334468 |
2011-05-27 | 18.25 | 18.36 | 18.21 | 18.23 | 15946647 |
2011-05-31 | 18.29 | 18.41 | 18.27 | 18.41 | 26703075 |
2011-06-01 | 18.33 | 18.39 | 18.08 | 18.10 | 33547221 |
2011-06-02 | 18.07 | 18.07 | 17.72 | 17.85 | 44354811 |
2011-06-03 | 17.72 | 17.95 | 17.68 | 17.89 | 39863046 |
2011-06-06 | 17.95 | 18.06 | 17.83 | 17.92 | 33726681 |
2011-06-07 | 17.98 | 18.10 | 17.92 | 17.94 | 29744895 |
2011-06-08 | 17.87 | 17.97 | 17.81 | 17.90 | 34981746 |
2011-06-09 | 17.91 | 18.08 | 17.87 | 17.87 | 34022154 |
2011-06-10 | 17.89 | 17.95 | 17.56 | 17.57 | 43763712 |
2011-06-13 | 17.64 | 17.75 | 17.53 | 17.54 | 37635423 |
2011-06-14 | 17.62 | 17.75 | 17.59 | 17.64 | 26392191 |
2011-06-15 | 17.55 | 17.55 | 17.26 | 17.44 | 45976572 |
2011-06-16 | 17.49 | 17.66 | 17.40 | 17.61 | 35232108 |
2011-06-17 | 17.69 | 17.76 | 17.61 | 17.61 | 61753356 |
2011-06-20 | 17.57 | 17.83 | 17.57 | 17.68 | 45595413 |
2011-06-21 | 17.70 | 17.76 | 17.58 | 17.76 | 32675871 |
2011-06-22 | 17.70 | 17.76 | 17.61 | 17.67 | 31764006 |
2011-06-23 | 17.79 | 17.90 | 17.56 | 17.76 | 54469845 |
2011-06-24 | 17.73 | 17.81 | 17.45 | 17.47 | 62302515 |
2011-06-27 | 17.44 | 17.59 | 17.42 | 17.43 | 30501060 |
2011-06-28 | 17.48 | 17.51 | 17.38 | 17.51 | 32963925 |
2011-06-29 | 17.54 | 17.60 | 17.48 | 17.55 | 26600289 |
2011-06-30 | 17.55 | 17.72 | 17.52 | 17.71 | 29953386 |
2011-07-01 | 17.73 | 17.88 | 17.67 | 17.84 | 28440285 |
2011-07-05 | 17.78 | 17.85 | 17.67 | 17.80 | 27637404 |
2011-07-06 | 17.81 | 17.98 | 17.81 | 17.91 | 24234501 |
2011-07-07 | 18.19 | 18.27 | 18.06 | 18.16 | 38460741 |
2011-07-08 | 18.08 | 18.11 | 17.92 | 18.03 | 27400440 |
2011-07-11 | 17.94 | 18.03 | 17.90 | 17.96 | 22645107 |
2011-07-12 | 17.95 | 18.14 | 17.92 | 17.98 | 28457631 |
2011-07-13 | 18.02 | 18.09 | 17.95 | 18.01 | 30459984 |
2011-07-14 | 17.84 | 17.90 | 17.79 | 17.88 | 46567812 |
2011-07-15 | 17.91 | 17.99 | 17.82 | 17.88 | 30565692 |
2011-07-18 | 17.80 | 17.85 | 17.73 | 17.77 | 24657984 |
2011-07-19 | 17.80 | 18.01 | 17.78 | 17.99 | 25756968 |
2011-07-20 | 17.97 | 17.99 | 17.87 | 17.96 | 26573526 |
2011-07-21 | 18.00 | 18.23 | 17.97 | 18.16 | 31844691 |
2011-07-22 | 18.19 | 18.24 | 18.08 | 18.17 | 20407260 |
2011-07-25 | 18.01 | 18.13 | 17.98 | 17.99 | 24532578 |
2011-07-26 | 18.01 | 18.03 | 17.84 | 17.86 | 32804082 |
2011-07-27 | 17.81 | 17.92 | 17.72 | 17.75 | 36600096 |
2011-07-28 | 17.77 | 17.85 | 17.66 | 17.66 | 26725707 |
2011-07-29 | 17.59 | 17.72 | 17.56 | 17.57 | 39597633 |
2011-08-01 | 17.60 | 17.66 | 17.36 | 17.54 | 32065641 |
2011-08-02 | 17.41 | 17.52 | 17.22 | 17.23 | 45730836 |
2011-08-03 | 17.25 | 17.35 | 17.00 | 17.09 | 64365981 |
2011-08-04 | 17.00 | 17.00 | 16.69 | 16.70 | 78213507 |
2011-08-05 | 16.86 | 16.97 | 16.53 | 16.95 | 81897474 |
2011-08-08 | 16.93 | 17.11 | 16.26 | 16.31 | 99137847 |
2011-08-09 | 16.45 | 16.97 | 16.22 | 16.94 | 71970990 |
2011-08-10 | 16.67 | 16.69 | 16.10 | 16.14 | 81017532 |
2011-08-11 | 16.28 | 16.80 | 16.28 | 16.58 | 64798449 |
2011-08-12 | 16.70 | 16.77 | 16.43 | 16.58 | 45481257 |
2011-08-15 | 16.63 | 16.69 | 16.43 | 16.66 | 44496525 |
2011-08-16 | 17.15 | 17.49 | 17.04 | 17.31 | 76786317 |
2011-08-17 | 17.24 | 17.39 | 17.05 | 17.18 | 46539927 |
2011-08-18 | 16.84 | 17.32 | 16.77 | 17.26 | 75146511 |
2011-08-19 | 17.16 | 17.58 | 17.16 | 17.43 | 69107250 |
2011-08-22 | 17.41 | 17.55 | 17.36 | 17.40 | 41314662 |
2011-08-23 | 17.39 | 17.74 | 17.38 | 17.74 | 51509976 |
2011-08-24 | 17.67 | 17.81 | 17.60 | 17.79 | 34192320 |
2011-08-25 | 17.79 | 17.83 | 17.52 | 17.57 | 32925066 |
2011-08-26 | 17.60 | 17.75 | 17.32 | 17.63 | 31381065 |
2011-08-29 | 17.70 | 17.81 | 17.67 | 17.73 | 25430706 |
2011-08-30 | 17.62 | 17.71 | 17.47 | 17.61 | 40452399 |
2011-08-31 | 17.67 | 17.79 | 17.62 | 17.73 | 39691296 |
2011-09-01 | 17.73 | 17.85 | 17.55 | 17.55 | 37480464 |
2011-09-02 | 17.42 | 17.55 | 17.32 | 17.34 | 32428335 |
2011-09-06 | 17.16 | 17.26 | 16.96 | 17.23 | 51343896 |
2011-09-07 | 17.35 | 17.52 | 17.28 | 17.47 | 31221483 |
2011-09-08 | 17.36 | 17.58 | 17.35 | 17.40 | 34807233 |
2011-09-09 | 17.30 | 17.39 | 17.07 | 17.12 | 36083172 |
2011-09-12 | 16.95 | 17.28 | 16.94 | 17.27 | 33687660 |
2011-09-13 | 17.26 | 17.27 | 17.07 | 17.20 | 32313552 |
2011-09-14 | 17.24 | 17.60 | 17.19 | 17.40 | 37525683 |
2011-09-15 | 17.41 | 17.50 | 17.31 | 17.50 | 32997921 |
2011-09-16 | 17.58 | 17.72 | 17.52 | 17.55 | 107055372 |
2011-09-19 | 17.39 | 17.54 | 17.35 | 17.48 | 27087081 |
2011-09-20 | 17.48 | 17.64 | 17.39 | 17.43 | 25263429 |
2011-09-21 | 17.45 | 17.53 | 17.10 | 17.11 | 31430001 |
2011-09-22 | 16.88 | 17.08 | 16.65 | 16.76 | 63960996 |
2011-09-23 | 16.73 | 16.99 | 16.68 | 16.93 | 38111616 |
2011-09-26 | 16.98 | 17.28 | 16.93 | 17.28 | 34081545 |
2011-09-27 | 17.45 | 17.62 | 17.27 | 17.34 | 34477629 |
2011-09-28 | 17.37 | 17.47 | 17.10 | 17.10 | 34380579 |
2011-09-29 | 17.27 | 17.47 | 17.11 | 17.31 | 31033128 |
2011-09-30 | 17.28 | 17.53 | 17.24 | 17.30 | 40864140 |
2011-10-03 | 17.29 | 17.64 | 17.28 | 17.32 | 46500687 |
2011-10-04 | 17.25 | 17.66 | 17.21 | 17.63 | 56092818 |
2011-10-05 | 17.57 | 17.75 | 17.38 | 17.55 | 40814448 |
2011-10-06 | 17.58 | 17.63 | 17.44 | 17.58 | 30063351 |
2011-10-07 | 17.69 | 18.01 | 17.63 | 17.90 | 41738721 |
2011-10-10 | 18.06 | 18.39 | 18.06 | 18.27 | 36569562 |
2011-10-11 | 18.26 | 18.26 | 18.13 | 18.24 | 30645999 |
2011-10-12 | 18.35 | 18.80 | 18.33 | 18.40 | 66291633 |
2011-10-13 | 18.35 | 18.44 | 18.24 | 18.34 | 31503918 |
2011-10-14 | 18.43 | 18.49 | 18.21 | 18.49 | 32117949 |
2011-10-17 | 18.26 | 18.49 | 18.16 | 18.26 | 26930310 |
2011-10-18 | 18.31 | 18.73 | 18.27 | 18.63 | 42211407 |
2011-10-19 | 18.57 | 18.81 | 18.57 | 18.75 | 38955597 |
2011-10-20 | 18.73 | 18.96 | 18.68 | 18.79 | 37937940 |
2011-10-21 | 18.91 | 19.14 | 18.88 | 18.97 | 43496670 |
2011-10-24 | 18.96 | 19.00 | 18.87 | 18.93 | 27838314 |
2011-10-25 | 18.89 | 19.05 | 18.85 | 18.90 | 30313701 |
2011-10-26 | 19.03 | 19.15 | 18.87 | 19.12 | 38173977 |
2011-10-27 | 19.27 | 19.32 | 19.15 | 19.27 | 45979122 |
2011-10-28 | 19.28 | 19.29 | 18.99 | 19.05 | 33878367 |
2011-10-31 | 18.86 | 19.10 | 18.86 | 18.91 | 28442865 |
2011-11-01 | 18.61 | 18.92 | 18.56 | 18.74 | 41370429 |
2011-11-02 | 18.92 | 19.06 | 18.85 | 18.95 | 26761341 |
2011-11-03 | 19.02 | 19.18 | 18.87 | 19.14 | 28726767 |
2011-11-04 | 19.03 | 19.17 | 18.97 | 19.17 | 21020028 |
2011-11-07 | 19.11 | 19.32 | 19.02 | 19.31 | 25561539 |
2011-11-08 | 19.34 | 19.80 | 19.28 | 19.77 | 60321291 |
2011-11-09 | 19.51 | 19.64 | 19.20 | 19.35 | 41842992 |
2011-11-10 | 19.44 | 19.50 | 19.17 | 19.38 | 28229754 |
2011-11-11 | 19.50 | 19.75 | 19.46 | 19.73 | 25195443 |
2011-11-14 | 19.60 | 19.66 | 19.45 | 19.63 | 31663425 |
2011-11-15 | 19.32 | 19.35 | 19.08 | 19.15 | 48021870 |
2011-11-16 | 19.03 | 19.14 | 18.88 | 18.89 | 35344071 |
2011-11-17 | 18.85 | 19.06 | 18.75 | 18.91 | 30671313 |
2011-11-18 | 19.01 | 19.12 | 18.87 | 19.08 | 26946786 |
2011-11-21 | 18.98 | 19.10 | 18.79 | 18.89 | 29796540 |
2011-11-22 | 18.85 | 19.04 | 18.83 | 18.95 | 22491690 |
2011-11-23 | 18.88 | 19.00 | 18.77 | 18.88 | 24785688 |
2011-11-25 | 18.90 | 19.11 | 18.90 | 18.96 | 12776388 |
2011-11-28 | 19.18 | 19.33 | 19.00 | 19.08 | 27864183 |
2011-11-29 | 19.11 | 19.43 | 19.11 | 19.39 | 32453835 |
2011-11-30 | 19.59 | 19.67 | 19.44 | 19.63 | 44535381 |
2011-12-01 | 19.55 | 19.72 | 19.49 | 19.54 | 26361696 |
2011-12-02 | 19.63 | 19.66 | 19.35 | 19.36 | 33597012 |
2011-12-05 | 19.42 | 19.50 | 19.33 | 19.45 | 31545504 |
2011-12-06 | 19.52 | 19.67 | 19.47 | 19.59 | 34204968 |
2011-12-07 | 19.45 | 19.73 | 19.42 | 19.50 | 47263629 |
2011-12-08 | 19.46 | 19.52 | 19.29 | 19.33 | 31051068 |
2011-12-09 | 19.39 | 19.50 | 19.16 | 19.44 | 30176571 |
2011-12-12 | 19.29 | 19.48 | 19.25 | 19.36 | 30111261 |
2011-12-13 | 19.38 | 19.45 | 19.14 | 19.20 | 32927784 |
2011-12-14 | 19.24 | 19.37 | 19.17 | 19.22 | 26952651 |
2011-12-15 | 19.28 | 19.47 | 19.28 | 19.32 | 25678143 |
2011-12-16 | 19.43 | 19.50 | 19.36 | 19.42 | 44804904 |
2011-12-19 | 19.43 | 19.52 | 19.20 | 19.26 | 21706200 |
2011-12-20 | 19.46 | 19.76 | 19.41 | 19.73 | 33201936 |
2011-12-21 | 19.73 | 19.89 | 19.72 | 19.80 | 25723224 |
2011-12-22 | 19.80 | 19.85 | 19.68 | 19.73 | 23704899 |
2011-12-23 | 19.77 | 20.00 | 19.71 | 20.00 | 18571713 |
2011-12-27 | 19.98 | 19.99 | 19.89 | 19.94 | 14599023 |
2011-12-28 | 19.92 | 19.98 | 19.88 | 19.91 | 15726843 |
2011-12-29 | 19.91 | 20.00 | 19.78 | 20.00 | 18996615 |
2011-12-30 | 19.96 | 19.98 | 19.90 | 19.92 | 13995756 |
2012-01-03 | 19.99 | 20.35 | 19.96 | 20.11 | 38006322 |
2012-01-04 | 20.07 | 20.12 | 19.82 | 19.90 | 28781745 |
2012-01-05 | 19.78 | 19.87 | 19.46 | 19.81 | 38304606 |
2012-01-06 | 19.81 | 19.82 | 19.62 | 19.67 | 24208512 |
2012-01-09 | 19.68 | 19.85 | 19.64 | 19.73 | 20039139 |
2012-01-10 | 19.81 | 19.90 | 19.66 | 19.68 | 20722383 |
2012-01-11 | 19.69 | 19.84 | 19.68 | 19.80 | 19111977 |
2012-01-12 | 19.93 | 20.00 | 19.80 | 19.83 | 21709134 |
2012-01-13 | 19.73 | 19.87 | 19.67 | 19.85 | 23187666 |
2012-01-17 | 19.96 | 20.04 | 19.84 | 19.95 | 25499814 |
2012-01-18 | 19.93 | 20.01 | 19.88 | 20.00 | 17733981 |
2012-01-19 | 19.98 | 20.24 | 19.92 | 20.20 | 27704553 |
2012-01-20 | 20.25 | 20.42 | 20.22 | 20.34 | 31146120 |
2012-01-23 | 20.27 | 20.33 | 20.17 | 20.30 | 21402078 |
2012-01-24 | 20.25 | 20.67 | 20.25 | 20.46 | 22114125 |
2012-01-25 | 20.39 | 20.54 | 20.35 | 20.49 | 17747139 |
2012-01-26 | 20.60 | 20.61 | 20.26 | 20.32 | 22308504 |
2012-01-27 | 20.29 | 20.37 | 20.18 | 20.24 | 18861759 |
2012-01-30 | 20.16 | 20.44 | 20.12 | 20.43 | 22912641 |
2012-01-31 | 20.51 | 20.52 | 20.19 | 20.45 | 29293587 |
2012-02-01 | 20.60 | 20.88 | 20.60 | 20.73 | 36393030 |
2012-02-02 | 20.80 | 20.82 | 20.61 | 20.65 | 18634059 |
2012-02-03 | 20.77 | 20.81 | 20.57 | 20.68 | 23181525 |
2012-02-06 | 20.62 | 20.66 | 20.57 | 20.63 | 16441662 |
2012-02-07 | 20.54 | 20.63 | 20.54 | 20.56 | 18281136 |
2012-02-08 | 20.64 | 20.67 | 20.41 | 20.54 | 21805947 |
2012-02-09 | 20.53 | 20.72 | 20.53 | 20.65 | 19359129 |
2012-02-10 | 20.56 | 20.64 | 20.46 | 20.63 | 16503294 |
2012-02-13 | 20.67 | 20.69 | 20.58 | 20.60 | 12524715 |
2012-02-14 | 20.64 | 20.75 | 20.60 | 20.74 | 15519825 |
2012-02-15 | 20.77 | 20.81 | 20.53 | 20.59 | 17500926 |
2012-02-16 | 20.59 | 20.73 | 20.57 | 20.68 | 21778083 |
2012-02-17 | 20.77 | 20.86 | 20.64 | 20.83 | 24578769 |
2012-02-21 | 20.11 | 20.17 | 19.89 | 20.02 | 71688504 |
2012-02-22 | 19.86 | 19.97 | 19.46 | 19.53 | 85892523 |
2012-02-23 | 19.53 | 19.63 | 19.40 | 19.51 | 44640945 |
2012-02-24 | 19.58 | 19.65 | 19.50 | 19.60 | 29777526 |
2012-02-27 | 19.57 | 19.59 | 19.43 | 19.49 | 36791268 |
2012-02-28 | 19.48 | 19.70 | 19.45 | 19.64 | 32285691 |
2012-02-29 | 19.61 | 19.78 | 19.57 | 19.69 | 34459077 |
2012-03-01 | 19.79 | 19.81 | 19.55 | 19.61 | 48857022 |
2012-03-02 | 19.66 | 19.76 | 19.60 | 19.67 | 29574849 |
2012-03-05 | 19.65 | 19.86 | 19.58 | 19.80 | 28952862 |
2012-03-06 | 19.68 | 19.74 | 19.58 | 19.66 | 27171843 |
2012-03-07 | 19.70 | 19.95 | 19.70 | 19.95 | 44750700 |
2012-03-08 | 19.95 | 19.98 | 19.82 | 19.92 | 23387328 |
2012-03-09 | 19.94 | 20.07 | 19.94 | 20.03 | 18878610 |
2012-03-12 | 20.06 | 20.30 | 20.03 | 20.23 | 22730289 |
2012-03-13 | 20.31 | 20.36 | 20.17 | 20.33 | 26203788 |
2012-03-14 | 20.28 | 20.38 | 20.23 | 20.36 | 19124889 |
2012-03-15 | 20.30 | 20.42 | 20.26 | 20.41 | 20265510 |
2012-03-16 | 20.47 | 20.49 | 20.26 | 20.28 | 36231276 |
2012-03-19 | 20.19 | 20.29 | 20.15 | 20.25 | 24755904 |
2012-03-20 | 20.11 | 20.29 | 20.10 | 20.20 | 23734563 |
2012-03-21 | 20.15 | 20.24 | 20.12 | 20.19 | 21908409 |
2012-03-22 | 20.08 | 20.26 | 20.08 | 20.22 | 17132808 |
2012-03-23 | 20.20 | 20.28 | 20.14 | 20.25 | 20872881 |
2012-03-26 | 20.30 | 20.44 | 20.25 | 20.40 | 18644184 |
2012-03-27 | 20.45 | 20.50 | 20.34 | 20.36 | 22054518 |
2012-03-28 | 20.38 | 20.49 | 20.33 | 20.40 | 21373053 |
2012-03-29 | 20.26 | 20.32 | 20.21 | 20.27 | 20075028 |
2012-03-30 | 20.36 | 20.47 | 20.31 | 20.40 | 20827335 |
2012-04-02 | 20.36 | 20.50 | 20.32 | 20.45 | 19397568 |
2012-04-03 | 20.38 | 20.47 | 20.08 | 20.22 | 33540177 |
2012-04-04 | 20.18 | 20.20 | 20.01 | 20.09 | 32554848 |
2012-04-05 | 20.07 | 20.23 | 20.02 | 20.22 | 19586136 |
2012-04-09 | 20.07 | 20.11 | 20.03 | 20.04 | 20505264 |
2012-04-10 | 20.01 | 20.13 | 19.85 | 19.98 | 28659432 |
2012-04-11 | 20.10 | 20.10 | 19.89 | 19.93 | 23244150 |
2012-04-12 | 19.93 | 20.07 | 19.85 | 20.05 | 22102947 |
2012-04-13 | 20.00 | 20.07 | 19.92 | 19.92 | 20087973 |
2012-04-16 | 19.98 | 20.27 | 19.96 | 20.19 | 20533734 |
2012-04-17 | 20.37 | 20.65 | 20.36 | 20.62 | 32028924 |
2012-04-18 | 20.52 | 20.75 | 20.52 | 20.69 | 23871894 |
2012-04-19 | 20.65 | 20.68 | 20.49 | 20.58 | 19138512 |
2012-04-20 | 20.57 | 20.83 | 20.55 | 20.82 | 26992944 |
2012-04-23 | 19.72 | 20.08 | 19.71 | 19.85 | 114021849 |
2012-04-24 | 19.75 | 19.78 | 19.22 | 19.26 | 90298356 |
2012-04-25 | 19.30 | 19.48 | 19.06 | 19.12 | 84038184 |
2012-04-26 | 19.20 | 19.81 | 19.19 | 19.65 | 75287109 |
2012-04-27 | 19.73 | 19.82 | 19.65 | 19.68 | 27083475 |
2012-04-30 | 19.61 | 19.66 | 19.51 | 19.64 | 22448631 |
2012-05-01 | 19.65 | 19.76 | 19.49 | 19.69 | 29748504 |
2012-05-02 | 19.65 | 19.77 | 19.61 | 19.67 | 22042902 |
2012-05-03 | 19.73 | 19.73 | 19.60 | 19.66 | 20677827 |
2012-05-04 | 19.62 | 19.73 | 19.56 | 19.57 | 20861640 |
2012-05-07 | 19.52 | 19.79 | 19.52 | 19.73 | 25978170 |
2012-05-08 | 19.69 | 19.79 | 19.54 | 19.68 | 30821346 |
2012-05-09 | 19.49 | 19.75 | 19.42 | 19.68 | 33474264 |
2012-05-10 | 19.78 | 19.87 | 19.70 | 19.73 | 23222067 |
2012-05-11 | 19.69 | 19.88 | 19.60 | 19.81 | 22420620 |
2012-05-14 | 19.70 | 19.85 | 19.64 | 19.69 | 18603183 |
2012-05-15 | 19.65 | 19.88 | 19.65 | 19.78 | 31684089 |
2012-05-16 | 19.84 | 19.89 | 19.72 | 19.73 | 32516112 |
2012-05-17 | 20.45 | 20.83 | 20.42 | 20.56 | 87885468 |
2012-05-18 | 20.62 | 20.88 | 20.59 | 20.81 | 49893543 |
2012-05-21 | 20.79 | 21.03 | 20.71 | 21.01 | 33450276 |
2012-05-22 | 21.00 | 21.32 | 20.97 | 21.24 | 36223665 |
2012-05-23 | 21.13 | 21.56 | 21.10 | 21.53 | 47046474 |
2012-05-24 | 21.57 | 21.73 | 21.49 | 21.69 | 33909768 |
2012-05-25 | 21.62 | 21.83 | 21.60 | 21.77 | 30542598 |
2012-05-29 | 21.80 | 21.92 | 21.74 | 21.89 | 30111141 |
2012-05-30 | 21.80 | 21.98 | 21.78 | 21.81 | 29941332 |
2012-05-31 | 21.80 | 22.22 | 21.79 | 21.94 | 50313819 |
2012-06-01 | 21.81 | 21.96 | 21.71 | 21.85 | 45906156 |
2012-06-04 | 21.97 | 22.04 | 21.80 | 22.00 | 41633319 |
2012-06-05 | 21.91 | 21.97 | 21.81 | 21.83 | 28023753 |
2012-06-06 | 21.87 | 21.99 | 21.82 | 21.98 | 32541213 |
2012-06-07 | 22.03 | 22.03 | 21.93 | 21.96 | 37641264 |
2012-06-08 | 22.06 | 22.74 | 22.03 | 22.74 | 54037632 |
2012-06-11 | 22.80 | 22.83 | 22.49 | 22.51 | 31480803 |
2012-06-12 | 22.56 | 22.62 | 22.43 | 22.57 | 26964222 |
2012-06-13 | 22.53 | 22.58 | 22.32 | 22.36 | 32246649 |
2012-06-14 | 22.37 | 22.60 | 22.36 | 22.54 | 29986152 |
2012-06-15 | 22.68 | 22.69 | 22.53 | 22.58 | 38253651 |
2012-06-18 | 22.49 | 22.76 | 22.48 | 22.71 | 22660494 |
2012-06-19 | 22.70 | 22.75 | 22.57 | 22.60 | 23718600 |
2012-06-20 | 22.62 | 22.85 | 22.59 | 22.84 | 26971503 |
2012-06-21 | 22.83 | 22.89 | 22.56 | 22.57 | 29530860 |
2012-06-22 | 22.70 | 22.78 | 22.40 | 22.43 | 34217730 |
2012-06-25 | 22.35 | 22.74 | 22.35 | 22.73 | 35491518 |
2012-06-26 | 22.83 | 22.97 | 22.75 | 22.86 | 32438904 |
2012-06-27 | 22.86 | 22.92 | 22.75 | 22.86 | 26394330 |
2012-06-28 | 22.64 | 22.78 | 22.50 | 22.77 | 25735962 |
2012-06-29 | 22.98 | 23.24 | 22.85 | 23.24 | 32017503 |
2012-07-02 | 23.20 | 23.32 | 23.05 | 23.12 | 31279299 |
2012-07-03 | 23.22 | 23.59 | 23.10 | 23.58 | 28184184 |
2012-07-05 | 23.46 | 23.77 | 23.46 | 23.69 | 37334352 |
2012-07-06 | 23.58 | 23.79 | 23.58 | 23.79 | 24027714 |
2012-07-09 | 23.75 | 23.92 | 23.67 | 23.92 | 33452688 |
2012-07-10 | 23.98 | 24.19 | 23.88 | 24.04 | 39995730 |
2012-07-11 | 24.04 | 24.15 | 23.93 | 24.09 | 36733467 |
2012-07-12 | 24.02 | 24.21 | 23.88 | 24.10 | 30587109 |
2012-07-13 | 24.09 | 24.41 | 24.05 | 24.39 | 24540084 |
2012-07-16 | 24.31 | 24.39 | 24.19 | 24.33 | 24252759 |
2012-07-17 | 24.30 | 24.37 | 24.10 | 24.37 | 36529203 |
2012-07-18 | 24.30 | 24.49 | 24.24 | 24.28 | 28485717 |
2012-07-19 | 24.28 | 24.29 | 23.41 | 23.84 | 50634288 |
2012-07-20 | 23.82 | 24.16 | 23.77 | 24.08 | 33160980 |
2012-07-23 | 23.87 | 24.00 | 23.75 | 23.95 | 19972500 |
2012-07-24 | 23.89 | 24.08 | 23.82 | 24.05 | 22430379 |
2012-07-25 | 24.09 | 24.15 | 23.96 | 24.03 | 20945460 |
2012-07-26 | 24.23 | 24.65 | 24.23 | 24.56 | 24576915 |
2012-07-27 | 24.61 | 24.93 | 24.60 | 24.84 | 32584431 |
2012-07-30 | 24.82 | 25.08 | 24.82 | 24.99 | 27436692 |
2012-07-31 | 24.92 | 24.99 | 24.81 | 24.81 | 24974565 |
2012-08-01 | 24.90 | 24.93 | 24.47 | 24.54 | 29101449 |
2012-08-02 | 24.35 | 24.72 | 24.31 | 24.68 | 24284949 |
2012-08-03 | 24.91 | 24.99 | 24.75 | 24.85 | 26219925 |
2012-08-06 | 24.97 | 24.97 | 24.76 | 24.76 | 18354261 |
2012-08-07 | 24.80 | 24.87 | 24.66 | 24.66 | 22857549 |
2012-08-08 | 24.55 | 24.84 | 24.48 | 24.77 | 19734759 |
2012-08-09 | 24.76 | 24.84 | 24.59 | 24.62 | 15854607 |
2012-08-10 | 24.62 | 24.75 | 24.48 | 24.56 | 16932600 |
2012-08-13 | 24.47 | 24.56 | 24.39 | 24.47 | 18902865 |
2012-08-14 | 24.61 | 24.76 | 24.52 | 24.67 | 21726129 |
2012-08-15 | 24.64 | 24.84 | 24.61 | 24.82 | 23331171 |
2012-08-16 | 24.19 | 24.25 | 23.93 | 24.05 | 53447871 |
2012-08-17 | 24.14 | 24.23 | 23.95 | 24.00 | 29211624 |
2012-08-20 | 24.00 | 24.14 | 23.89 | 24.10 | 16646040 |
2012-08-21 | 24.10 | 24.11 | 23.81 | 23.81 | 22903341 |
2012-08-22 | 23.78 | 23.95 | 23.78 | 23.92 | 19982754 |
2012-08-23 | 23.93 | 23.98 | 23.80 | 23.85 | 18015312 |
2012-08-24 | 23.80 | 24.07 | 23.78 | 24.04 | 15570135 |
2012-08-27 | 24.06 | 24.26 | 24.03 | 24.17 | 17300775 |
2012-08-28 | 24.06 | 24.24 | 24.05 | 24.14 | 14467920 |
2012-08-29 | 24.20 | 24.34 | 24.14 | 24.26 | 12692106 |
2012-08-30 | 24.21 | 24.25 | 24.05 | 24.08 | 15711513 |
2012-08-31 | 24.20 | 24.32 | 24.12 | 24.20 | 17655384 |
2012-09-04 | 24.26 | 24.61 | 24.19 | 24.50 | 25572219 |
2012-09-05 | 24.62 | 24.65 | 24.46 | 24.52 | 23892150 |
2012-09-06 | 24.66 | 24.94 | 24.61 | 24.94 | 19525251 |
2012-09-07 | 24.90 | 24.93 | 24.50 | 24.61 | 19864083 |
2012-09-10 | 24.63 | 24.71 | 24.50 | 24.50 | 19500072 |
2012-09-11 | 24.57 | 24.81 | 24.52 | 24.69 | 15874296 |
2012-09-12 | 24.69 | 24.78 | 24.58 | 24.69 | 12894654 |
2012-09-13 | 24.65 | 25.06 | 24.65 | 25.05 | 22222269 |
2012-09-14 | 24.95 | 25.00 | 24.75 | 24.83 | 25610265 |
2012-09-17 | 24.79 | 24.89 | 24.62 | 24.66 | 20563719 |
2012-09-18 | 24.62 | 24.72 | 24.56 | 24.65 | 15921495 |
2012-09-19 | 24.75 | 24.88 | 24.66 | 24.79 | 16967430 |
2012-09-20 | 24.77 | 24.94 | 24.77 | 24.92 | 13569312 |
2012-09-21 | 24.99 | 25.03 | 24.78 | 24.82 | 31698585 |
2012-09-24 | 24.73 | 24.99 | 24.73 | 24.91 | 13240947 |
2012-09-25 | 24.97 | 25.02 | 24.75 | 24.75 | 19274151 |
2012-09-26 | 24.72 | 24.95 | 24.71 | 24.73 | 14415282 |
2012-09-27 | 24.79 | 24.83 | 24.61 | 24.66 | 16170192 |
2012-09-28 | 24.62 | 24.69 | 24.47 | 24.60 | 18066423 |
2012-10-01 | 24.60 | 24.83 | 24.60 | 24.68 | 13987317 |
2012-10-02 | 24.66 | 24.79 | 24.54 | 24.58 | 12709449 |
2012-10-03 | 24.68 | 24.92 | 24.58 | 24.73 | 24493989 |
2012-10-04 | 24.84 | 25.00 | 24.84 | 24.91 | 15002502 |
2012-10-05 | 24.98 | 25.17 | 24.96 | 25.04 | 15615144 |
2012-10-08 | 25.05 | 25.18 | 25.02 | 25.08 | 13638087 |
2012-10-09 | 25.05 | 25.13 | 24.71 | 24.71 | 24925416 |
2012-10-10 | 24.88 | 25.60 | 24.88 | 25.14 | 58096077 |
2012-10-11 | 25.53 | 25.54 | 24.98 | 25.00 | 24984900 |
2012-10-12 | 25.14 | 25.35 | 25.10 | 25.27 | 24088473 |
2012-10-15 | 25.29 | 25.78 | 25.19 | 25.72 | 29009832 |
2012-10-16 | 25.87 | 25.87 | 25.56 | 25.64 | 18930300 |
2012-10-17 | 25.78 | 25.83 | 25.49 | 25.68 | 22483260 |
2012-10-18 | 25.67 | 25.74 | 25.39 | 25.52 | 21976935 |
2012-10-19 | 25.53 | 25.57 | 25.14 | 25.21 | 20829366 |
2012-10-22 | 25.23 | 25.26 | 25.03 | 25.22 | 16276776 |
2012-10-23 | 25.02 | 25.16 | 24.84 | 24.92 | 17503362 |
2012-10-24 | 24.98 | 25.00 | 24.84 | 24.94 | 13749576 |
2012-10-25 | 25.10 | 25.17 | 24.96 | 25.11 | 13298535 |
2012-10-26 | 25.07 | 25.14 | 24.89 | 25.04 | 13340586 |
2012-10-31 | 25.08 | 25.23 | 24.71 | 25.01 | 19653606 |
2012-11-01 | 25.04 | 25.05 | 24.38 | 24.48 | 38834466 |
2012-11-02 | 24.49 | 24.52 | 24.24 | 24.26 | 25694175 |
2012-11-05 | 24.22 | 24.40 | 24.22 | 24.38 | 14302995 |
2012-11-06 | 24.39 | 24.76 | 24.38 | 24.59 | 16004496 |
2012-11-07 | 24.47 | 24.63 | 24.28 | 24.37 | 20436561 |
2012-11-08 | 24.34 | 24.66 | 24.16 | 24.16 | 21413223 |
2012-11-09 | 24.04 | 24.20 | 23.97 | 24.10 | 20674431 |
2012-11-12 | 24.09 | 24.20 | 23.97 | 24.16 | 13150086 |
2012-11-13 | 23.99 | 24.10 | 23.73 | 23.94 | 26933379 |
2012-11-14 | 23.95 | 24.00 | 23.69 | 23.77 | 27341205 |
2012-11-15 | 23.22 | 23.23 | 22.62 | 22.91 | 69149700 |
2012-11-16 | 22.86 | 22.90 | 22.63 | 22.68 | 36773115 |
2012-11-19 | 22.72 | 23.04 | 22.55 | 23.01 | 38507079 |
2012-11-20 | 23.08 | 23.08 | 22.82 | 23.00 | 28184694 |
2012-11-21 | 22.95 | 23.02 | 22.89 | 22.96 | 21128484 |
2012-11-23 | 23.11 | 23.41 | 22.96 | 23.40 | 15404637 |
2012-11-26 | 23.38 | 23.41 | 23.15 | 23.30 | 27219741 |
2012-11-27 | 23.30 | 23.39 | 23.15 | 23.17 | 22146846 |
2012-11-28 | 23.15 | 23.60 | 23.10 | 23.52 | 31488957 |
2012-11-29 | 23.49 | 23.68 | 23.38 | 23.61 | 28862130 |
2012-11-30 | 23.66 | 24.04 | 23.62 | 24.01 | 37472289 |
2012-12-03 | 24.04 | 24.11 | 23.78 | 23.78 | 27266301 |
2012-12-04 | 23.82 | 24.20 | 23.82 | 24.04 | 38464062 |
2012-12-05 | 23.98 | 24.01 | 23.74 | 23.88 | 28550673 |
2012-12-06 | 23.89 | 23.95 | 23.70 | 23.86 | 21498081 |
2012-12-07 | 23.97 | 24.20 | 23.95 | 24.10 | 21848775 |
2012-12-10 | 24.03 | 24.11 | 23.93 | 24.05 | 17704506 |
2012-12-11 | 24.08 | 24.23 | 23.61 | 23.63 | 43788276 |
2012-12-12 | 23.40 | 23.45 | 22.97 | 22.98 | 70207338 |
2012-12-13 | 23.01 | 23.12 | 23.00 | 23.01 | 42737463 |
2012-12-14 | 23.02 | 23.10 | 22.91 | 22.92 | 31506612 |
2012-12-17 | 22.99 | 23.17 | 22.96 | 23.07 | 31603914 |
2012-12-18 | 23.04 | 23.22 | 22.97 | 23.17 | 34771140 |
2012-12-19 | 23.14 | 23.17 | 22.84 | 22.84 | 29919741 |
2012-12-20 | 22.78 | 23.02 | 22.72 | 23.00 | 29064147 |
2012-12-21 | 22.96 | 23.05 | 22.76 | 22.88 | 39700503 |
2012-12-24 | 22.84 | 22.94 | 22.77 | 22.86 | 8717841 |
2012-12-26 | 22.85 | 22.88 | 22.58 | 22.66 | 18279585 |
2012-12-27 | 22.68 | 22.81 | 22.60 | 22.73 | 22152384 |
2012-12-28 | 22.64 | 22.78 | 22.51 | 22.54 | 16542249 |
2012-12-31 | 22.50 | 22.77 | 22.46 | 22.74 | 21043710 |
2013-01-02 | 22.98 | 23.08 | 22.82 | 23.08 | 31177578 |
2013-01-03 | 23.08 | 23.12 | 22.79 | 22.93 | 26731758 |
2013-01-04 | 22.91 | 23.06 | 22.78 | 23.02 | 19315122 |
2013-01-07 | 22.94 | 22.97 | 22.71 | 22.80 | 18604188 |
2013-01-08 | 22.76 | 22.96 | 22.74 | 22.86 | 17605431 |
2013-01-09 | 22.89 | 22.90 | 22.74 | 22.86 | 15168351 |
2013-01-10 | 22.89 | 23.01 | 22.57 | 22.79 | 34362924 |
2013-01-11 | 22.87 | 22.93 | 22.74 | 22.88 | 18673401 |
2013-01-14 | 22.83 | 22.89 | 22.70 | 22.77 | 16475934 |
2013-01-15 | 22.73 | 23.08 | 22.70 | 22.99 | 18422454 |
2013-01-16 | 22.98 | 23.12 | 22.96 | 23.07 | 14753439 |
2013-01-17 | 23.10 | 23.11 | 22.90 | 22.95 | 21700647 |
2013-01-18 | 22.95 | 23.07 | 22.95 | 23.07 | 23444286 |
2013-01-22 | 23.02 | 23.22 | 22.99 | 23.19 | 17243802 |
2013-01-23 | 23.13 | 23.21 | 23.05 | 23.16 | 19096698 |
2013-01-24 | 23.22 | 23.33 | 23.12 | 23.26 | 27418506 |
2013-01-25 | 23.30 | 23.33 | 22.98 | 23.00 | 23907702 |
2013-01-28 | 23.03 | 23.17 | 22.93 | 23.12 | 21164163 |
2013-01-29 | 23.07 | 23.40 | 23.07 | 23.30 | 28682583 |
2013-01-30 | 23.37 | 23.37 | 23.17 | 23.25 | 21066075 |
2013-01-31 | 23.23 | 23.48 | 23.23 | 23.32 | 21058680 |
2013-02-01 | 23.37 | 23.51 | 23.32 | 23.50 | 19350300 |
2013-02-04 | 23.15 | 23.30 | 23.04 | 23.21 | 32278359 |
2013-02-05 | 23.29 | 23.69 | 23.25 | 23.59 | 31578837 |
2013-02-06 | 23.49 | 23.77 | 23.43 | 23.77 | 29273646 |
2013-02-07 | 23.81 | 23.88 | 23.63 | 23.74 | 24920502 |
2013-02-08 | 23.73 | 23.88 | 23.69 | 23.83 | 17720469 |
2013-02-11 | 23.75 | 23.84 | 23.51 | 23.80 | 18607602 |
2013-02-12 | 23.83 | 23.89 | 23.70 | 23.80 | 14286843 |
2013-02-13 | 23.76 | 23.90 | 23.74 | 23.80 | 11909421 |
2013-02-14 | 23.70 | 23.74 | 23.59 | 23.61 | 20462856 |
2013-02-15 | 23.18 | 23.33 | 22.71 | 23.10 | 77069928 |
2013-02-19 | 23.06 | 23.15 | 22.85 | 22.92 | 44050266 |
2013-02-20 | 22.91 | 23.28 | 22.77 | 23.07 | 35927535 |
2013-02-21 | 23.33 | 23.82 | 23.24 | 23.42 | 61278549 |
2013-02-22 | 23.41 | 23.51 | 23.30 | 23.47 | 27508680 |
2013-02-25 | 23.50 | 23.78 | 23.48 | 23.48 | 35459070 |
2013-02-26 | 23.56 | 23.80 | 23.54 | 23.70 | 31675461 |
2013-02-27 | 23.64 | 23.99 | 23.53 | 23.89 | 26461071 |
2013-02-28 | 23.86 | 23.96 | 23.59 | 23.59 | 56666001 |
2013-03-01 | 23.59 | 23.97 | 23.59 | 23.91 | 26707548 |
2013-03-04 | 23.84 | 24.42 | 23.84 | 24.42 | 31702962 |
2013-03-05 | 24.49 | 24.68 | 24.33 | 24.57 | 27427011 |
2013-03-06 | 24.58 | 24.71 | 24.42 | 24.46 | 21458043 |
2013-03-07 | 24.50 | 24.54 | 24.40 | 24.44 | 20067393 |
2013-03-08 | 24.43 | 24.46 | 24.28 | 24.34 | 17233689 |
2013-03-11 | 24.36 | 24.41 | 24.27 | 24.33 | 15448650 |
2013-03-12 | 24.32 | 24.63 | 24.28 | 24.53 | 24469158 |
2013-03-13 | 24.63 | 24.73 | 24.51 | 24.55 | 15987645 |
2013-03-14 | 24.62 | 24.67 | 24.38 | 24.41 | 19061097 |
2013-03-15 | 24.34 | 24.50 | 24.15 | 24.17 | 51620352 |
2013-03-18 | 24.10 | 24.24 | 24.00 | 24.08 | 17313270 |
2013-03-19 | 24.14 | 24.29 | 24.06 | 24.15 | 17259399 |
2013-03-20 | 24.27 | 24.46 | 24.25 | 24.33 | 18960834 |
2013-03-21 | 24.29 | 24.49 | 24.28 | 24.38 | 16521429 |
2013-03-22 | 24.45 | 24.76 | 24.43 | 24.76 | 21976233 |
2013-03-25 | 24.71 | 25.04 | 24.71 | 24.95 | 31315989 |
2013-03-26 | 24.98 | 25.03 | 24.81 | 24.92 | 19927374 |
2013-03-27 | 24.77 | 24.99 | 24.75 | 24.93 | 17911659 |
2013-03-28 | 24.95 | 24.99 | 24.79 | 24.94 | 22110117 |
2013-04-01 | 25.00 | 25.31 | 24.97 | 25.14 | 25248291 |
2013-04-02 | 25.18 | 25.35 | 25.14 | 25.34 | 19928283 |
2013-04-03 | 25.44 | 25.56 | 25.24 | 25.33 | 22363266 |
2013-04-04 | 25.32 | 25.53 | 25.32 | 25.40 | 22526445 |
2013-04-05 | 25.18 | 25.47 | 25.14 | 25.46 | 17641107 |
2013-04-08 | 25.37 | 25.82 | 25.28 | 25.76 | 24226671 |
2013-04-09 | 25.75 | 26.15 | 25.67 | 26.04 | 26009868 |
2013-04-10 | 26.09 | 26.13 | 25.79 | 25.79 | 25797267 |
2013-04-11 | 25.79 | 26.12 | 25.76 | 25.93 | 21389991 |
2013-04-12 | 25.88 | 26.28 | 25.86 | 26.19 | 19014195 |
2013-04-15 | 26.15 | 26.43 | 26.14 | 26.16 | 25668348 |
2013-04-16 | 26.08 | 26.29 | 26.01 | 26.23 | 20564838 |
2013-04-17 | 26.18 | 26.36 | 26.04 | 26.17 | 21746508 |
2013-04-18 | 26.25 | 26.35 | 25.54 | 25.72 | 42658425 |
2013-04-19 | 25.83 | 26.15 | 25.80 | 26.10 | 23531649 |
2013-04-22 | 26.10 | 26.15 | 25.83 | 25.99 | 15487731 |
2013-04-23 | 26.04 | 26.41 | 26.02 | 26.36 | 19990353 |
2013-04-24 | 26.41 | 26.50 | 25.97 | 26.01 | 24252435 |
2013-04-25 | 26.06 | 26.28 | 25.96 | 26.22 | 17203110 |
2013-04-26 | 26.19 | 26.38 | 26.19 | 26.35 | 17770584 |
2013-04-29 | 26.36 | 26.42 | 26.05 | 26.13 | 18473724 |
2013-04-30 | 26.09 | 26.10 | 25.79 | 25.91 | 23910729 |
2013-05-01 | 25.95 | 26.22 | 25.90 | 26.02 | 18782043 |
2013-05-02 | 25.97 | 26.16 | 25.93 | 26.15 | 13561692 |
2013-05-03 | 26.31 | 26.45 | 26.30 | 26.42 | 16815249 |
2013-05-06 | 26.37 | 26.39 | 26.26 | 26.28 | 14421909 |
2013-05-07 | 26.37 | 26.38 | 26.26 | 26.28 | 19716603 |
2013-05-08 | 26.19 | 26.22 | 25.93 | 26.08 | 24031935 |
2013-05-09 | 26.10 | 26.32 | 25.97 | 26.13 | 19550523 |
2013-05-10 | 26.16 | 26.30 | 26.09 | 26.30 | 17493672 |
2013-05-13 | 26.27 | 26.31 | 25.97 | 26.17 | 23143614 |
2013-05-14 | 25.99 | 26.29 | 25.89 | 26.26 | 30054207 |
2013-05-15 | 26.27 | 26.65 | 26.22 | 26.62 | 24007674 |
2013-05-16 | 26.03 | 26.29 | 25.78 | 26.17 | 36387534 |
2013-05-17 | 26.10 | 26.20 | 25.80 | 25.96 | 32014419 |
2013-05-20 | 25.96 | 25.97 | 25.79 | 25.80 | 16749000 |
2013-05-21 | 25.87 | 26.06 | 25.75 | 25.80 | 22453458 |
2013-05-22 | 25.73 | 25.93 | 25.58 | 25.68 | 27096213 |
2013-05-23 | 25.61 | 25.65 | 25.42 | 25.44 | 24144423 |
2013-05-24 | 25.44 | 25.80 | 25.38 | 25.77 | 22769277 |
2013-05-28 | 25.84 | 26.01 | 25.69 | 25.77 | 18180510 |
2013-05-29 | 25.68 | 25.68 | 25.35 | 25.41 | 17646618 |
2013-05-30 | 25.50 | 25.51 | 25.20 | 25.21 | 18685932 |
2013-05-31 | 25.12 | 25.21 | 24.94 | 24.95 | 29248044 |
2013-06-03 | 25.02 | 25.27 | 24.88 | 25.23 | 25325862 |
2013-06-04 | 25.26 | 25.46 | 25.16 | 25.31 | 28032414 |
2013-06-05 | 25.24 | 25.32 | 25.02 | 25.08 | 20335596 |
2013-06-06 | 25.09 | 25.25 | 24.95 | 25.21 | 28278366 |
2013-06-07 | 25.46 | 25.62 | 25.40 | 25.44 | 25046730 |
2013-06-10 | 25.43 | 25.55 | 25.22 | 25.25 | 20195313 |
2013-06-11 | 25.14 | 25.28 | 25.00 | 25.08 | 18020307 |
2013-06-12 | 25.16 | 25.24 | 24.88 | 24.95 | 14193372 |
2013-06-13 | 24.93 | 25.11 | 24.85 | 25.00 | 21725289 |
2013-06-14 | 24.95 | 25.09 | 24.93 | 24.96 | 19054653 |
2013-06-17 | 25.00 | 25.15 | 24.84 | 24.98 | 19443192 |
2013-06-18 | 25.00 | 25.29 | 24.93 | 25.24 | 20218821 |
2013-06-19 | 25.25 | 25.32 | 24.78 | 24.82 | 24987951 |
2013-06-20 | 24.83 | 24.89 | 24.34 | 24.34 | 27214095 |
2013-06-21 | 24.51 | 24.73 | 24.42 | 24.50 | 43727148 |
2013-06-24 | 24.35 | 24.93 | 24.30 | 24.73 | 29091645 |
2013-06-25 | 24.76 | 24.92 | 24.61 | 24.79 | 21664920 |
2013-06-26 | 24.87 | 25.06 | 24.85 | 25.00 | 16436238 |
2013-06-27 | 25.16 | 25.37 | 25.08 | 25.09 | 21268425 |
2013-06-28 | 25.04 | 25.22 | 24.82 | 24.83 | 43665384 |
2013-07-01 | 25.00 | 25.09 | 24.70 | 24.86 | 20093331 |
2013-07-02 | 24.77 | 25.23 | 24.74 | 24.90 | 20185503 |
2013-07-03 | 24.80 | 25.04 | 24.70 | 24.92 | 6975318 |
2013-07-05 | 25.05 | 25.09 | 24.80 | 25.07 | 16342605 |
2013-07-08 | 25.23 | 25.59 | 25.23 | 25.57 | 20151279 |
2013-07-09 | 25.65 | 25.81 | 25.58 | 25.68 | 15819546 |
2013-07-10 | 25.65 | 25.83 | 25.48 | 25.59 | 15423645 |
2013-07-11 | 25.82 | 25.92 | 25.78 | 25.88 | 14044281 |
2013-07-12 | 25.87 | 25.89 | 25.78 | 25.88 | 13387014 |
2013-07-15 | 25.77 | 25.77 | 25.57 | 25.68 | 14661558 |
2013-07-16 | 25.66 | 25.82 | 25.63 | 25.79 | 14122812 |
2013-07-17 | 25.87 | 25.93 | 25.70 | 25.73 | 16054746 |
2013-07-18 | 25.74 | 25.85 | 25.67 | 25.78 | 12449454 |
2013-07-19 | 25.82 | 26.06 | 25.78 | 26.03 | 20493783 |
2013-07-22 | 25.96 | 26.08 | 25.91 | 25.96 | 12477102 |
2013-07-23 | 25.99 | 26.21 | 25.93 | 26.18 | 15763098 |
2013-07-24 | 26.23 | 26.23 | 25.91 | 26.08 | 14790930 |
2013-07-25 | 26.02 | 26.15 | 25.88 | 26.00 | 17760795 |
2013-07-26 | 25.98 | 26.01 | 25.70 | 26.00 | 16048530 |
2013-07-29 | 25.94 | 26.09 | 25.93 | 26.00 | 10395900 |
2013-07-30 | 26.07 | 26.12 | 25.90 | 25.96 | 13601052 |
2013-07-31 | 25.97 | 26.16 | 25.91 | 25.98 | 18128193 |
2013-08-01 | 26.14 | 26.22 | 26.04 | 26.07 | 15506199 |
2013-08-02 | 26.08 | 26.25 | 26.00 | 26.25 | 18401391 |
2013-08-05 | 26.21 | 26.33 | 26.14 | 26.26 | 11718180 |
2013-08-06 | 26.19 | 26.19 | 25.85 | 25.96 | 20103207 |
2013-08-07 | 25.72 | 25.88 | 25.54 | 25.79 | 17459982 |
2013-08-08 | 25.84 | 25.96 | 25.64 | 25.75 | 13424037 |
2013-08-09 | 25.74 | 25.77 | 25.59 | 25.63 | 17295399 |
2013-08-12 | 25.52 | 25.80 | 25.50 | 25.69 | 17361147 |
2013-08-13 | 25.72 | 25.75 | 25.41 | 25.62 | 19142910 |
2013-08-14 | 25.60 | 25.74 | 25.41 | 25.47 | 20460294 |
2013-08-15 | 24.82 | 25.03 | 24.68 | 24.80 | 39665463 |
2013-08-16 | 24.71 | 24.83 | 24.57 | 24.70 | 21764685 |
2013-08-19 | 24.63 | 24.64 | 24.40 | 24.53 | 16094832 |
2013-08-20 | 24.52 | 24.54 | 24.40 | 24.41 | 19989027 |
2013-08-21 | 24.39 | 24.71 | 24.31 | 24.52 | 24233583 |
2013-08-22 | 24.60 | 24.68 | 24.41 | 24.49 | 11843976 |
2013-08-23 | 24.55 | 24.58 | 24.34 | 24.48 | 16425507 |
2013-08-26 | 24.55 | 24.58 | 24.34 | 24.34 | 16074318 |
2013-08-27 | 24.23 | 24.37 | 24.17 | 24.29 | 17362905 |
2013-08-28 | 24.22 | 24.29 | 24.09 | 24.13 | 16829895 |
2013-08-29 | 24.12 | 24.29 | 24.08 | 24.14 | 12264579 |
2013-08-30 | 24.21 | 24.36 | 24.19 | 24.33 | 18198492 |
2013-09-03 | 24.49 | 24.53 | 24.18 | 24.23 | 21470958 |
2013-09-04 | 24.23 | 24.37 | 24.15 | 24.30 | 14009670 |
2013-09-05 | 24.28 | 24.49 | 24.21 | 24.22 | 14041446 |
2013-09-06 | 24.23 | 24.39 | 24.06 | 24.20 | 17370696 |
2013-09-09 | 24.28 | 24.55 | 24.23 | 24.50 | 16581390 |
2013-09-10 | 24.55 | 24.74 | 24.52 | 24.65 | 20538858 |
2013-09-11 | 24.67 | 24.75 | 24.55 | 24.68 | 16007379 |
2013-09-12 | 24.73 | 24.84 | 24.59 | 24.64 | 15785400 |
2013-09-13 | 24.71 | 24.80 | 24.66 | 24.79 | 12061209 |
2013-09-16 | 24.97 | 25.06 | 24.90 | 24.93 | 12636720 |
2013-09-17 | 24.95 | 25.16 | 24.93 | 25.05 | 12879060 |
2013-09-18 | 25.05 | 25.51 | 24.97 | 25.47 | 20757828 |
2013-09-19 | 25.50 | 25.51 | 25.21 | 25.40 | 21329163 |
2013-09-20 | 25.44 | 25.48 | 25.28 | 25.28 | 26565849 |
2013-09-23 | 25.13 | 25.48 | 25.07 | 25.47 | 16814829 |
2013-09-24 | 25.47 | 25.58 | 25.23 | 25.25 | 20624346 |
2013-09-25 | 25.30 | 25.31 | 24.52 | 24.88 | 44993685 |
2013-09-26 | 24.93 | 24.99 | 24.74 | 24.87 | 15234252 |
2013-09-27 | 24.79 | 24.82 | 24.69 | 24.79 | 12646113 |
2013-09-30 | 24.76 | 24.87 | 24.58 | 24.65 | 20257446 |
2013-10-01 | 24.62 | 24.63 | 24.44 | 24.53 | 17049267 |
2013-10-02 | 24.46 | 24.57 | 24.35 | 24.57 | 22129089 |
2013-10-03 | 24.51 | 24.51 | 24.32 | 24.39 | 21538842 |
2013-10-04 | 24.34 | 24.46 | 24.26 | 24.27 | 17242986 |
2013-10-07 | 24.14 | 24.14 | 23.84 | 23.96 | 20659185 |
2013-10-08 | 23.95 | 24.40 | 23.93 | 24.30 | 27672531 |
2013-10-09 | 24.28 | 24.45 | 24.19 | 24.33 | 19417308 |
2013-10-10 | 24.49 | 24.96 | 24.42 | 24.93 | 23040489 |
2013-10-11 | 24.87 | 24.94 | 24.61 | 24.94 | 19587516 |
2013-10-14 | 24.78 | 24.90 | 24.58 | 24.89 | 17712114 |
2013-10-15 | 24.81 | 25.12 | 24.66 | 24.79 | 26979804 |
2013-10-16 | 24.94 | 25.21 | 24.86 | 25.20 | 17743563 |
2013-10-17 | 25.16 | 25.37 | 23.90 | 25.26 | 19185558 |
2013-10-18 | 25.27 | 25.31 | 25.16 | 25.24 | 20366085 |
2013-10-21 | 25.24 | 25.27 | 24.94 | 25.05 | 16092432 |
2013-10-22 | 25.14 | 25.50 | 25.07 | 25.44 | 20861238 |
2013-10-23 | 25.39 | 25.45 | 25.27 | 25.30 | 17610240 |
2013-10-24 | 25.34 | 25.50 | 25.27 | 25.47 | 17592795 |
2013-10-25 | 25.46 | 25.59 | 25.26 | 25.36 | 19385664 |
2013-10-28 | 25.39 | 25.74 | 25.35 | 25.71 | 21097245 |
2013-10-29 | 25.75 | 25.88 | 25.58 | 25.69 | 22312671 |
2013-10-30 | 25.76 | 25.84 | 25.52 | 25.64 | 13937982 |
2013-10-31 | 25.63 | 25.72 | 25.53 | 25.58 | 13837107 |
2013-11-01 | 25.66 | 25.80 | 25.53 | 25.69 | 15348390 |
2013-11-04 | 25.74 | 25.88 | 25.73 | 25.78 | 14112732 |
2013-11-05 | 25.60 | 25.87 | 25.57 | 25.81 | 15277809 |
2013-11-06 | 25.88 | 26.09 | 25.77 | 26.05 | 14487627 |
2013-11-07 | 26.06 | 26.07 | 25.75 | 25.84 | 25043268 |
2013-11-08 | 25.83 | 25.99 | 25.60 | 25.99 | 17381682 |
2013-11-11 | 25.95 | 26.36 | 25.93 | 26.34 | 22351458 |
2013-11-12 | 26.28 | 26.32 | 26.08 | 26.24 | 15823518 |
2013-11-13 | 26.14 | 26.33 | 26.12 | 26.30 | 24869919 |
2013-11-14 | 25.92 | 26.51 | 25.89 | 26.36 | 27918132 |
2013-11-15 | 26.31 | 26.43 | 26.25 | 26.41 | 17751012 |
2013-11-18 | 26.41 | 26.44 | 26.30 | 26.41 | 17887983 |
2013-11-19 | 26.43 | 26.45 | 26.29 | 26.42 | 13365015 |
2013-11-20 | 26.44 | 26.46 | 26.16 | 26.30 | 13533936 |
2013-11-21 | 26.25 | 26.40 | 26.18 | 26.29 | 11522958 |
2013-11-22 | 26.29 | 26.62 | 26.25 | 26.60 | 14455857 |
2013-11-25 | 26.69 | 26.86 | 26.64 | 26.81 | 17011518 |
2013-11-26 | 26.81 | 26.89 | 26.70 | 26.89 | 16614408 |
2013-11-27 | 26.85 | 27.00 | 26.79 | 26.98 | 14439864 |
2013-11-29 | 27.06 | 27.12 | 26.94 | 27.00 | 10341636 |
2013-12-02 | 26.96 | 27.09 | 26.79 | 27.04 | 18535431 |
2013-12-03 | 27.07 | 27.11 | 26.90 | 27.07 | 22540038 |
2013-12-04 | 26.88 | 27.12 | 26.64 | 26.74 | 22924893 |
2013-12-05 | 26.57 | 26.59 | 26.29 | 26.48 | 19349856 |
2013-12-06 | 26.57 | 26.74 | 26.55 | 26.65 | 15264165 |
2013-12-09 | 26.75 | 26.81 | 26.57 | 26.65 | 13475529 |
2013-12-10 | 26.57 | 26.60 | 26.35 | 26.36 | 18857208 |
2013-12-11 | 26.37 | 26.57 | 26.35 | 26.36 | 17996295 |
2013-12-12 | 26.37 | 26.42 | 26.13 | 26.17 | 17074749 |
2013-12-13 | 26.24 | 26.26 | 25.98 | 26.03 | 14957655 |
2013-12-16 | 26.08 | 26.17 | 25.87 | 25.91 | 18440694 |
2013-12-17 | 25.91 | 25.96 | 25.74 | 25.75 | 17300784 |
2013-12-18 | 25.76 | 25.99 | 25.60 | 25.98 | 31901814 |
2013-12-19 | 25.89 | 25.94 | 25.73 | 25.75 | 17866299 |
2013-12-20 | 25.76 | 25.96 | 25.75 | 25.81 | 28706448 |
2013-12-23 | 25.91 | 26.00 | 25.79 | 25.96 | 13475754 |
2013-12-24 | 25.98 | 26.08 | 25.88 | 26.00 | 6284811 |
2013-12-26 | 26.02 | 26.17 | 25.99 | 26.13 | 8334567 |
2013-12-27 | 26.20 | 26.31 | 26.10 | 26.16 | 9150312 |
2013-12-30 | 26.20 | 26.29 | 26.14 | 26.21 | 9259419 |
2013-12-31 | 26.22 | 26.29 | 26.12 | 26.23 | 11577267 |
2014-01-02 | 26.24 | 26.49 | 26.17 | 26.30 | 20735577 |
2014-01-03 | 26.27 | 26.38 | 26.17 | 26.22 | 14874093 |
2014-01-06 | 26.29 | 26.30 | 25.93 | 26.07 | 21845844 |
2014-01-07 | 26.06 | 26.28 | 25.97 | 26.15 | 15039927 |
2014-01-08 | 26.17 | 26.17 | 25.87 | 25.94 | 17918748 |
2014-01-09 | 26.13 | 26.13 | 25.83 | 26.03 | 17775132 |
2014-01-10 | 26.10 | 26.24 | 25.85 | 26.01 | 15574905 |
2014-01-13 | 25.87 | 25.99 | 25.75 | 25.83 | 18540309 |
2014-01-14 | 25.82 | 26.00 | 25.79 | 25.99 | 12383631 |
2014-01-15 | 25.99 | 26.03 | 25.86 | 25.89 | 14986266 |
2014-01-16 | 25.80 | 25.82 | 25.45 | 25.59 | 21626664 |
2014-01-17 | 25.58 | 25.61 | 25.34 | 25.40 | 34340178 |
2014-01-21 | 25.42 | 25.46 | 24.95 | 25.28 | 27037155 |
2014-01-22 | 25.36 | 25.36 | 25.01 | 25.12 | 17639205 |
2014-01-23 | 24.95 | 25.04 | 24.82 | 24.99 | 18057450 |
2014-01-24 | 24.91 | 25.04 | 24.74 | 24.81 | 28367937 |
2014-01-27 | 24.71 | 24.79 | 24.61 | 24.72 | 27315417 |
2014-01-28 | 24.75 | 25.13 | 24.70 | 24.89 | 18105693 |
2014-01-29 | 25.10 | 25.12 | 24.69 | 24.70 | 25322562 |
2014-01-30 | 24.85 | 25.03 | 24.79 | 24.92 | 20226138 |
2014-01-31 | 24.64 | 25.06 | 24.55 | 24.89 | 31995855 |
2014-02-03 | 24.73 | 24.83 | 24.18 | 24.22 | 31307427 |
2014-02-04 | 24.22 | 24.37 | 24.10 | 24.24 | 23296686 |
2014-02-05 | 24.09 | 24.39 | 24.09 | 24.29 | 14334132 |
2014-02-06 | 24.32 | 24.40 | 24.17 | 24.27 | 22059393 |
2014-02-07 | 24.35 | 24.60 | 24.17 | 24.58 | 21960756 |
2014-02-10 | 24.53 | 24.59 | 24.32 | 24.59 | 18710361 |
2014-02-11 | 24.63 | 24.95 | 24.56 | 24.93 | 20138097 |
2014-02-12 | 24.74 | 25.06 | 24.74 | 24.99 | 16118841 |
2014-02-13 | 24.89 | 25.16 | 24.85 | 25.12 | 15825531 |
2014-02-14 | 25.13 | 25.33 | 25.03 | 25.26 | 14761773 |
2014-02-18 | 25.16 | 25.22 | 24.95 | 25.11 | 17982897 |
2014-02-19 | 25.00 | 25.11 | 24.80 | 24.95 | 24435444 |
2014-02-20 | 24.35 | 24.67 | 24.27 | 24.51 | 39309852 |
2014-02-21 | 24.40 | 24.47 | 24.27 | 24.37 | 26913096 |
2014-02-24 | 24.41 | 24.61 | 24.38 | 24.45 | 21980016 |
2014-02-25 | 24.39 | 24.58 | 24.36 | 24.45 | 28501857 |
2014-02-26 | 24.65 | 25.03 | 24.60 | 24.93 | 27083502 |
2014-02-27 | 24.93 | 24.93 | 24.70 | 24.75 | 5135085 |
2014-02-28 | 24.83 | 25.06 | 24.73 | 24.90 | 22335927 |
2014-03-03 | 24.83 | 24.89 | 24.61 | 24.71 | 16047675 |
2014-03-04 | 24.92 | 25.16 | 24.89 | 25.04 | 22647111 |
2014-03-05 | 25.11 | 25.11 | 24.86 | 24.93 | 16578093 |
2014-03-06 | 24.95 | 25.04 | 24.84 | 24.96 | 15321588 |
2014-03-07 | 24.99 | 24.99 | 24.79 | 24.86 | 15163851 |
2014-03-10 | 24.84 | 24.87 | 24.68 | 24.81 | 14533623 |
2014-03-11 | 24.91 | 24.99 | 24.73 | 24.97 | 27108852 |
2014-03-12 | 24.95 | 25.25 | 24.94 | 25.18 | 25913964 |
2014-03-13 | 25.24 | 25.39 | 24.97 | 24.98 | 17473389 |
2014-03-14 | 24.89 | 25.02 | 24.76 | 24.76 | 19857048 |
2014-03-17 | 24.77 | 24.95 | 24.67 | 24.89 | 17351841 |
2014-03-18 | 24.89 | 25.00 | 24.82 | 24.92 | 11831406 |
2014-03-19 | 24.85 | 25.04 | 24.67 | 24.79 | 17283219 |
2014-03-20 | 24.67 | 25.23 | 24.62 | 25.13 | 25912536 |
2014-03-21 | 25.30 | 25.67 | 25.15 | 25.37 | 51542793 |
2014-03-24 | 25.40 | 25.60 | 25.37 | 25.59 | 21838977 |
2014-03-25 | 25.63 | 25.71 | 25.39 | 25.62 | 22169352 |
2014-03-26 | 25.69 | 25.84 | 25.41 | 25.41 | 23209560 |
2014-03-27 | 25.46 | 25.61 | 25.35 | 25.38 | 16789902 |
2014-03-28 | 25.42 | 25.53 | 25.26 | 25.34 | 17613303 |
2014-03-31 | 25.45 | 25.59 | 25.34 | 25.48 | 14086929 |
2014-04-01 | 25.59 | 25.75 | 25.51 | 25.59 | 17310111 |
2014-04-02 | 25.53 | 25.73 | 25.45 | 25.73 | 18234258 |
2014-04-03 | 25.73 | 25.85 | 25.67 | 25.82 | 18137955 |
2014-04-04 | 25.86 | 25.97 | 25.75 | 25.77 | 20307867 |
2014-04-07 | 25.74 | 25.91 | 25.70 | 25.77 | 23042421 |
2014-04-08 | 25.70 | 26.10 | 25.60 | 26.06 | 22495980 |
2014-04-09 | 26.07 | 26.07 | 25.76 | 25.99 | 20633457 |
2014-04-10 | 25.98 | 26.05 | 25.55 | 25.63 | 22798920 |
2014-04-11 | 25.59 | 25.74 | 25.43 | 25.50 | 23936913 |
2014-04-14 | 25.65 | 25.85 | 25.60 | 25.79 | 16127820 |
2014-04-15 | 25.68 | 25.77 | 25.48 | 25.63 | 20787987 |
2014-04-16 | 25.77 | 25.82 | 25.68 | 25.74 | 15110310 |
2014-04-17 | 25.69 | 25.92 | 25.69 | 25.89 | 20894235 |
2014-04-21 | 25.80 | 25.91 | 25.73 | 25.87 | 13785288 |
2014-04-22 | 25.84 | 25.94 | 25.80 | 25.85 | 19396395 |
2014-04-23 | 25.94 | 26.09 | 25.86 | 26.01 | 17418567 |
2014-04-24 | 26.06 | 26.16 | 25.90 | 26.10 | 13064754 |
2014-04-25 | 26.10 | 26.26 | 26.01 | 26.21 | 16189575 |
2014-04-28 | 26.29 | 26.66 | 26.28 | 26.59 | 28796028 |
2014-04-29 | 26.61 | 26.62 | 26.52 | 26.56 | 14087154 |
2014-04-30 | 26.53 | 26.64 | 26.50 | 26.57 | 18335373 |
2014-05-01 | 26.58 | 26.58 | 26.39 | 26.57 | 15294984 |
2014-05-02 | 26.53 | 26.59 | 26.34 | 26.37 | 16860102 |
2014-05-05 | 26.29 | 26.32 | 26.17 | 26.21 | 13772868 |
2014-05-06 | 26.11 | 26.13 | 25.99 | 26.00 | 16916730 |
2014-05-07 | 25.95 | 26.03 | 25.84 | 25.99 | 18258642 |
2014-05-08 | 26.00 | 26.28 | 26.00 | 26.23 | 14461917 |
2014-05-09 | 26.17 | 26.43 | 26.17 | 26.40 | 14689104 |
2014-05-12 | 26.32 | 26.41 | 26.22 | 26.38 | 17999469 |
2014-05-13 | 26.39 | 26.46 | 26.33 | 26.38 | 13091205 |
2014-05-14 | 26.35 | 26.35 | 26.02 | 26.25 | 16824858 |
2014-05-15 | 25.43 | 25.81 | 25.42 | 25.61 | 39107367 |
2014-05-16 | 25.67 | 25.79 | 25.55 | 25.67 | 21732393 |
2014-05-19 | 25.70 | 25.71 | 25.50 | 25.54 | 18393822 |
2014-05-20 | 25.45 | 25.46 | 25.17 | 25.23 | 22324065 |
2014-05-21 | 25.31 | 25.32 | 25.09 | 25.22 | 17112276 |
2014-05-22 | 25.26 | 25.31 | 25.08 | 25.13 | 15730989 |
2014-05-23 | 25.19 | 25.25 | 25.14 | 25.20 | 11110878 |
2014-05-27 | 25.24 | 25.27 | 25.10 | 25.20 | 16137903 |
2014-05-28 | 25.13 | 25.31 | 25.11 | 25.18 | 15110637 |
2014-05-29 | 25.22 | 25.40 | 25.19 | 25.33 | 12010533 |
2014-05-30 | 25.35 | 25.60 | 25.34 | 25.59 | 17922048 |
2014-06-02 | 25.53 | 25.70 | 25.49 | 25.59 | 13186020 |
2014-06-03 | 25.58 | 25.66 | 25.45 | 25.57 | 21641199 |
2014-06-04 | 25.53 | 25.77 | 25.51 | 25.71 | 18599682 |
2014-06-05 | 25.68 | 25.81 | 25.62 | 25.77 | 14087463 |
2014-06-06 | 25.82 | 25.86 | 25.69 | 25.74 | 12585219 |
2014-06-09 | 25.69 | 25.92 | 25.57 | 25.67 | 16656978 |
2014-06-10 | 25.60 | 25.65 | 25.50 | 25.54 | 10096995 |
2014-06-11 | 25.52 | 25.58 | 25.35 | 25.39 | 13389903 |
2014-06-12 | 25.35 | 25.40 | 25.19 | 25.24 | 16009788 |
2014-06-13 | 25.22 | 25.25 | 25.04 | 25.09 | 14944356 |
2014-06-16 | 25.04 | 25.16 | 25.01 | 25.11 | 11540634 |
2014-06-17 | 25.10 | 25.14 | 24.97 | 25.00 | 19632645 |
2014-06-18 | 25.01 | 25.32 | 24.97 | 25.23 | 20222088 |
2014-06-19 | 25.29 | 25.43 | 25.27 | 25.29 | 15765939 |
2014-06-20 | 25.39 | 25.39 | 25.04 | 25.23 | 34007406 |
2014-06-23 | 25.19 | 25.31 | 25.10 | 25.26 | 12828102 |
2014-06-24 | 25.34 | 25.40 | 25.23 | 25.32 | 16977588 |
2014-06-25 | 25.25 | 25.28 | 25.09 | 25.21 | 12954468 |
2014-06-26 | 25.17 | 25.20 | 24.90 | 24.97 | 20767011 |
2014-06-27 | 24.93 | 25.13 | 24.89 | 25.11 | 41882541 |
2014-06-30 | 25.13 | 25.23 | 24.98 | 25.02 | 19999944 |
2014-07-01 | 25.09 | 25.14 | 24.92 | 25.09 | 19813512 |
2014-07-02 | 25.09 | 25.30 | 25.08 | 25.21 | 13100316 |
2014-07-03 | 25.20 | 25.35 | 25.17 | 25.25 | 8621877 |
2014-07-07 | 25.23 | 25.40 | 25.18 | 25.36 | 15083982 |
2014-07-08 | 25.36 | 25.66 | 25.34 | 25.55 | 23881428 |
2014-07-09 | 25.59 | 25.78 | 25.54 | 25.74 | 18720378 |
2014-07-10 | 25.64 | 25.86 | 25.64 | 25.69 | 16117434 |
2014-07-11 | 25.62 | 25.66 | 25.52 | 25.61 | 13642629 |
2014-07-14 | 25.71 | 25.75 | 25.49 | 25.52 | 14468607 |
2014-07-15 | 25.52 | 25.64 | 25.52 | 25.61 | 14060298 |
2014-07-16 | 25.63 | 25.68 | 25.57 | 25.62 | 11230503 |
2014-07-17 | 25.53 | 25.68 | 25.48 | 25.54 | 13890756 |
2014-07-18 | 25.54 | 25.70 | 25.50 | 25.70 | 14740038 |
2014-07-21 | 25.59 | 25.64 | 25.49 | 25.59 | 10372758 |
2014-07-22 | 25.61 | 25.63 | 25.47 | 25.55 | 13149501 |
2014-07-23 | 25.54 | 25.69 | 25.53 | 25.66 | 11983047 |
2014-07-24 | 25.56 | 25.60 | 25.40 | 25.45 | 21684909 |
2014-07-25 | 25.40 | 25.45 | 25.27 | 25.32 | 11845326 |
2014-07-28 | 25.14 | 25.31 | 25.12 | 25.24 | 16529814 |
2014-07-29 | 25.07 | 25.34 | 25.05 | 25.15 | 18880461 |
2014-07-30 | 25.29 | 25.31 | 24.89 | 24.93 | 29957109 |
2014-07-31 | 24.66 | 24.75 | 24.51 | 24.53 | 28898076 |
2014-08-01 | 24.44 | 24.63 | 24.41 | 24.51 | 24673278 |
2014-08-04 | 24.46 | 24.54 | 24.35 | 24.51 | 16206543 |
2014-08-05 | 24.44 | 24.51 | 24.26 | 24.45 | 31741683 |
2014-08-06 | 24.40 | 24.76 | 24.39 | 24.73 | 23804355 |
2014-08-07 | 24.78 | 24.94 | 24.59 | 24.65 | 21159447 |
2014-08-08 | 24.69 | 24.91 | 24.62 | 24.89 | 14989041 |
2014-08-11 | 24.76 | 24.87 | 24.67 | 24.79 | 14164053 |
2014-08-12 | 24.77 | 24.81 | 24.67 | 24.74 | 11785752 |
2014-08-13 | 24.76 | 24.80 | 24.50 | 24.68 | 19857201 |
2014-08-14 | 24.63 | 24.81 | 24.54 | 24.80 | 18409332 |
2014-08-15 | 24.88 | 24.88 | 24.50 | 24.63 | 20828169 |
2014-08-18 | 24.72 | 24.89 | 24.68 | 24.83 | 12047151 |
2014-08-19 | 24.94 | 24.98 | 24.71 | 24.96 | 15143871 |
2014-08-20 | 24.94 | 25.02 | 24.84 | 24.99 | 14694798 |
2014-08-21 | 25.02 | 25.30 | 25.00 | 25.18 | 15781878 |
2014-08-22 | 25.26 | 25.40 | 25.21 | 25.24 | 12413283 |
2014-08-25 | 25.31 | 25.34 | 25.17 | 25.23 | 10180890 |
2014-08-26 | 25.28 | 25.38 | 25.15 | 25.17 | 12668640 |
2014-08-27 | 25.17 | 25.29 | 25.15 | 25.28 | 9601278 |
2014-08-28 | 25.16 | 25.31 | 25.16 | 25.30 | 8784267 |
2014-08-29 | 25.25 | 25.29 | 25.10 | 25.17 | 15241539 |
2014-09-02 | 25.14 | 25.31 | 25.14 | 25.25 | 13597266 |
2014-09-03 | 25.32 | 25.44 | 25.29 | 25.34 | 14128119 |
2014-09-04 | 25.39 | 25.53 | 25.37 | 25.52 | 15846756 |
2014-09-05 | 25.51 | 25.91 | 25.49 | 25.84 | 23525457 |
2014-09-08 | 25.71 | 25.77 | 25.48 | 25.51 | 17840607 |
2014-09-09 | 25.52 | 25.67 | 25.39 | 25.58 | 16895937 |
2014-09-10 | 25.60 | 25.69 | 25.46 | 25.50 | 20091171 |
2014-09-11 | 25.45 | 25.48 | 25.36 | 25.37 | 14955897 |
2014-09-12 | 25.32 | 25.35 | 25.22 | 25.26 | 17081325 |
2014-09-15 | 25.26 | 25.30 | 25.20 | 25.27 | 11245434 |
2014-09-16 | 25.21 | 25.52 | 25.20 | 25.44 | 12328611 |
2014-09-17 | 25.45 | 25.49 | 25.34 | 25.41 | 12717795 |
2014-09-18 | 25.44 | 25.53 | 25.30 | 25.41 | 14255133 |
2014-09-19 | 25.48 | 25.69 | 25.46 | 25.61 | 39970596 |
2014-09-22 | 25.60 | 25.62 | 25.42 | 25.44 | 13352112 |
2014-09-23 | 25.33 | 25.41 | 25.19 | 25.20 | 20151345 |
2014-09-24 | 25.24 | 25.77 | 25.23 | 25.69 | 25303767 |
2014-09-25 | 25.64 | 25.68 | 25.37 | 25.37 | 14890455 |
2014-09-26 | 25.42 | 25.52 | 25.29 | 25.50 | 11258664 |
2014-09-29 | 25.35 | 25.42 | 25.22 | 25.36 | 14877855 |
2014-09-30 | 25.35 | 25.57 | 25.26 | 25.49 | 16922232 |
2014-10-01 | 25.50 | 25.62 | 25.30 | 25.37 | 19574589 |
2014-10-02 | 25.40 | 25.64 | 25.32 | 25.41 | 14787402 |
2014-10-03 | 25.52 | 25.83 | 25.51 | 25.77 | 17459034 |
2014-10-06 | 25.68 | 25.97 | 25.66 | 25.78 | 16289031 |
2014-10-07 | 25.68 | 25.90 | 25.57 | 25.77 | 21179571 |
2014-10-08 | 25.80 | 26.16 | 25.60 | 26.08 | 24321291 |
2014-10-09 | 26.04 | 26.28 | 25.89 | 25.95 | 21218232 |
2014-10-10 | 25.98 | 26.46 | 25.98 | 26.10 | 30234081 |
2014-10-13 | 26.01 | 26.20 | 25.82 | 25.85 | 24604203 |
2014-10-14 | 25.94 | 26.21 | 25.89 | 25.99 | 23703153 |
2014-10-15 | 25.86 | 25.90 | 24.79 | 25.07 | 63173049 |
2014-10-16 | 24.41 | 24.69 | 24.20 | 24.61 | 43039929 |
2014-10-17 | 24.73 | 24.83 | 24.34 | 24.70 | 34416207 |
2014-10-20 | 24.71 | 25.07 | 24.64 | 25.05 | 21122055 |
2014-10-21 | 25.06 | 25.40 | 25.00 | 25.34 | 24899229 |
2014-10-22 | 25.49 | 25.55 | 25.34 | 25.34 | 17782860 |
2014-10-23 | 25.46 | 25.55 | 25.26 | 25.42 | 19101276 |
2014-10-24 | 25.38 | 25.50 | 25.17 | 25.46 | 13450962 |
2014-10-27 | 25.44 | 25.66 | 25.44 | 25.53 | 12322173 |
2014-10-28 | 25.54 | 25.60 | 25.33 | 25.45 | 14939952 |
2014-10-29 | 25.52 | 25.55 | 25.32 | 25.46 | 17289789 |
2014-10-30 | 25.39 | 25.53 | 25.33 | 25.48 | 14617242 |
2014-10-31 | 25.63 | 25.80 | 25.34 | 25.42 | 22712202 |
2014-11-03 | 25.45 | 25.46 | 25.20 | 25.43 | 20663625 |
2014-11-04 | 25.50 | 25.79 | 25.43 | 25.75 | 20714559 |
2014-11-05 | 25.96 | 26.08 | 25.77 | 25.90 | 17021316 |
2014-11-06 | 26.05 | 26.06 | 25.72 | 25.94 | 13865592 |
2014-11-07 | 25.95 | 26.36 | 25.87 | 26.26 | 28496346 |
2014-11-10 | 26.20 | 26.71 | 26.14 | 26.48 | 37921437 |
2014-11-11 | 26.47 | 26.47 | 26.28 | 26.34 | 16807218 |
2014-11-12 | 26.28 | 26.48 | 26.22 | 26.40 | 20373654 |
2014-11-13 | 26.99 | 27.42 | 26.95 | 27.33 | 23528715 |
2014-11-14 | 27.53 | 27.72 | 27.37 | 27.65 | 31909932 |
2014-11-17 | 27.53 | 27.91 | 27.51 | 27.86 | 23980281 |
2014-11-18 | 27.83 | 27.97 | 27.78 | 27.93 | 18289296 |
2014-11-19 | 27.99 | 28.55 | 27.97 | 28.33 | 36569538 |
2014-11-20 | 28.27 | 28.43 | 28.01 | 28.19 | 23438199 |
2014-11-21 | 28.45 | 28.48 | 28.19 | 28.22 | 19948890 |
2014-11-24 | 28.28 | 28.54 | 28.26 | 28.47 | 23986362 |
2014-11-25 | 28.50 | 28.50 | 28.13 | 28.32 | 20026353 |
2014-11-26 | 28.30 | 28.37 | 28.16 | 28.33 | 11831463 |
2014-11-28 | 28.73 | 29.36 | 28.63 | 29.18 | 23461881 |
2014-12-01 | 28.91 | 29.02 | 28.58 | 28.74 | 27422811 |
2014-12-02 | 28.76 | 28.90 | 28.64 | 28.80 | 20298930 |
2014-12-03 | 28.65 | 28.67 | 28.23 | 28.31 | 19123014 |
2014-12-04 | 28.04 | 28.27 | 27.88 | 28.25 | 20767059 |
2014-12-05 | 28.27 | 28.27 | 27.84 | 28.04 | 19710363 |
2014-12-08 | 28.05 | 28.22 | 27.95 | 28.08 | 18797970 |
2014-12-09 | 27.88 | 28.07 | 27.55 | 27.85 | 19900830 |
2014-12-10 | 27.98 | 28.10 | 27.63 | 27.66 | 20920800 |
2014-12-11 | 27.73 | 28.17 | 27.72 | 27.94 | 24098523 |
2014-12-12 | 27.84 | 28.33 | 27.84 | 27.94 | 21852384 |
2014-12-15 | 28.09 | 28.23 | 27.68 | 27.98 | 18953208 |
2014-12-16 | 27.87 | 28.25 | 27.65 | 27.65 | 22312320 |
2014-12-17 | 27.76 | 28.09 | 27.65 | 28.08 | 19923072 |
2014-12-18 | 28.27 | 28.65 | 28.09 | 28.65 | 25937787 |
2014-12-19 | 28.75 | 28.78 | 28.39 | 28.39 | 36206478 |
2014-12-22 | 28.44 | 28.80 | 28.43 | 28.79 | 13727256 |
2014-12-23 | 28.90 | 29.03 | 28.79 | 28.89 | 16657938 |
2014-12-24 | 28.99 | 29.02 | 28.80 | 28.81 | 7475367 |
2014-12-26 | 28.73 | 29.05 | 28.67 | 28.97 | 9747798 |
2014-12-29 | 28.82 | 29.02 | 28.80 | 28.88 | 10816851 |
2014-12-30 | 28.84 | 29.04 | 28.83 | 28.93 | 9796131 |
2014-12-31 | 29.03 | 29.15 | 28.62 | 28.63 | 12454158 |
2015-01-02 | 28.76 | 28.91 | 28.52 | 28.63 | 13505514 |
2015-01-05 | 28.57 | 28.77 | 28.50 | 28.55 | 20936958 |
2015-01-06 | 28.66 | 28.92 | 28.60 | 28.77 | 24615435 |
2015-01-07 | 28.93 | 29.56 | 28.89 | 29.53 | 25495284 |
2015-01-08 | 29.74 | 30.22 | 29.69 | 30.16 | 38140677 |
2015-01-09 | 30.11 | 30.13 | 29.75 | 29.78 | 25567515 |
2015-01-12 | 29.79 | 30.10 | 29.74 | 30.01 | 22117602 |
2015-01-13 | 30.27 | 30.32 | 29.64 | 29.77 | 24646218 |
2015-01-14 | 29.22 | 29.51 | 28.83 | 28.87 | 35862999 |
2015-01-15 | 29.00 | 29.26 | 28.90 | 29.13 | 28238199 |
2015-01-16 | 29.07 | 29.15 | 28.74 | 28.92 | 25226778 |
2015-01-20 | 28.94 | 29.23 | 28.52 | 28.90 | 23559195 |
2015-01-21 | 28.70 | 28.97 | 28.57 | 28.88 | 24522606 |
2015-01-22 | 29.08 | 29.47 | 28.95 | 29.43 | 21371502 |
2015-01-23 | 29.47 | 29.75 | 29.30 | 29.50 | 22697358 |
2015-01-26 | 29.44 | 29.72 | 29.37 | 29.54 | 13999980 |
2015-01-27 | 29.43 | 29.49 | 29.09 | 29.18 | 18061350 |
2015-01-28 | 29.34 | 29.41 | 28.92 | 28.94 | 17810325 |
2015-01-29 | 29.02 | 29.24 | 28.76 | 29.24 | 19568382 |
2015-01-30 | 28.93 | 29.12 | 28.30 | 28.33 | 30840660 |
2015-02-02 | 28.26 | 28.62 | 27.98 | 28.57 | 20781504 |
2015-02-03 | 28.61 | 28.84 | 28.55 | 28.73 | 24850431 |
2015-02-04 | 28.70 | 29.01 | 28.67 | 28.88 | 26796774 |
2015-02-05 | 29.04 | 29.12 | 28.85 | 29.09 | 15272331 |
2015-02-06 | 29.09 | 29.33 | 28.93 | 29.11 | 16852923 |
2015-02-09 | 28.99 | 29.06 | 28.55 | 28.64 | 16368741 |
2015-02-10 | 28.87 | 29.14 | 28.81 | 29.10 | 17196183 |
2015-02-11 | 28.88 | 29.04 | 28.64 | 28.78 | 17559204 |
2015-02-12 | 28.85 | 28.89 | 28.41 | 28.63 | 20824707 |
2015-02-13 | 28.61 | 28.72 | 28.44 | 28.60 | 16791036 |
2015-02-17 | 28.48 | 28.66 | 28.32 | 28.65 | 15261567 |
2015-02-18 | 28.66 | 28.77 | 28.51 | 28.76 | 18098097 |
2015-02-19 | 28.17 | 28.27 | 27.80 | 27.84 | 55940262 |
2015-02-20 | 27.58 | 28.13 | 27.52 | 28.10 | 41521167 |
2015-02-23 | 28.13 | 28.29 | 28.08 | 28.20 | 20191305 |
2015-02-24 | 28.17 | 28.27 | 27.97 | 28.19 | 15593223 |
2015-02-25 | 28.21 | 28.24 | 27.84 | 27.86 | 20425284 |
2015-02-26 | 27.95 | 27.95 | 27.76 | 27.93 | 17664417 |
2015-02-27 | 27.91 | 28.05 | 27.80 | 27.98 | 17632266 |
2015-03-02 | 27.96 | 28.00 | 27.73 | 27.99 | 18184485 |
2015-03-03 | 27.89 | 27.94 | 27.72 | 27.79 | 19382304 |
2015-03-04 | 27.74 | 27.74 | 27.40 | 27.53 | 18643263 |
2015-03-05 | 27.72 | 27.96 | 27.65 | 27.86 | 17992566 |
2015-03-06 | 27.60 | 27.70 | 27.46 | 27.53 | 17193024 |
2015-03-09 | 27.53 | 27.78 | 27.51 | 27.63 | 14014515 |
2015-03-10 | 27.42 | 27.50 | 27.36 | 27.19 | 18933294 |
2015-03-11 | 27.27 | 27.32 | 26.85 | 26.90 | 18482607 |
2015-03-12 | 26.94 | 27.37 | 26.93 | 27.30 | 15677478 |
2015-03-13 | 27.32 | 27.42 | 27.10 | 27.30 | 14286678 |
2015-03-16 | 27.48 | 27.79 | 27.48 | 27.76 | 19557297 |
2015-03-17 | 27.66 | 27.67 | 27.41 | 27.54 | 14405919 |
2015-03-18 | 27.33 | 27.65 | 27.05 | 27.51 | 30757008 |
2015-03-19 | 27.44 | 27.48 | 27.12 | 27.17 | 21638784 |
2015-03-20 | 27.28 | 27.83 | 27.24 | 27.75 | 37095921 |
2015-03-23 | 27.73 | 27.97 | 27.71 | 27.77 | 19517163 |
2015-03-24 | 27.73 | 27.90 | 27.65 | 27.68 | 16077441 |
2015-03-25 | 27.70 | 27.75 | 27.10 | 27.11 | 19937619 |
2015-03-26 | 26.98 | 27.44 | 26.88 | 27.30 | 24801489 |
2015-03-27 | 27.28 | 27.39 | 27.08 | 27.12 | 17152155 |
2015-03-30 | 27.23 | 27.60 | 27.14 | 27.51 | 17105088 |
2015-03-31 | 27.46 | 27.68 | 27.42 | 27.42 | 16763103 |
2015-04-01 | 27.43 | 27.43 | 26.81 | 26.90 | 24919986 |
2015-04-02 | 26.91 | 27.11 | 26.85 | 26.91 | 17387193 |
2015-04-06 | 26.82 | 27.11 | 26.72 | 27.00 | 19142160 |
2015-04-07 | 27.03 | 27.10 | 26.82 | 26.83 | 19818285 |
2015-04-08 | 26.80 | 27.08 | 26.79 | 27.01 | 20084145 |
2015-04-09 | 26.95 | 27.13 | 26.86 | 26.95 | 11770677 |
2015-04-10 | 26.95 | 27.00 | 26.85 | 26.88 | 16441854 |
2015-04-13 | 26.80 | 26.97 | 26.76 | 26.76 | 14094333 |
2015-04-14 | 26.76 | 26.81 | 26.56 | 26.72 | 16595136 |
2015-04-15 | 26.86 | 26.99 | 26.55 | 26.58 | 18601083 |
2015-04-16 | 26.50 | 26.63 | 26.38 | 26.41 | 24045264 |
2015-04-17 | 26.31 | 26.38 | 25.85 | 25.96 | 35468331 |
2015-04-20 | 26.13 | 26.28 | 26.01 | 26.05 | 26542848 |
2015-04-21 | 26.20 | 26.28 | 25.97 | 26.01 | 18600708 |
2015-04-22 | 25.91 | 26.21 | 25.85 | 26.14 | 22784049 |
2015-04-23 | 26.13 | 26.51 | 26.07 | 26.39 | 22406553 |
2015-04-24 | 26.46 | 26.98 | 26.41 | 26.61 | 20603535 |
2015-04-27 | 26.59 | 26.62 | 26.43 | 26.46 | 19349427 |
2015-04-28 | 26.49 | 26.49 | 26.26 | 26.37 | 14687628 |
2015-04-29 | 26.23 | 26.26 | 25.93 | 25.96 | 21325221 |
2015-04-30 | 25.94 | 26.16 | 25.86 | 26.02 | 26387709 |
2015-05-01 | 26.07 | 26.25 | 26.06 | 26.20 | 15000051 |
2015-05-04 | 26.33 | 26.52 | 26.15 | 26.39 | 20007630 |
2015-05-05 | 26.34 | 26.34 | 26.02 | 26.04 | 17566242 |
2015-05-06 | 25.97 | 26.04 | 25.72 | 25.88 | 16440165 |
2015-05-07 | 25.91 | 26.11 | 25.77 | 26.01 | 16614867 |
2015-05-08 | 26.20 | 26.42 | 26.13 | 26.18 | 16042188 |
2015-05-11 | 26.11 | 26.20 | 26.01 | 26.03 | 11234646 |
2015-05-12 | 26.01 | 26.49 | 25.96 | 26.32 | 25346889 |
2015-05-13 | 26.39 | 26.48 | 25.99 | 26.05 | 25263501 |
2015-05-14 | 26.12 | 26.26 | 26.01 | 26.24 | 18510738 |
2015-05-15 | 26.24 | 26.42 | 26.19 | 26.41 | 19851519 |
2015-05-18 | 26.46 | 26.65 | 26.39 | 26.64 | 24900801 |
2015-05-19 | 26.06 | 26.12 | 25.41 | 25.48 | 67375743 |
2015-05-20 | 25.49 | 25.50 | 25.28 | 25.30 | 31625628 |
2015-05-21 | 25.27 | 25.47 | 25.19 | 25.37 | 20268486 |
2015-05-22 | 25.40 | 25.46 | 25.29 | 25.29 | 20445018 |
2015-05-26 | 25.26 | 25.28 | 24.94 | 24.97 | 31720848 |
2015-05-27 | 25.00 | 25.17 | 25.00 | 25.06 | 20961204 |
2015-05-28 | 25.02 | 25.05 | 24.88 | 24.95 | 15076413 |
2015-05-29 | 24.94 | 24.96 | 24.72 | 24.76 | 19125201 |
2015-06-01 | 24.90 | 25.03 | 24.80 | 24.91 | 16938111 |
2015-06-02 | 24.85 | 25.00 | 24.81 | 24.84 | 17393502 |
2015-06-03 | 24.90 | 25.07 | 24.83 | 24.96 | 18281475 |
2015-06-04 | 24.82 | 24.99 | 24.65 | 24.72 | 26948391 |
2015-06-05 | 24.72 | 24.76 | 24.33 | 24.35 | 31905255 |
2015-06-08 | 24.48 | 24.50 | 24.20 | 24.20 | 28778874 |
2015-06-09 | 24.23 | 24.28 | 24.12 | 24.16 | 25006716 |
2015-06-10 | 24.24 | 24.44 | 24.11 | 24.31 | 33647451 |
2015-06-11 | 24.41 | 24.56 | 24.28 | 24.31 | 22259877 |
2015-06-12 | 24.25 | 24.30 | 24.13 | 24.14 | 21739767 |
2015-06-15 | 24.07 | 24.13 | 23.90 | 23.98 | 22700331 |
2015-06-16 | 24.07 | 24.19 | 23.91 | 24.12 | 18646875 |
2015-06-17 | 24.21 | 24.30 | 24.11 | 24.24 | 17111583 |
2015-06-18 | 24.25 | 24.49 | 24.25 | 24.33 | 25129863 |
2015-06-19 | 24.27 | 24.41 | 24.23 | 24.25 | 43652064 |
2015-06-22 | 24.33 | 24.40 | 24.23 | 24.26 | 19468389 |
2015-06-23 | 24.30 | 24.31 | 24.11 | 24.19 | 23628945 |
2015-06-24 | 24.19 | 24.22 | 24.05 | 24.13 | 22015053 |
2015-06-25 | 24.15 | 24.21 | 23.94 | 23.95 | 15879453 |
2015-06-26 | 23.99 | 24.15 | 23.96 | 24.04 | 20693466 |
2015-06-29 | 23.93 | 24.00 | 23.80 | 23.81 | 24563508 |
2015-06-30 | 23.94 | 23.94 | 23.59 | 23.64 | 33307677 |
2015-07-01 | 23.87 | 23.98 | 23.45 | 23.96 | 32321712 |
2015-07-02 | 24.01 | 24.19 | 23.89 | 23.95 | 19758213 |
2015-07-06 | 23.79 | 24.23 | 23.79 | 24.18 | 31609431 |
2015-07-07 | 24.22 | 24.62 | 24.00 | 24.60 | 37263891 |
2015-07-08 | 24.43 | 24.53 | 24.30 | 24.35 | 23372889 |
2015-07-09 | 24.56 | 24.58 | 24.24 | 24.26 | 26087472 |
2015-07-10 | 24.36 | 24.52 | 24.36 | 24.37 | 16737969 |
2015-07-13 | 24.50 | 24.70 | 24.50 | 24.63 | 18253494 |
2015-07-14 | 24.66 | 24.70 | 24.49 | 24.60 | 16554459 |
2015-07-15 | 24.53 | 24.63 | 24.40 | 24.55 | 13700172 |
2015-07-16 | 24.66 | 24.71 | 24.59 | 24.61 | 15695181 |
2015-07-17 | 24.58 | 24.69 | 24.44 | 24.46 | 17041704 |
2015-07-20 | 24.45 | 24.48 | 24.35 | 24.37 | 15256863 |
2015-07-21 | 24.37 | 24.43 | 24.18 | 24.25 | 19323213 |
2015-07-22 | 24.26 | 24.61 | 24.26 | 24.39 | 20884653 |
2015-07-23 | 24.36 | 24.41 | 24.14 | 24.17 | 12758787 |
2015-07-24 | 24.18 | 24.19 | 23.83 | 23.86 | 17853351 |
2015-07-27 | 23.79 | 23.88 | 23.67 | 23.79 | 18592752 |
2015-07-28 | 23.84 | 24.13 | 23.74 | 24.03 | 25776888 |
2015-07-29 | 24.08 | 24.21 | 24.03 | 24.08 | 14819010 |
2015-07-30 | 24.01 | 24.18 | 23.93 | 24.05 | 13813590 |
2015-07-31 | 24.15 | 24.16 | 23.89 | 23.99 | 23785113 |
2015-08-03 | 23.95 | 24.13 | 23.95 | 24.06 | 15395535 |
2015-08-04 | 24.14 | 24.27 | 23.98 | 24.08 | 17620113 |
2015-08-05 | 24.13 | 24.57 | 24.08 | 24.50 | 26147421 |
2015-08-06 | 24.45 | 24.46 | 24.22 | 24.26 | 19103205 |
2015-08-07 | 24.24 | 24.28 | 23.72 | 23.75 | 23392419 |
2015-08-10 | 23.83 | 23.92 | 23.78 | 23.83 | 18060261 |
2015-08-11 | 23.75 | 24.12 | 23.72 | 23.98 | 20487585 |
2015-08-12 | 23.84 | 24.22 | 23.76 | 24.19 | 26709168 |
2015-08-13 | 24.13 | 24.26 | 23.99 | 24.04 | 22957065 |
2015-08-14 | 24.10 | 24.20 | 24.01 | 24.13 | 17737515 |
2015-08-17 | 23.94 | 24.08 | 23.92 | 23.97 | 22813269 |
2015-08-18 | 23.33 | 23.50 | 23.08 | 23.16 | 63944928 |
2015-08-19 | 22.96 | 23.13 | 22.59 | 22.86 | 49000092 |
2015-08-20 | 22.69 | 23.10 | 22.65 | 22.81 | 29580372 |
2015-08-21 | 22.64 | 22.77 | 22.18 | 22.18 | 47239491 |
2015-08-24 | 21.25 | 22.05 | 20.50 | 21.32 | 66718839 |
2015-08-25 | 21.82 | 21.90 | 21.00 | 21.03 | 44403096 |
2015-08-26 | 21.41 | 21.62 | 21.01 | 21.61 | 41784909 |
2015-08-27 | 21.77 | 22.06 | 21.65 | 22.03 | 41738445 |
2015-08-28 | 22.03 | 22.04 | 21.48 | 21.65 | 42909054 |
2015-08-31 | 21.61 | 21.67 | 21.43 | 21.58 | 24525744 |
2015-09-01 | 21.27 | 21.44 | 21.09 | 21.27 | 40181847 |
2015-09-02 | 21.53 | 21.65 | 21.35 | 21.48 | 28543671 |
2015-09-03 | 21.57 | 21.67 | 21.46 | 21.62 | 25571520 |
2015-09-04 | 21.36 | 21.43 | 21.17 | 21.30 | 27697206 |
2015-09-08 | 21.74 | 22.17 | 21.73 | 22.13 | 53120337 |
2015-09-09 | 22.29 | 22.34 | 21.67 | 21.71 | 28392618 |
2015-09-10 | 21.36 | 21.55 | 21.28 | 21.37 | 43574268 |
2015-09-11 | 21.39 | 21.56 | 21.33 | 21.55 | 24187260 |
2015-09-14 | 21.55 | 21.56 | 21.27 | 21.43 | 20870022 |
2015-09-15 | 21.49 | 21.57 | 21.35 | 21.44 | 20582535 |
2015-09-16 | 21.53 | 21.59 | 21.35 | 21.56 | 16876152 |
2015-09-17 | 21.57 | 21.76 | 21.39 | 21.49 | 21399396 |
2015-09-18 | 21.25 | 21.41 | 21.09 | 21.11 | 38655612 |
2015-09-21 | 21.25 | 21.33 | 21.12 | 21.24 | 21358713 |
2015-09-22 | 21.08 | 21.27 | 20.97 | 21.20 | 26402400 |
2015-09-23 | 21.24 | 21.31 | 21.04 | 21.24 | 17629890 |
2015-09-24 | 21.12 | 21.33 | 21.10 | 21.28 | 20868678 |
2015-09-25 | 21.36 | 21.49 | 21.21 | 21.26 | 21489120 |
2015-09-28 | 21.20 | 21.32 | 21.16 | 21.22 | 28183083 |
2015-09-29 | 21.25 | 21.35 | 21.08 | 21.26 | 22920297 |
2015-09-30 | 21.48 | 21.65 | 21.31 | 21.61 | 23937609 |
2015-10-01 | 21.59 | 21.65 | 21.29 | 21.42 | 23511522 |
2015-10-02 | 21.25 | 21.66 | 21.14 | 21.66 | 21251991 |
2015-10-05 | 21.74 | 21.97 | 21.71 | 21.96 | 18900921 |
2015-10-06 | 21.85 | 21.98 | 21.73 | 21.89 | 22232763 |
2015-10-07 | 21.95 | 22.12 | 21.92 | 22.12 | 21569220 |
2015-10-08 | 22.08 | 22.33 | 22.05 | 22.29 | 17923608 |
2015-10-09 | 22.31 | 22.34 | 22.17 | 22.23 | 20261991 |
2015-10-12 | 22.22 | 22.33 | 22.19 | 22.31 | 16931610 |
2015-10-13 | 22.21 | 22.31 | 22.09 | 22.24 | 26575122 |
2015-10-14 | 22.20 | 22.65 | 20.01 | 20.01 | 242694350 |
2015-10-15 | 19.90 | 20.16 | 19.54 | 19.78 | 138760460 |
2015-10-16 | 19.82 | 19.83 | 19.46 | 19.63 | 78585387 |
2015-10-19 | 19.60 | 19.77 | 19.50 | 19.62 | 53417391 |
2015-10-20 | 19.62 | 19.67 | 19.52 | 19.58 | 31270977 |
2015-10-21 | 19.60 | 19.68 | 19.52 | 19.55 | 39414252 |
2015-10-22 | 19.65 | 19.99 | 19.55 | 19.63 | 43765587 |
2015-10-23 | 19.73 | 19.76 | 19.41 | 19.43 | 39121722 |
2015-10-26 | 19.47 | 19.48 | 19.32 | 19.34 | 32519433 |
2015-10-27 | 19.34 | 19.35 | 19.13 | 19.16 | 31534266 |
2015-10-28 | 19.22 | 19.24 | 19.05 | 19.21 | 35503953 |
2015-10-29 | 19.24 | 19.37 | 19.16 | 19.32 | 38566548 |
2015-10-30 | 19.24 | 19.37 | 19.08 | 19.08 | 47416353 |
2015-11-02 | 19.10 | 19.20 | 18.92 | 19.20 | 32157675 |
2015-11-03 | 19.19 | 19.44 | 19.18 | 19.37 | 30761751 |
2015-11-04 | 19.53 | 19.59 | 19.40 | 19.46 | 30169494 |
2015-11-05 | 19.50 | 19.66 | 19.47 | 19.54 | 26581443 |
2015-11-06 | 19.64 | 19.73 | 19.44 | 19.59 | 29932014 |
2015-11-09 | 19.50 | 19.59 | 19.34 | 19.50 | 25321236 |
2015-11-10 | 19.44 | 19.57 | 19.44 | 19.56 | 22844649 |
2015-11-11 | 19.50 | 19.58 | 19.16 | 19.19 | 26069622 |
2015-11-12 | 19.21 | 19.26 | 18.97 | 18.98 | 28654443 |
2015-11-13 | 18.91 | 19.02 | 18.77 | 18.81 | 37544727 |
2015-11-16 | 18.80 | 19.34 | 18.79 | 19.29 | 39964932 |
2015-11-17 | 19.78 | 20.30 | 19.73 | 19.97 | 74038029 |
2015-11-18 | 20.01 | 20.36 | 19.85 | 20.31 | 44632965 |
2015-11-19 | 20.37 | 20.45 | 20.14 | 20.23 | 34698264 |
2015-11-20 | 20.33 | 20.49 | 20.01 | 20.02 | 37113291 |
2015-11-23 | 20.10 | 20.25 | 19.96 | 20.09 | 31731117 |
2015-11-24 | 19.98 | 20.14 | 19.95 | 19.97 | 37361598 |
2015-11-25 | 20.00 | 20.24 | 19.96 | 20.08 | 23463084 |
2015-11-27 | 20.15 | 20.23 | 19.96 | 19.96 | 16022745 |
2015-11-30 | 19.96 | 20.02 | 19.58 | 19.61 | 44827797 |
2015-12-01 | 19.71 | 19.76 | 19.55 | 19.66 | 36612393 |
2015-12-02 | 19.54 | 19.76 | 19.44 | 19.45 | 40760631 |
2015-12-03 | 19.56 | 19.89 | 19.53 | 19.68 | 47532273 |
2015-12-04 | 19.68 | 19.95 | 19.68 | 19.89 | 31305822 |
2015-12-07 | 19.86 | 20.24 | 19.86 | 20.17 | 34787784 |
2015-12-08 | 20.02 | 20.16 | 19.83 | 19.87 | 31132860 |
2015-12-09 | 19.75 | 20.04 | 19.63 | 19.71 | 26945946 |
2015-12-10 | 19.71 | 20.03 | 19.70 | 19.85 | 34078338 |
2015-12-11 | 19.68 | 19.84 | 19.60 | 19.79 | 29234931 |
2015-12-14 | 19.77 | 20.15 | 19.69 | 20.13 | 43574796 |
2015-12-15 | 20.21 | 20.28 | 19.86 | 19.88 | 43846317 |
2015-12-16 | 20.04 | 20.22 | 19.90 | 20.10 | 29881437 |
2015-12-17 | 20.11 | 20.11 | 19.66 | 19.66 | 38928285 |
2015-12-18 | 19.64 | 19.80 | 19.58 | 19.62 | 48770175 |
2015-12-21 | 19.61 | 19.86 | 19.56 | 19.85 | 28936353 |
2015-12-22 | 19.93 | 20.23 | 19.87 | 20.18 | 27798897 |
2015-12-23 | 20.33 | 20.37 | 20.15 | 20.36 | 22559502 |
2015-12-24 | 20.26 | 20.37 | 20.23 | 20.28 | 7449363 |
2015-12-28 | 20.19 | 20.32 | 20.17 | 20.25 | 16264986 |
2015-12-29 | 20.33 | 20.58 | 20.33 | 20.54 | 23650905 |
2015-12-30 | 20.55 | 20.62 | 20.50 | 20.56 | 17150235 |
2015-12-31 | 20.44 | 20.57 | 20.39 | 20.43 | 19725426 |
2016-01-04 | 20.17 | 20.50 | 20.12 | 20.49 | 35967573 |
2016-01-05 | 20.68 | 21.02 | 20.62 | 20.97 | 39977874 |
2016-01-06 | 20.83 | 21.32 | 20.82 | 21.18 | 49693860 |
2016-01-07 | 20.99 | 21.74 | 20.97 | 21.68 | 79290015 |
2016-01-08 | 21.69 | 21.80 | 21.14 | 21.18 | 53303592 |
2016-01-11 | 21.25 | 21.49 | 21.21 | 21.41 | 37961286 |
2016-01-12 | 21.46 | 21.58 | 21.14 | 21.21 | 36587679 |
2016-01-13 | 21.24 | 21.24 | 20.61 | 20.64 | 41177220 |
2016-01-14 | 20.67 | 21.21 | 20.61 | 21.02 | 38804598 |
2016-01-15 | 20.52 | 20.82 | 20.42 | 20.64 | 45523146 |
2016-01-19 | 20.75 | 20.93 | 20.67 | 20.85 | 39153915 |
2016-01-20 | 20.60 | 20.78 | 20.07 | 20.28 | 52107216 |
2016-01-21 | 20.33 | 20.93 | 20.30 | 20.63 | 36267492 |
2016-01-22 | 20.81 | 21.09 | 20.71 | 20.90 | 27592386 |
2016-01-25 | 20.93 | 21.27 | 20.85 | 21.15 | 38470335 |
2016-01-26 | 21.12 | 21.49 | 21.09 | 21.33 | 28323678 |
2016-01-27 | 21.37 | 21.73 | 21.30 | 21.32 | 30642879 |
2016-01-28 | 21.34 | 21.50 | 21.14 | 21.41 | 33835014 |
2016-01-29 | 21.58 | 22.18 | 21.58 | 22.12 | 49317279 |
2016-02-01 | 21.97 | 22.64 | 21.96 | 22.50 | 44185074 |
2016-02-02 | 22.43 | 22.61 | 22.09 | 22.29 | 40757817 |
2016-02-03 | 22.44 | 22.50 | 21.69 | 22.09 | 36946770 |
2016-02-04 | 21.92 | 22.18 | 21.67 | 22.14 | 38500098 |
2016-02-05 | 22.29 | 22.51 | 21.96 | 22.33 | 42589605 |
2016-02-08 | 22.17 | 22.38 | 21.72 | 22.30 | 62230887 |
2016-02-09 | 21.83 | 22.14 | 21.56 | 21.94 | 43927083 |
2016-02-10 | 22.06 | 22.20 | 21.88 | 21.93 | 29127798 |
2016-02-11 | 21.67 | 21.92 | 21.59 | 21.77 | 33560040 |
2016-02-12 | 21.84 | 22.08 | 21.62 | 22.06 | 29086383 |
2016-02-16 | 22.20 | 22.27 | 21.83 | 21.97 | 34081464 |
2016-02-17 | 22.03 | 22.20 | 21.94 | 22.04 | 37280046 |
2016-02-18 | 21.25 | 21.59 | 20.78 | 21.37 | 83683902 |
2016-02-19 | 21.30 | 21.59 | 21.15 | 21.55 | 46686951 |
2016-02-22 | 21.65 | 22.05 | 21.65 | 21.88 | 31761795 |
2016-02-23 | 21.95 | 22.20 | 21.76 | 22.16 | 34296033 |
2016-02-24 | 22.06 | 22.44 | 21.91 | 22.37 | 30873684 |
2016-02-25 | 22.48 | 22.71 | 22.44 | 22.68 | 28743885 |
2016-02-26 | 22.69 | 22.73 | 22.10 | 22.17 | 32952861 |
2016-02-29 | 22.21 | 22.32 | 22.07 | 22.11 | 28035561 |
2016-03-01 | 22.22 | 22.30 | 22.00 | 22.15 | 31288395 |
2016-03-02 | 22.07 | 22.22 | 22.00 | 22.07 | 27496659 |
2016-03-03 | 21.98 | 22.07 | 21.63 | 22.05 | 35540283 |
2016-03-04 | 22.02 | 22.05 | 22.02 | 22.26 | 30031617 |
2016-03-07 | 22.21 | 22.83 | 22.09 | 22.63 | 38476287 |
2016-03-08 | 22.58 | 22.82 | 22.50 | 22.68 | 30203553 |
2016-03-09 | 22.70 | 22.70 | 22.69 | 22.51 | 23474268 |
2016-03-10 | 22.52 | 22.68 | 22.13 | 22.47 | 30677427 |
2016-03-11 | 22.59 | 22.65 | 22.27 | 22.39 | 24872730 |
2016-03-14 | 22.38 | 22.56 | 22.32 | 22.45 | 20137554 |
2016-03-15 | 22.45 | 22.45 | 22.45 | 22.70 | 22700685 |
2016-03-16 | 22.65 | 22.78 | 22.42 | 22.66 | 24654087 |
2016-03-17 | 22.61 | 22.97 | 22.42 | 22.48 | 35511294 |
2016-03-18 | 22.49 | 22.68 | 22.25 | 22.32 | 69459423 |
2016-03-21 | 22.34 | 22.79 | 22.32 | 22.66 | 28247487 |
2016-03-22 | 22.67 | 22.89 | 22.60 | 22.62 | 22543518 |
2016-03-23 | 22.67 | 22.70 | 22.48 | 22.49 | 18331941 |
2016-03-24 | 22.48 | 22.68 | 22.46 | 22.67 | 18914211 |
2016-03-28 | 22.64 | 22.86 | 22.64 | 22.71 | 16810392 |
2016-03-29 | 22.72 | 22.74 | 22.48 | 22.68 | 19473000 |
2016-03-30 | 22.78 | 23.00 | 22.76 | 22.93 | 21625329 |
2016-03-31 | 22.92 | 23.06 | 22.82 | 22.83 | 18850470 |
2016-04-01 | 22.67 | 23.07 | 22.67 | 23.02 | 19807122 |
2016-04-04 | 23.00 | 23.12 | 22.97 | 23.03 | 20470206 |
2016-04-05 | 23.03 | 23.03 | 23.03 | 22.88 | 17337114 |
2016-04-06 | 22.90 | 23.02 | 22.84 | 23.01 | 16088091 |
2016-04-07 | 22.94 | 22.98 | 22.65 | 22.74 | 18331473 |
2016-04-08 | 22.77 | 22.80 | 22.62 | 22.69 | 19547979 |
2016-04-11 | 22.67 | 22.79 | 22.46 | 22.47 | 23596311 |
2016-04-12 | 22.52 | 22.96 | 22.48 | 22.93 | 23203737 |
2016-04-13 | 23.00 | 23.14 | 22.96 | 23.05 | 18788145 |
2016-04-14 | 23.05 | 23.08 | 22.72 | 22.93 | 20931390 |
2016-04-15 | 22.98 | 23.14 | 22.98 | 23.02 | 22753479 |
2016-04-18 | 23.02 | 23.30 | 22.95 | 23.29 | 19868556 |
2016-04-19 | 23.26 | 23.36 | 23.17 | 23.26 | 24598224 |
2016-04-20 | 23.25 | 23.33 | 23.04 | 23.07 | 16237641 |
2016-04-21 | 23.16 | 23.23 | 22.75 | 22.82 | 19852848 |
2016-04-22 | 22.94 | 22.98 | 22.76 | 22.91 | 18645351 |
2016-04-25 | 22.85 | 23.17 | 22.69 | 23.16 | 17688696 |
2016-04-26 | 23.23 | 23.30 | 23.03 | 23.10 | 19945290 |
2016-04-27 | 23.16 | 23.26 | 23.00 | 23.14 | 15441840 |
2016-04-28 | 23.02 | 23.21 | 22.92 | 22.97 | 14330736 |
2016-04-29 | 22.91 | 22.94 | 22.12 | 22.29 | 36296877 |
2016-05-02 | 22.21 | 22.57 | 22.18 | 22.53 | 22829100 |
2016-05-03 | 22.29 | 22.50 | 22.25 | 22.33 | 17767677 |
2016-05-04 | 22.28 | 22.50 | 22.15 | 22.40 | 18088554 |
2016-05-05 | 22.32 | 22.42 | 22.19 | 22.40 | 24272952 |
2016-05-06 | 22.30 | 22.75 | 22.27 | 22.75 | 29476155 |
2016-05-09 | 22.75 | 23.03 | 22.72 | 22.98 | 25968687 |
2016-05-10 | 22.97 | 23.04 | 22.82 | 22.93 | 19208796 |
2016-05-11 | 22.49 | 22.50 | 21.87 | 22.14 | 43792629 |
2016-05-12 | 22.18 | 22.35 | 22.13 | 22.28 | 28600359 |
2016-05-13 | 22.16 | 22.18 | 21.55 | 21.65 | 41234136 |
2016-05-16 | 21.62 | 22.12 | 21.56 | 22.01 | 30545385 |
2016-05-17 | 22.02 | 22.09 | 21.63 | 21.70 | 27757950 |
2016-05-18 | 21.01 | 21.26 | 20.91 | 21.05 | 66767706 |
2016-05-19 | 22.70 | 23.11 | 22.50 | 23.07 | 105230070 |
2016-05-20 | 23.11 | 23.38 | 22.95 | 23.29 | 50239809 |
2016-05-23 | 23.20 | 23.35 | 23.15 | 23.17 | 30299364 |
2016-05-24 | 23.22 | 23.47 | 23.18 | 23.41 | 26483958 |
2016-05-25 | 23.42 | 23.67 | 23.41 | 23.49 | 21809289 |
2016-05-26 | 23.56 | 23.79 | 23.53 | 23.62 | 26081598 |
2016-05-27 | 23.62 | 23.63 | 23.50 | 23.58 | 17320998 |
2016-05-31 | 23.53 | 23.67 | 23.49 | 23.59 | 25170552 |
2016-06-01 | 23.50 | 23.64 | 23.47 | 23.50 | 21664377 |
2016-06-02 | 23.50 | 23.67 | 23.38 | 23.65 | 19526043 |
2016-06-03 | 23.52 | 23.68 | 23.51 | 23.62 | 19123587 |
2016-06-06 | 23.84 | 23.85 | 23.67 | 23.68 | 27049869 |
2016-06-07 | 23.70 | 23.77 | 23.62 | 23.68 | 22089972 |
2016-06-08 | 23.62 | 23.82 | 23.60 | 23.76 | 18416967 |
2016-06-09 | 23.79 | 23.86 | 23.62 | 23.70 | 18209577 |
2016-06-10 | 23.67 | 23.80 | 23.56 | 23.71 | 22534218 |
2016-06-13 | 23.67 | 23.73 | 23.50 | 23.51 | 23722686 |
2016-06-14 | 23.55 | 23.72 | 23.40 | 23.65 | 27199146 |
2016-06-15 | 23.73 | 23.87 | 23.67 | 23.71 | 24050946 |
2016-06-16 | 23.67 | 23.82 | 23.60 | 23.77 | 20115543 |
2016-06-17 | 23.68 | 23.77 | 23.47 | 23.65 | 54177891 |
2016-06-20 | 23.77 | 23.93 | 23.68 | 23.70 | 21427566 |
2016-06-21 | 23.65 | 23.91 | 23.65 | 23.82 | 20024298 |
2016-06-22 | 23.87 | 24.08 | 23.86 | 23.92 | 25372536 |
2016-06-23 | 24.07 | 24.08 | 23.93 | 24.03 | 20910546 |
2016-06-24 | 23.52 | 24.24 | 23.50 | 23.99 | 45361089 |
2016-06-27 | 23.88 | 23.92 | 23.63 | 23.83 | 34038183 |
2016-06-28 | 23.92 | 23.96 | 23.56 | 23.84 | 25683531 |
2016-06-29 | 23.88 | 24.16 | 23.85 | 24.15 | 21044124 |
2016-06-30 | 24.19 | 24.40 | 24.11 | 24.34 | 26140755 |
2016-07-01 | 24.38 | 24.39 | 24.14 | 24.27 | 22916394 |
2016-07-05 | 24.25 | 24.54 | 24.23 | 24.38 | 32245878 |
2016-07-06 | 24.42 | 24.66 | 24.39 | 24.61 | 33188199 |
2016-07-07 | 24.58 | 24.64 | 24.38 | 24.51 | 22460583 |
2016-07-08 | 24.61 | 24.62 | 24.41 | 24.61 | 27382695 |
2016-07-11 | 24.56 | 24.78 | 24.50 | 24.69 | 27120210 |
2016-07-12 | 24.52 | 24.58 | 24.33 | 24.42 | 37083525 |
2016-07-13 | 24.42 | 24.54 | 24.31 | 24.54 | 19196880 |
2016-07-14 | 24.60 | 24.70 | 24.54 | 24.57 | 19939209 |
2016-07-15 | 24.66 | 24.67 | 24.48 | 24.56 | 17984388 |
2016-07-18 | 24.55 | 24.73 | 24.51 | 24.61 | 16371939 |
2016-07-19 | 24.55 | 24.65 | 24.53 | 24.55 | 14394249 |
2016-07-20 | 24.63 | 24.70 | 24.54 | 24.60 | 15845958 |
2016-07-21 | 24.48 | 24.55 | 24.38 | 24.51 | 13296693 |
2016-07-22 | 24.59 | 24.64 | 24.47 | 24.52 | 12949899 |
2016-07-25 | 24.52 | 24.61 | 24.47 | 24.58 | 14201868 |
2016-07-26 | 24.57 | 24.69 | 24.47 | 24.58 | 15744849 |
2016-07-27 | 24.55 | 24.61 | 24.38 | 24.44 | 17333748 |
2016-07-28 | 24.38 | 24.44 | 24.16 | 24.41 | 13809501 |
2016-07-29 | 24.39 | 24.42 | 24.25 | 24.32 | 18906561 |
2016-08-01 | 24.27 | 24.66 | 24.27 | 24.59 | 17605185 |
2016-08-02 | 24.57 | 24.57 | 24.21 | 24.38 | 19539168 |
2016-08-03 | 24.33 | 24.47 | 24.17 | 24.31 | 19704399 |
2016-08-04 | 24.27 | 24.50 | 24.20 | 24.43 | 14834721 |
2016-08-05 | 24.49 | 24.65 | 24.49 | 24.59 | 16246326 |
2016-08-08 | 24.67 | 24.69 | 24.35 | 24.45 | 19731561 |
2016-08-09 | 24.45 | 24.63 | 24.36 | 24.35 | 19283625 |
2016-08-10 | 24.52 | 24.84 | 24.46 | 24.65 | 24156816 |
2016-08-11 | 24.83 | 24.93 | 24.51 | 24.60 | 18870993 |
2016-08-12 | 24.60 | 24.71 | 24.52 | 24.63 | 29982558 |
2016-08-15 | 24.60 | 24.67 | 24.37 | 24.44 | 28908348 |
2016-08-16 | 24.20 | 24.44 | 24.07 | 24.30 | 29290047 |
2016-08-17 | 24.00 | 24.32 | 24.00 | 24.31 | 43029996 |
2016-08-18 | 24.98 | 25.06 | 24.62 | 24.77 | 80574987 |
2016-08-19 | 24.70 | 24.76 | 24.22 | 24.27 | 46039278 |
2016-08-22 | 24.35 | 24.38 | 24.15 | 24.23 | 30936222 |
2016-08-23 | 24.30 | 24.36 | 23.99 | 23.99 | 28174170 |
2016-08-24 | 23.99 | 24.25 | 23.92 | 24.08 | 30152070 |
2016-08-25 | 24.12 | 24.19 | 23.68 | 23.74 | 31542609 |
2016-08-26 | 23.80 | 23.90 | 23.63 | 23.71 | 30115392 |
2016-08-29 | 23.71 | 23.89 | 23.70 | 23.80 | 22404303 |
2016-08-30 | 23.92 | 23.92 | 23.72 | 23.77 | 17322540 |
2016-08-31 | 23.82 | 23.88 | 23.72 | 23.81 | 18934908 |
2016-09-01 | 23.86 | 24.29 | 23.80 | 24.28 | 35284068 |
2016-09-02 | 24.33 | 24.40 | 24.14 | 24.17 | 24248847 |
2016-09-06 | 24.25 | 24.36 | 24.07 | 24.33 | 28712715 |
2016-09-07 | 24.33 | 24.35 | 24.00 | 24.02 | 28854816 |
2016-09-08 | 23.96 | 24.11 | 23.90 | 23.94 | 28983672 |
2016-09-09 | 23.77 | 23.84 | 23.43 | 23.43 | 36517713 |
2016-09-12 | 23.60 | 24.08 | 23.57 | 23.98 | 32592129 |
2016-09-13 | 23.95 | 23.97 | 23.72 | 23.82 | 22523745 |
2016-09-14 | 23.87 | 24.02 | 23.80 | 23.84 | 20941485 |
2016-09-15 | 23.83 | 24.19 | 23.75 | 24.13 | 21995922 |
2016-09-16 | 24.11 | 24.32 | 24.07 | 24.29 | 41807046 |
2016-09-19 | 24.21 | 24.29 | 24.03 | 24.03 | 20762031 |
2016-09-20 | 24.05 | 24.18 | 23.97 | 23.99 | 17731731 |
2016-09-21 | 24.06 | 24.18 | 23.84 | 24.06 | 20027652 |
2016-09-22 | 24.14 | 24.18 | 24.00 | 24.09 | 17615613 |
2016-09-23 | 24.20 | 24.26 | 24.11 | 24.12 | 23089347 |
2016-09-26 | 24.10 | 24.11 | 23.84 | 23.87 | 17846157 |
2016-09-27 | 23.98 | 24.16 | 23.86 | 24.11 | 19033221 |
2016-09-28 | 24.07 | 24.11 | 23.79 | 23.93 | 18554796 |
2016-09-29 | 23.86 | 23.90 | 23.54 | 23.58 | 23990301 |
2016-09-30 | 23.83 | 24.15 | 23.80 | 24.04 | 29947794 |
2016-10-03 | 23.94 | 24.05 | 23.87 | 24.00 | 17573229 |
2016-10-04 | 24.00 | 24.19 | 23.85 | 23.92 | 19707852 |
2016-10-05 | 23.96 | 24.09 | 23.87 | 23.89 | 19393326 |
2016-10-06 | 23.40 | 23.48 | 22.96 | 23.12 | 60330753 |
2016-10-07 | 23.09 | 23.16 | 22.72 | 22.90 | 37961541 |
2016-10-10 | 22.92 | 22.99 | 22.58 | 22.66 | 26965239 |
2016-10-11 | 22.65 | 22.65 | 22.43 | 22.46 | 25774482 |
2016-10-12 | 22.58 | 22.64 | 22.46 | 22.49 | 26821965 |
2016-10-13 | 22.40 | 22.85 | 22.36 | 22.74 | 27581457 |
2016-10-14 | 22.81 | 22.94 | 22.74 | 22.82 | 19248054 |
2016-10-17 | 22.88 | 22.88 | 22.60 | 22.74 | 22480155 |
2016-10-18 | 22.86 | 22.99 | 22.74 | 22.96 | 23573097 |
2016-10-19 | 23.07 | 23.11 | 22.90 | 22.96 | 21369819 |
2016-10-20 | 22.99 | 23.03 | 22.86 | 22.91 | 18882081 |
2016-10-21 | 22.78 | 22.88 | 22.66 | 22.78 | 23533749 |
2016-10-24 | 22.87 | 23.12 | 22.80 | 23.06 | 21490896 |
2016-10-25 | 23.00 | 23.29 | 23.00 | 23.12 | 22889244 |
2016-10-26 | 23.10 | 23.27 | 23.05 | 23.20 | 15151620 |
2016-10-27 | 23.20 | 23.33 | 23.13 | 23.28 | 21394839 |
2016-10-28 | 23.27 | 23.40 | 23.24 | 23.33 | 20858574 |
2016-10-31 | 23.35 | 23.39 | 23.28 | 23.34 | 19167141 |
2016-11-01 | 23.33 | 23.35 | 23.05 | 23.10 | 26515809 |
2016-11-02 | 23.07 | 23.32 | 23.07 | 23.15 | 22935825 |
2016-11-03 | 23.21 | 23.36 | 23.12 | 23.21 | 20411820 |
2016-11-04 | 23.24 | 23.31 | 23.04 | 23.05 | 21786315 |
2016-11-07 | 23.21 | 23.28 | 23.05 | 23.26 | 29266323 |
2016-11-08 | 23.24 | 23.35 | 23.16 | 23.26 | 22863885 |
2016-11-09 | 23.10 | 23.83 | 23.10 | 23.70 | 50338395 |
2016-11-10 | 23.75 | 24.03 | 23.67 | 23.80 | 42963900 |
2016-11-11 | 23.70 | 23.76 | 23.53 | 23.74 | 24671616 |
2016-11-14 | 23.72 | 23.77 | 23.40 | 23.50 | 38752422 |
2016-11-15 | 23.60 | 23.81 | 23.45 | 23.81 | 29175189 |
2016-11-16 | 23.92 | 24.02 | 23.78 | 23.80 | 33577344 |
2016-11-17 | 23.03 | 23.17 | 22.71 | 23.06 | 70320957 |
2016-11-18 | 22.98 | 23.13 | 22.81 | 22.85 | 33405795 |
2016-11-21 | 22.87 | 23.13 | 22.81 | 23.12 | 25067898 |
2016-11-22 | 23.24 | 23.47 | 23.24 | 23.37 | 32952147 |
2016-11-23 | 23.41 | 23.63 | 23.39 | 23.61 | 22328850 |
2016-11-25 | 23.70 | 23.88 | 23.66 | 23.74 | 12703149 |
2016-11-28 | 23.64 | 23.84 | 23.60 | 23.73 | 21297579 |
2016-11-29 | 23.79 | 23.93 | 23.73 | 23.79 | 21930276 |
2016-11-30 | 23.64 | 23.72 | 23.39 | 23.48 | 27978381 |
2016-12-01 | 23.42 | 23.58 | 23.35 | 23.56 | 20549409 |
2016-12-02 | 23.53 | 23.65 | 23.48 | 23.63 | 20022618 |
2016-12-05 | 23.63 | 23.66 | 23.27 | 23.31 | 31583631 |
2016-12-06 | 23.34 | 23.46 | 23.17 | 23.29 | 23334027 |
2016-12-07 | 23.31 | 23.55 | 23.30 | 23.53 | 20898747 |
2016-12-08 | 23.49 | 23.63 | 23.44 | 23.45 | 20532651 |
2016-12-09 | 23.42 | 23.48 | 23.25 | 23.36 | 32269959 |
2016-12-12 | 23.36 | 23.93 | 23.34 | 23.89 | 27252228 |
2016-12-13 | 23.89 | 24.08 | 23.87 | 23.93 | 26662530 |
2016-12-14 | 23.97 | 24.16 | 23.73 | 23.78 | 26008134 |
2016-12-15 | 23.74 | 23.93 | 23.68 | 23.69 | 21408885 |
2016-12-16 | 23.69 | 23.88 | 23.53 | 23.66 | 53534493 |
2016-12-19 | 23.61 | 23.92 | 23.61 | 23.86 | 17667984 |
2016-12-20 | 23.91 | 23.98 | 23.84 | 23.94 | 18324210 |
2016-12-21 | 23.89 | 24.00 | 23.75 | 23.75 | 15302901 |
2016-12-22 | 23.75 | 23.75 | 23.07 | 23.20 | 36320346 |
2016-12-23 | 23.14 | 23.25 | 23.12 | 23.18 | 14411841 |
2016-12-27 | 23.10 | 23.27 | 23.08 | 23.23 | 13307004 |
2016-12-28 | 23.31 | 23.33 | 23.09 | 23.10 | 14626953 |
2016-12-29 | 23.07 | 23.17 | 23.04 | 23.09 | 12895338 |
2016-12-30 | 23.04 | 23.14 | 22.94 | 23.04 | 20668464 |
2017-01-03 | 23.08 | 23.08 | 22.68 | 22.89 | 31419486 |
2017-01-04 | 22.89 | 23.21 | 22.87 | 23.02 | 23753856 |
2017-01-05 | 22.81 | 23.11 | 22.71 | 23.07 | 21297510 |
2017-01-06 | 22.80 | 22.83 | 22.67 | 22.75 | 28473345 |
2017-01-09 | 22.78 | 22.93 | 22.77 | 22.90 | 26055696 |
2017-01-10 | 22.88 | 23.09 | 22.74 | 22.74 | 30769476 |
2017-01-11 | 22.73 | 22.87 | 22.73 | 22.84 | 20092779 |
2017-01-12 | 22.79 | 22.85 | 22.64 | 22.66 | 19634568 |
2017-01-13 | 22.66 | 22.67 | 22.36 | 22.38 | 30037557 |
2017-01-17 | 22.70 | 23.10 | 22.69 | 22.81 | 39502527 |
2017-01-18 | 22.63 | 22.70 | 22.51 | 22.70 | 21964368 |
2017-01-19 | 22.71 | 22.73 | 22.49 | 22.54 | 20463234 |
2017-01-20 | 22.58 | 22.61 | 22.34 | 22.39 | 36164046 |
2017-01-23 | 22.34 | 22.39 | 22.19 | 22.22 | 23854281 |
2017-01-24 | 22.30 | 22.47 | 22.22 | 22.47 | 32131848 |
2017-01-25 | 22.51 | 22.58 | 22.26 | 22.30 | 26168565 |
2017-01-26 | 22.38 | 22.41 | 22.21 | 22.24 | 19512219 |
2017-01-27 | 22.29 | 22.32 | 21.76 | 21.89 | 40300887 |
2017-01-30 | 21.88 | 22.16 | 21.88 | 22.14 | 25924533 |
2017-01-31 | 22.07 | 22.30 | 21.96 | 22.25 | 27962640 |
2017-02-01 | 22.15 | 22.24 | 22.01 | 22.08 | 27149916 |
2017-02-02 | 22.11 | 22.38 | 22.11 | 22.23 | 26996217 |
2017-02-03 | 22.27 | 22.31 | 22.15 | 22.17 | 22875990 |
2017-02-06 | 22.12 | 22.29 | 22.12 | 22.13 | 27291714 |
2017-02-07 | 22.19 | 22.33 | 22.17 | 22.30 | 17417166 |
2017-02-08 | 22.30 | 22.61 | 22.30 | 22.60 | 22982265 |
2017-02-09 | 22.60 | 23.05 | 22.58 | 23.03 | 33241437 |
2017-02-10 | 22.75 | 22.87 | 22.59 | 22.67 | 37336899 |
2017-02-13 | 22.77 | 22.88 | 22.52 | 22.59 | 25122921 |
2017-02-14 | 22.63 | 22.89 | 22.57 | 22.89 | 25386984 |
2017-02-15 | 22.59 | 22.90 | 22.59 | 22.90 | 25689885 |
2017-02-16 | 22.89 | 23.08 | 22.87 | 22.96 | 25241361 |
2017-02-17 | 22.94 | 23.26 | 22.90 | 23.12 | 38512341 |
2017-02-21 | 23.74 | 24.09 | 23.57 | 23.82 | 67238679 |
2017-02-22 | 24.08 | 24.12 | 23.83 | 23.90 | 45728022 |
2017-02-23 | 24.00 | 24.17 | 23.72 | 23.77 | 38399100 |
2017-02-24 | 23.78 | 24.27 | 23.77 | 24.13 | 41669556 |
2017-02-27 | 24.09 | 24.14 | 23.84 | 23.91 | 27764055 |
2017-02-28 | 23.62 | 23.67 | 23.33 | 23.64 | 47857719 |
2017-03-01 | 23.66 | 23.69 | 23.38 | 23.48 | 40568151 |
2017-03-02 | 23.47 | 23.63 | 23.39 | 23.59 | 26748792 |
2017-03-03 | 23.60 | 23.67 | 23.29 | 23.34 | 27910773 |
2017-03-06 | 23.33 | 23.48 | 23.26 | 23.29 | 27547725 |
2017-03-07 | 23.30 | 23.40 | 23.29 | 23.12 | 21848583 |
2017-03-08 | 23.23 | 23.34 | 23.18 | 23.27 | 23939523 |
2017-03-09 | 23.25 | 23.35 | 23.19 | 23.29 | 22693440 |
2017-03-10 | 23.33 | 23.46 | 23.27 | 23.37 | 21296487 |
2017-03-13 | 23.33 | 23.48 | 23.24 | 23.32 | 20407533 |
2017-03-14 | 23.61 | 23.74 | 23.57 | 23.57 | 29875110 |
2017-03-15 | 23.50 | 23.57 | 23.34 | 23.53 | 26441382 |
2017-03-16 | 23.37 | 23.57 | 23.36 | 23.48 | 21182931 |
2017-03-17 | 23.53 | 23.58 | 23.27 | 23.30 | 42235059 |
2017-03-20 | 23.38 | 23.48 | 23.24 | 23.33 | 22398678 |
2017-03-21 | 23.39 | 23.47 | 23.23 | 23.30 | 26240436 |
2017-03-22 | 23.34 | 23.45 | 23.24 | 23.42 | 19366782 |
2017-03-23 | 23.40 | 23.44 | 23.25 | 23.29 | 20696322 |
2017-03-24 | 23.33 | 23.39 | 23.18 | 23.20 | 17576904 |
2017-03-27 | 23.17 | 23.36 | 23.12 | 23.22 | 17377758 |
2017-03-28 | 23.11 | 23.46 | 23.11 | 23.44 | 21756567 |
2017-03-29 | 23.45 | 23.73 | 23.44 | 23.58 | 20973138 |
2017-03-30 | 23.56 | 23.91 | 23.55 | 23.86 | 24424605 |
2017-03-31 | 23.77 | 24.19 | 23.74 | 24.03 | 29819340 |
2017-04-03 | 24.03 | 24.18 | 23.93 | 23.94 | 24873849 |
2017-04-04 | 23.91 | 24.02 | 23.84 | 24.00 | 16701951 |
2017-04-05 | 23.88 | 24.10 | 23.85 | 23.88 | 19063476 |
2017-04-06 | 23.90 | 24.03 | 23.79 | 23.81 | 17823309 |
2017-04-07 | 24.03 | 24.33 | 23.93 | 24.30 | 32304048 |
2017-04-10 | 24.33 | 24.49 | 24.24 | 24.35 | 22487844 |
2017-04-11 | 24.33 | 24.48 | 24.31 | 24.48 | 17431374 |
2017-04-12 | 24.52 | 24.61 | 24.42 | 24.48 | 19881891 |
2017-04-13 | 24.46 | 24.55 | 24.38 | 24.38 | 16009284 |
2017-04-17 | 24.39 | 24.53 | 24.38 | 24.50 | 16396224 |
2017-04-18 | 24.51 | 24.70 | 24.49 | 24.63 | 19883958 |
2017-04-19 | 24.70 | 24.79 | 24.62 | 24.69 | 17821827 |
2017-04-20 | 24.71 | 25.04 | 24.70 | 24.93 | 23043756 |
2017-04-21 | 24.91 | 25.04 | 24.87 | 24.98 | 17267073 |
2017-04-24 | 25.03 | 25.13 | 24.81 | 24.93 | 23437572 |
2017-04-25 | 24.99 | 25.06 | 24.95 | 25.02 | 17161092 |
2017-04-26 | 25.09 | 25.26 | 25.06 | 25.14 | 20845380 |
2017-04-27 | 25.18 | 25.23 | 25.01 | 25.15 | 18156657 |
2017-04-28 | 25.08 | 25.15 | 24.98 | 25.06 | 21991260 |
2017-05-01 | 25.03 | 25.24 | 25.03 | 25.08 | 18497736 |
2017-05-02 | 25.10 | 25.24 | 25.08 | 25.17 | 21955086 |
2017-05-03 | 25.13 | 25.29 | 25.06 | 25.25 | 16570872 |
2017-05-04 | 25.31 | 25.47 | 25.28 | 25.45 | 16502406 |
2017-05-05 | 25.47 | 25.53 | 25.39 | 25.50 | 16793277 |
2017-05-08 | 25.50 | 25.51 | 25.36 | 25.37 | 19536540 |
2017-05-09 | 25.48 | 25.68 | 25.44 | 25.40 | 24765846 |
2017-05-10 | 25.44 | 25.59 | 25.40 | 25.57 | 22535763 |
2017-05-11 | 25.45 | 25.57 | 25.31 | 25.38 | 25048209 |
2017-05-12 | 25.32 | 25.42 | 25.12 | 25.24 | 17678730 |
2017-05-15 | 25.27 | 25.49 | 25.27 | 25.43 | 26531619 |
2017-05-16 | 25.40 | 25.42 | 25.03 | 25.04 | 25115406 |
2017-05-17 | 25.02 | 25.24 | 24.99 | 25.04 | 32912910 |
2017-05-18 | 25.63 | 25.89 | 25.38 | 25.85 | 57500403 |
2017-05-19 | 25.99 | 26.48 | 25.92 | 26.26 | 55745151 |
2017-05-22 | 26.22 | 26.33 | 26.10 | 26.18 | 26692662 |
2017-05-23 | 26.19 | 26.32 | 26.15 | 26.16 | 22754814 |
2017-05-24 | 26.19 | 26.20 | 26.05 | 26.05 | 22511928 |
2017-05-25 | 26.12 | 26.28 | 26.05 | 26.10 | 18404856 |
2017-05-26 | 26.12 | 26.18 | 25.93 | 26.04 | 18377343 |
2017-05-30 | 26.00 | 26.13 | 25.98 | 26.05 | 16231053 |
2017-05-31 | 26.12 | 26.31 | 26.07 | 26.20 | 24605214 |
2017-06-01 | 26.21 | 26.60 | 26.20 | 26.60 | 24459297 |
2017-06-02 | 26.60 | 26.64 | 26.41 | 26.54 | 23989398 |
2017-06-05 | 26.53 | 26.83 | 26.49 | 26.75 | 30437181 |
2017-06-06 | 26.48 | 26.52 | 26.09 | 26.31 | 34577625 |
2017-06-07 | 26.36 | 26.50 | 26.24 | 26.38 | 25535133 |
2017-06-08 | 26.53 | 26.71 | 26.08 | 26.31 | 32799120 |
2017-06-09 | 26.34 | 26.52 | 26.24 | 26.47 | 28215372 |
2017-06-12 | 26.47 | 26.79 | 26.28 | 26.41 | 31231776 |
2017-06-13 | 26.40 | 26.52 | 26.30 | 26.51 | 16584090 |
2017-06-14 | 26.51 | 26.68 | 26.42 | 26.63 | 15019548 |
2017-06-15 | 26.39 | 26.43 | 25.92 | 26.30 | 33891507 |
2017-06-16 | 24.65 | 25.17 | 24.43 | 25.08 | 168699080 |
2017-06-19 | 25.13 | 25.34 | 24.84 | 25.17 | 48285219 |
2017-06-20 | 25.29 | 25.31 | 25.11 | 25.18 | 30057744 |
2017-06-21 | 25.20 | 25.54 | 25.19 | 25.41 | 27034269 |
2017-06-22 | 25.34 | 25.35 | 25.10 | 25.17 | 24333846 |
2017-06-23 | 25.20 | 25.26 | 24.85 | 24.95 | 39240990 |
2017-06-26 | 24.98 | 25.31 | 24.97 | 25.17 | 25762440 |
2017-06-27 | 25.17 | 25.46 | 25.15 | 25.34 | 19363152 |
2017-06-28 | 25.42 | 25.60 | 25.38 | 25.50 | 20966655 |
2017-06-29 | 25.42 | 25.44 | 25.16 | 25.31 | 21190584 |
2017-06-30 | 25.36 | 25.42 | 25.22 | 25.23 | 20889849 |
2017-07-03 | 25.28 | 25.45 | 25.03 | 25.12 | 14545692 |
2017-07-05 | 25.18 | 25.32 | 25.06 | 25.11 | 18112983 |
2017-07-06 | 25.12 | 25.32 | 25.08 | 25.16 | 18485535 |
2017-07-07 | 25.22 | 25.27 | 25.02 | 25.11 | 15921192 |
2017-07-10 | 25.05 | 25.10 | 24.38 | 24.41 | 45199980 |
2017-07-11 | 24.46 | 24.68 | 24.44 | 24.49 | 22597893 |
2017-07-12 | 24.55 | 24.74 | 24.55 | 24.65 | 17100471 |
2017-07-13 | 24.89 | 25.08 | 24.84 | 25.02 | 24481461 |
2017-07-14 | 25.42 | 25.52 | 25.30 | 25.45 | 27455577 |
2017-07-17 | 25.43 | 25.62 | 25.40 | 25.46 | 26506728 |
2017-07-18 | 25.42 | 25.51 | 25.33 | 25.40 | 12944559 |
2017-07-19 | 25.36 | 25.41 | 25.20 | 25.29 | 15940689 |
2017-07-20 | 25.33 | 25.42 | 25.23 | 25.34 | 14896137 |
2017-07-21 | 25.28 | 25.41 | 25.18 | 25.38 | 21459978 |
2017-07-24 | 25.34 | 25.72 | 25.34 | 25.63 | 22164105 |
2017-07-25 | 25.87 | 26.29 | 25.80 | 26.17 | 34511859 |
2017-07-26 | 26.18 | 26.39 | 25.98 | 26.30 | 20148165 |
2017-07-27 | 26.24 | 26.62 | 26.16 | 26.59 | 24157392 |
2017-07-28 | 26.60 | 26.65 | 26.51 | 26.60 | 14925648 |
2017-07-31 | 26.61 | 26.78 | 26.57 | 26.66 | 18789567 |
2017-08-01 | 26.75 | 26.91 | 26.67 | 26.83 | 17179641 |
2017-08-02 | 26.78 | 27.04 | 26.77 | 26.84 | 26019105 |
2017-08-03 | 27.11 | 27.25 | 26.89 | 26.96 | 29840844 |
2017-08-04 | 27.02 | 27.13 | 26.74 | 26.83 | 21425415 |
2017-08-07 | 26.86 | 27.15 | 26.85 | 27.09 | 16453536 |
2017-08-08 | 27.06 | 27.29 | 26.97 | 27.03 | 22144221 |
2017-08-09 | 27.04 | 27.33 | 26.97 | 27.20 | 19819524 |
2017-08-10 | 27.02 | 27.13 | 26.85 | 26.89 | 24134985 |
2017-08-11 | 26.91 | 27.08 | 26.79 | 26.80 | 23716485 |
2017-08-14 | 26.86 | 27.08 | 26.83 | 26.90 | 23376084 |
2017-08-15 | 26.94 | 27.13 | 26.85 | 26.92 | 21198174 |
2017-08-16 | 27.09 | 27.15 | 26.85 | 26.99 | 34607859 |
2017-08-17 | 26.28 | 26.60 | 26.11 | 26.57 | 51881103 |
2017-08-18 | 26.54 | 26.78 | 26.43 | 26.44 | 29258871 |
2017-08-21 | 26.37 | 26.69 | 26.26 | 26.57 | 28841784 |
2017-08-22 | 26.60 | 26.72 | 26.57 | 26.67 | 19638297 |
2017-08-23 | 26.78 | 26.85 | 26.63 | 26.65 | 23397918 |
2017-08-24 | 26.87 | 26.96 | 25.95 | 26.11 | 57384123 |
2017-08-25 | 26.17 | 26.36 | 26.16 | 26.21 | 29706567 |
2017-08-28 | 26.14 | 26.15 | 25.95 | 26.01 | 25864482 |
2017-08-29 | 25.89 | 26.33 | 25.83 | 26.26 | 22995573 |
2017-08-30 | 26.27 | 26.37 | 26.17 | 26.18 | 17489487 |
2017-08-31 | 26.20 | 26.25 | 26.02 | 26.02 | 24584250 |
2017-09-01 | 26.10 | 26.17 | 26.07 | 26.12 | 19423080 |
2017-09-05 | 25.98 | 26.63 | 25.97 | 26.60 | 36205470 |
2017-09-06 | 26.63 | 26.80 | 26.57 | 26.69 | 25278375 |
2017-09-07 | 26.77 | 26.92 | 26.67 | 26.71 | 20462256 |
2017-09-08 | 26.58 | 26.63 | 25.91 | 26.29 | 29998779 |
2017-09-11 | 26.38 | 26.45 | 26.22 | 26.36 | 21000720 |
2017-09-12 | 26.43 | 26.64 | 26.39 | 26.54 | 18014955 |
2017-09-13 | 26.54 | 26.89 | 26.53 | 26.62 | 26471238 |
2017-09-14 | 26.60 | 26.61 | 26.41 | 26.56 | 20817999 |
2017-09-15 | 26.60 | 26.92 | 26.42 | 26.79 | 39953271 |
2017-09-18 | 26.74 | 27.04 | 26.65 | 26.67 | 24528201 |
2017-09-19 | 26.73 | 26.82 | 26.57 | 26.68 | 18523074 |
2017-09-20 | 26.72 | 26.85 | 26.62 | 26.83 | 15954582 |
2017-09-21 | 26.86 | 26.86 | 26.57 | 26.67 | 19290768 |
2017-09-22 | 26.63 | 26.69 | 26.42 | 26.51 | 17265786 |
2017-09-25 | 26.31 | 26.70 | 26.29 | 26.38 | 25643424 |
2017-09-26 | 26.35 | 26.51 | 26.31 | 26.46 | 17505996 |
2017-09-27 | 26.47 | 26.52 | 26.22 | 26.43 | 18943869 |
2017-09-28 | 26.33 | 26.36 | 26.04 | 26.32 | 37118475 |
2017-09-29 | 26.28 | 26.33 | 25.99 | 26.05 | 31060083 |
2017-10-02 | 25.97 | 26.28 | 25.83 | 26.15 | 23127660 |
2017-10-03 | 26.28 | 26.55 | 26.25 | 26.41 | 23810226 |
2017-10-04 | 26.42 | 26.59 | 26.36 | 26.36 | 18520128 |
2017-10-05 | 26.39 | 26.60 | 26.36 | 26.47 | 15416013 |
2017-10-06 | 26.26 | 26.39 | 26.08 | 26.33 | 18739965 |
2017-10-09 | 26.50 | 27.13 | 26.47 | 26.84 | 647666160 |
2017-10-10 | 27.56 | 28.29 | 27.54 | 28.04 | 75371886 |
2017-10-11 | 28.19 | 28.76 | 28.03 | 28.58 | 55683015 |
2017-10-12 | 28.57 | 28.79 | 28.35 | 28.70 | 38630961 |
2017-10-13 | 28.75 | 28.98 | 28.75 | 28.87 | 28167147 |
2017-10-16 | 28.86 | 28.87 | 28.34 | 28.58 | 27900978 |
2017-10-17 | 28.50 | 28.79 | 28.44 | 28.66 | 17554638 |
2017-10-18 | 28.72 | 28.79 | 28.67 | 28.74 | 16416264 |
2017-10-19 | 28.72 | 28.89 | 28.59 | 28.80 | 21086874 |
2017-10-20 | 28.87 | 29.15 | 28.76 | 29.15 | 22853259 |
2017-10-23 | 29.11 | 29.64 | 29.09 | 29.55 | 31758099 |
2017-10-24 | 29.56 | 29.60 | 29.30 | 29.33 | 23102616 |
2017-10-25 | 29.28 | 29.53 | 29.14 | 29.49 | 19224009 |
2017-10-26 | 29.55 | 29.70 | 29.34 | 29.54 | 19454823 |
2017-10-27 | 29.38 | 29.46 | 29.05 | 29.39 | 19851000 |
2017-10-30 | 29.31 | 29.32 | 28.80 | 28.98 | 21155979 |
2017-10-31 | 28.95 | 29.15 | 28.87 | 29.10 | 18020799 |
2017-11-01 | 29.02 | 29.47 | 29.00 | 29.31 | 18528237 |
2017-11-02 | 29.43 | 29.72 | 29.27 | 29.60 | 15549267 |
2017-11-03 | 29.67 | 29.96 | 29.59 | 29.89 | 19536177 |
2017-11-06 | 29.81 | 29.89 | 29.56 | 29.57 | 15772335 |
2017-11-07 | 29.62 | 29.69 | 29.44 | 29.65 | 16047993 |
2017-11-08 | 29.70 | 30.14 | 29.70 | 30.09 | 20302629 |
2017-11-09 | 29.98 | 30.19 | 29.78 | 30.10 | 20713371 |
2017-11-10 | 30.08 | 30.56 | 30.07 | 30.31 | 22943403 |
2017-11-13 | 30.35 | 30.66 | 30.29 | 30.33 | 25474701 |
2017-11-14 | 30.23 | 30.40 | 30.06 | 30.36 | 29502399 |
2017-11-15 | 30.11 | 30.28 | 29.88 | 29.94 | 25300314 |
2017-11-16 | 31.71 | 33.23 | 31.57 | 33.21 | 114367152 |
2017-11-17 | 33.08 | 33.38 | 32.19 | 32.49 | 70726539 |
2017-11-20 | 32.15 | 32.55 | 31.92 | 32.49 | 49182972 |
2017-11-21 | 32.58 | 32.64 | 32.11 | 32.17 | 38239497 |
2017-11-22 | 32.22 | 32.27 | 32.04 | 32.14 | 26754741 |
2017-11-24 | 32.29 | 32.41 | 32.18 | 32.21 | 13488351 |
2017-11-27 | 32.28 | 32.55 | 32.10 | 32.21 | 26714670 |
2017-11-28 | 32.20 | 32.30 | 31.94 | 32.26 | 26128935 |
2017-11-29 | 32.41 | 32.75 | 32.29 | 32.52 | 34272012 |
2017-11-30 | 32.70 | 32.81 | 32.17 | 32.41 | 38564040 |
2017-12-01 | 32.54 | 32.57 | 32.08 | 32.45 | 24888594 |
2017-12-04 | 32.58 | 32.65 | 32.23 | 32.34 | 26869572 |
2017-12-05 | 32.33 | 32.65 | 32.31 | 32.61 | 27030201 |
2017-12-06 | 32.66 | 32.71 | 32.41 | 32.26 | 21422958 |
2017-12-07 | 32.35 | 32.53 | 32.22 | 32.26 | 22507806 |
2017-12-08 | 32.22 | 32.23 | 32.05 | 32.18 | 17463183 |
2017-12-11 | 32.15 | 32.42 | 32.10 | 32.31 | 26786757 |
2017-12-12 | 32.28 | 32.41 | 32.20 | 32.23 | 23431926 |
2017-12-13 | 32.22 | 32.64 | 32.18 | 32.59 | 23638149 |
2017-12-14 | 32.67 | 32.86 | 32.37 | 32.38 | 28157307 |
2017-12-15 | 32.57 | 32.83 | 32.30 | 32.37 | 48428364 |
2017-12-18 | 32.46 | 32.72 | 32.45 | 32.63 | 23893308 |
2017-12-19 | 33.30 | 33.30 | 32.76 | 32.93 | 36036504 |
2017-12-20 | 33.15 | 33.22 | 32.82 | 32.92 | 32189415 |
2017-12-21 | 33.00 | 33.11 | 32.66 | 32.69 | 22107384 |
2017-12-22 | 32.76 | 32.81 | 32.56 | 32.74 | 16436046 |
2017-12-26 | 32.78 | 33.15 | 32.78 | 33.05 | 12887673 |
2017-12-27 | 33.19 | 33.20 | 32.94 | 33.09 | 15422379 |
2017-12-28 | 33.17 | 33.21 | 33.04 | 33.13 | 29291808 |
2017-12-29 | 33.13 | 33.23 | 32.92 | 32.92 | 21432819 |
2018-01-02 | 33.10 | 33.26 | 32.84 | 32.86 | 30451470 |
2018-01-03 | 32.95 | 33.33 | 32.92 | 33.15 | 26710728 |
2018-01-04 | 33.18 | 33.26 | 32.97 | 33.18 | 20491221 |
2018-01-05 | 33.21 | 33.46 | 33.20 | 33.38 | 21851970 |
2018-01-08 | 33.42 | 33.92 | 33.40 | 33.87 | 26531616 |
2018-01-09 | 34.01 | 34.12 | 33.44 | 33.46 | 21938232 |
2018-01-10 | 33.25 | 33.30 | 32.84 | 33.22 | 23791260 |
2018-01-11 | 33.23 | 33.48 | 32.93 | 33.34 | 19613046 |
2018-01-12 | 33.46 | 33.81 | 33.43 | 33.62 | 20853534 |
2018-01-16 | 33.78 | 33.97 | 33.45 | 33.56 | 21512103 |
2018-01-17 | 33.72 | 34.31 | 33.57 | 34.23 | 26045832 |
2018-01-18 | 34.91 | 34.98 | 34.54 | 34.77 | 36923598 |
2018-01-19 | 34.88 | 34.98 | 34.55 | 34.86 | 25135740 |
2018-01-22 | 34.83 | 35.15 | 34.68 | 35.15 | 21924804 |
2018-01-23 | 35.10 | 35.38 | 34.86 | 35.30 | 24863442 |
2018-01-24 | 35.45 | 35.48 | 34.94 | 35.26 | 20469324 |
2018-01-25 | 35.28 | 35.60 | 35.28 | 35.53 | 17571408 |
2018-01-26 | 35.67 | 36.14 | 35.56 | 36.13 | 20358915 |
2018-01-29 | 36.04 | 36.66 | 36.00 | 36.52 | 25065612 |
2018-01-30 | 36.38 | 36.45 | 35.72 | 35.91 | 27541431 |
2018-01-31 | 35.92 | 36.06 | 35.36 | 35.53 | 29438508 |
2018-02-01 | 35.32 | 35.52 | 35.06 | 35.17 | 19160508 |
2018-02-02 | 35.05 | 35.49 | 34.72 | 34.83 | 27759204 |
2018-02-05 | 34.47 | 34.87 | 32.36 | 33.36 | 37684782 |
2018-02-06 | 32.55 | 33.69 | 32.42 | 33.63 | 49241391 |
2018-02-07 | 33.50 | 34.86 | 33.34 | 34.28 | 33495669 |
2018-02-08 | 34.41 | 34.49 | 33.33 | 33.34 | 41925174 |
2018-02-09 | 33.51 | 33.70 | 32.14 | 33.12 | 42553827 |
2018-02-12 | 33.38 | 33.48 | 32.93 | 33.18 | 27405432 |
2018-02-13 | 33.11 | 33.74 | 33.11 | 33.66 | 19868307 |
2018-02-14 | 33.62 | 34.08 | 33.40 | 33.90 | 21922752 |
2018-02-15 | 34.18 | 34.55 | 33.94 | 34.41 | 22484757 |
2018-02-16 | 34.36 | 34.98 | 33.99 | 34.93 | 48192930 |
2018-02-20 | 32.33 | 32.65 | 31.37 | 31.37 | 156265430 |
2018-02-21 | 31.70 | 31.78 | 30.41 | 30.51 | 148511180 |
2018-02-22 | 30.48 | 31.13 | 30.44 | 30.92 | 61094946 |
2018-02-23 | 30.96 | 31.16 | 30.59 | 30.96 | 38374380 |
2018-02-26 | 30.97 | 31.27 | 30.74 | 31.04 | 44097834 |
2018-02-27 | 31.21 | 31.24 | 30.50 | 30.51 | 40128213 |
2018-02-28 | 30.67 | 30.70 | 30.00 | 30.00 | 42431085 |
2018-03-01 | 30.06 | 30.06 | 29.24 | 29.69 | 56728713 |
2018-03-02 | 29.09 | 29.63 | 29.08 | 29.59 | 57130101 |
2018-03-05 | 29.38 | 30.17 | 29.36 | 29.99 | 40149642 |
2018-03-06 | 30.12 | 30.17 | 29.54 | 29.69 | 33164046 |
2018-03-07 | 29.33 | 29.51 | 29.11 | 29.07 | 34359102 |
2018-03-08 | 29.26 | 29.38 | 29.11 | 29.31 | 28766028 |
2018-03-09 | 29.41 | 29.57 | 29.18 | 29.57 | 29263056 |
2018-03-12 | 29.57 | 29.81 | 29.29 | 29.36 | 25422078 |
2018-03-13 | 29.46 | 29.63 | 29.33 | 29.43 | 21518952 |
2018-03-14 | 29.50 | 29.66 | 29.17 | 29.22 | 33121758 |
2018-03-15 | 29.23 | 29.60 | 28.63 | 29.17 | 49845537 |
2018-03-16 | 29.24 | 30.03 | 29.17 | 29.72 | 85187976 |
2018-03-19 | 29.64 | 29.69 | 29.03 | 29.15 | 36160095 |
2018-03-20 | 29.29 | 29.38 | 29.12 | 29.32 | 24773850 |
2018-03-21 | 29.30 | 29.89 | 29.23 | 29.39 | 35508123 |
2018-03-22 | 29.18 | 29.42 | 29.00 | 29.05 | 36744507 |
2018-03-23 | 29.12 | 29.25 | 28.43 | 28.47 | 30375150 |
2018-03-26 | 28.74 | 29.23 | 28.70 | 29.17 | 27599322 |
2018-03-27 | 29.32 | 29.35 | 28.49 | 28.68 | 19637307 |
2018-03-28 | 28.75 | 29.41 | 28.73 | 29.26 | 34728765 |
2018-03-29 | 29.30 | 29.78 | 29.26 | 29.66 | 27823695 |
2018-04-02 | 29.33 | 29.41 | 28.28 | 28.52 | 57386679 |
2018-04-03 | 28.75 | 28.98 | 28.52 | 28.93 | 29086539 |
2018-04-04 | 28.53 | 29.17 | 28.48 | 29.07 | 19609734 |
2018-04-05 | 29.20 | 29.45 | 29.02 | 29.27 | 19142811 |
2018-04-06 | 28.94 | 29.30 | 28.71 | 28.90 | 19049859 |
2018-04-09 | 28.95 | 29.15 | 28.75 | 28.76 | 25104426 |
2018-04-10 | 28.95 | 29.03 | 28.55 | 28.82 | 29184669 |
2018-04-11 | 28.67 | 28.95 | 28.60 | 28.64 | 18836955 |
2018-04-12 | 28.73 | 28.94 | 28.47 | 28.48 | 20568960 |
2018-04-13 | 28.63 | 28.76 | 28.40 | 28.67 | 22677453 |
2018-04-16 | 28.73 | 29.22 | 28.71 | 28.95 | 21062019 |
2018-04-17 | 29.16 | 29.39 | 29.14 | 29.30 | 20405736 |
2018-04-18 | 29.40 | 29.52 | 29.17 | 29.19 | 17562120 |
2018-04-19 | 29.14 | 29.35 | 28.86 | 29.30 | 19765044 |
2018-04-20 | 29.29 | 29.46 | 28.89 | 28.99 | 24974658 |
2018-04-23 | 28.96 | 29.03 | 28.67 | 28.70 | 22081398 |
2018-04-24 | 28.92 | 28.97 | 28.52 | 28.84 | 25409148 |
2018-04-25 | 28.77 | 29.23 | 28.63 | 29.06 | 20281056 |
2018-04-26 | 29.06 | 29.44 | 28.97 | 29.31 | 17347644 |
2018-04-27 | 29.29 | 29.30 | 29.03 | 29.10 | 16953315 |
2018-04-30 | 29.31 | 29.89 | 29.31 | 29.49 | 26057628 |
2018-05-01 | 29.22 | 29.34 | 28.78 | 29.14 | 20872980 |
2018-05-02 | 29.04 | 29.08 | 28.72 | 28.78 | 18248880 |
2018-05-03 | 28.73 | 28.76 | 28.37 | 28.74 | 20628315 |
2018-05-04 | 28.67 | 29.37 | 28.45 | 29.18 | 20914437 |
2018-05-07 | 29.16 | 29.17 | 28.42 | 28.49 | 32350932 |
2018-05-08 | 28.51 | 28.62 | 28.31 | 28.58 | 19654317 |
2018-05-09 | 27.52 | 27.89 | 27.33 | 27.51 | 96795699 |
2018-05-10 | 27.55 | 27.92 | 27.34 | 27.56 | 47572941 |
2018-05-11 | 27.56 | 27.84 | 27.32 | 27.79 | 29804337 |
2018-05-14 | 27.96 | 28.26 | 27.88 | 28.13 | 28497723 |
2018-05-15 | 28.02 | 28.29 | 27.93 | 28.17 | 27968769 |
2018-05-16 | 28.29 | 28.88 | 28.25 | 28.71 | 41200881 |
2018-05-17 | 29.01 | 29.20 | 27.95 | 28.16 | 89162214 |
2018-05-18 | 28.08 | 28.15 | 27.83 | 27.88 | 36129411 |
2018-05-21 | 28.05 | 28.18 | 27.94 | 28.17 | 32147223 |
2018-05-22 | 28.17 | 28.27 | 27.76 | 27.79 | 24202047 |
2018-05-23 | 27.65 | 27.67 | 27.39 | 27.67 | 28197564 |
2018-05-24 | 27.67 | 27.67 | 27.26 | 27.62 | 25728684 |
2018-05-25 | 27.62 | 27.78 | 27.44 | 27.49 | 17740611 |
2018-05-29 | 27.32 | 27.51 | 27.27 | 27.47 | 25284492 |
2018-05-30 | 27.48 | 28.08 | 27.42 | 28.04 | 27942300 |
2018-05-31 | 27.98 | 28.10 | 27.50 | 27.51 | 34406124 |
2018-06-01 | 27.68 | 27.81 | 27.62 | 27.66 | 15713592 |
2018-06-04 | 27.83 | 28.51 | 27.77 | 28.47 | 32765898 |
2018-06-05 | 28.48 | 28.49 | 28.08 | 28.21 | 24844257 |
2018-06-06 | 28.32 | 28.38 | 28.12 | 28.19 | 22088421 |
2018-06-07 | 28.26 | 28.59 | 28.23 | 28.32 | 23117130 |
2018-06-08 | 28.26 | 28.40 | 28.05 | 28.12 | 22807233 |
2018-06-11 | 28.14 | 28.18 | 27.93 | 28.10 | 18756822 |
2018-06-12 | 28.11 | 28.20 | 27.82 | 28.03 | 24185130 |
2018-06-13 | 27.96 | 28.12 | 27.95 | 28.03 | 19075260 |
2018-06-14 | 28.07 | 28.27 | 27.89 | 27.93 | 22552281 |
2018-06-15 | 27.83 | 28.00 | 27.69 | 27.90 | 37509000 |
2018-06-18 | 27.68 | 27.86 | 27.61 | 27.67 | 25507014 |
2018-06-19 | 27.53 | 27.87 | 27.46 | 27.87 | 28057554 |
2018-06-20 | 27.90 | 27.94 | 27.72 | 27.87 | 23899737 |
2018-06-21 | 27.80 | 28.18 | 27.63 | 28.07 | 24275997 |
2018-06-22 | 28.15 | 28.28 | 28.03 | 28.27 | 33017349 |
2018-06-25 | 28.20 | 28.87 | 28.16 | 28.82 | 47818443 |
2018-06-26 | 28.84 | 29.02 | 28.59 | 28.66 | 30378465 |
2018-06-27 | 28.63 | 29.16 | 28.52 | 28.96 | 30898956 |
2018-06-28 | 28.95 | 29.10 | 28.56 | 28.62 | 25400895 |
2018-06-29 | 28.63 | 28.73 | 28.51 | 28.55 | 24780987 |
2018-07-02 | 28.55 | 28.65 | 27.80 | 28.00 | 24375444 |
2018-07-03 | 28.03 | 28.35 | 28.03 | 28.15 | 13188714 |
2018-07-05 | 28.31 | 28.53 | 28.09 | 28.19 | 16102473 |
2018-07-06 | 28.07 | 28.29 | 27.94 | 28.17 | 16870782 |
2018-07-09 | 28.33 | 28.82 | 28.26 | 28.64 | 19726278 |
2018-07-10 | 28.64 | 29.11 | 28.63 | 29.07 | 18145218 |
2018-07-11 | 29.02 | 29.05 | 28.80 | 28.84 | 16787658 |
2018-07-12 | 28.98 | 29.14 | 28.74 | 28.84 | 14667006 |
2018-07-13 | 28.84 | 29.33 | 28.83 | 29.23 | 19183329 |
2018-07-16 | 29.21 | 29.24 | 28.94 | 29.21 | 13341657 |
2018-07-17 | 29.13 | 29.57 | 29.13 | 29.40 | 17734587 |
2018-07-18 | 29.44 | 29.73 | 29.31 | 29.36 | 15136593 |
2018-07-19 | 29.29 | 29.49 | 29.14 | 29.24 | 14649279 |
2018-07-20 | 29.13 | 29.39 | 29.07 | 29.35 | 14465190 |
2018-07-23 | 29.22 | 29.38 | 29.13 | 29.21 | 12449862 |
2018-07-24 | 29.37 | 29.50 | 29.20 | 29.32 | 16768509 |
2018-07-25 | 29.09 | 29.34 | 29.04 | 29.30 | 17388858 |
2018-07-26 | 29.50 | 29.81 | 29.39 | 29.41 | 19645272 |
2018-07-27 | 29.55 | 29.63 | 29.34 | 29.38 | 14039013 |
2018-07-30 | 29.33 | 29.65 | 29.30 | 29.63 | 18032217 |
2018-07-31 | 29.67 | 29.89 | 29.60 | 29.74 | 20125560 |
2018-08-01 | 29.62 | 29.71 | 29.29 | 29.41 | 15149850 |
2018-08-02 | 29.31 | 29.61 | 29.21 | 29.59 | 12919062 |
2018-08-03 | 29.73 | 30.09 | 29.67 | 29.87 | 17241585 |
2018-08-06 | 29.77 | 29.99 | 29.71 | 29.89 | 13954890 |
2018-08-07 | 29.94 | 30.12 | 29.88 | 29.92 | 13580007 |
2018-08-08 | 29.99 | 30.08 | 29.79 | 29.84 | 15125688 |
2018-08-09 | 29.82 | 29.88 | 29.59 | 29.67 | 14183613 |
2018-08-10 | 29.57 | 30.12 | 29.55 | 30.06 | 24734559 |
2018-08-13 | 30.07 | 30.18 | 29.79 | 29.88 | 17638923 |
2018-08-14 | 29.88 | 30.37 | 29.88 | 30.28 | 17510418 |
2018-08-15 | 30.08 | 30.14 | 29.89 | 30.07 | 25850700 |
2018-08-16 | 33.37 | 33.40 | 32.64 | 32.88 | 127893813 |
2018-08-17 | 32.59 | 33.22 | 32.54 | 32.62 | 49390011 |
2018-08-20 | 32.56 | 32.76 | 31.98 | 32.00 | 38037879 |
2018-08-21 | 31.99 | 32.12 | 31.79 | 32.03 | 31593807 |
2018-08-22 | 32.07 | 32.28 | 31.74 | 31.89 | 23297013 |
2018-08-23 | 31.83 | 31.95 | 31.69 | 31.73 | 18289143 |
2018-08-24 | 31.70 | 31.89 | 31.45 | 31.65 | 25783542 |
2018-08-27 | 31.75 | 31.87 | 31.43 | 31.51 | 21120774 |
2018-08-28 | 31.59 | 32.12 | 31.51 | 32.02 | 29949006 |
2018-08-29 | 32.09 | 32.28 | 31.84 | 31.88 | 23588505 |
2018-08-30 | 31.83 | 32.17 | 31.82 | 32.03 | 21176154 |
2018-08-31 | 32.06 | 32.15 | 31.70 | 31.95 | 18974439 |
2018-09-04 | 31.93 | 32.09 | 31.75 | 31.79 | 24842223 |
2018-09-05 | 31.89 | 32.28 | 31.79 | 32.21 | 28423824 |
2018-09-06 | 32.18 | 32.24 | 32.00 | 32.15 | 18452481 |
2018-09-07 | 31.93 | 32.16 | 31.88 | 31.94 | 20017347 |
2018-09-10 | 32.04 | 32.40 | 32.03 | 32.30 | 24997815 |
2018-09-11 | 32.42 | 32.55 | 32.16 | 32.21 | 19390605 |
2018-09-12 | 32.09 | 32.25 | 31.98 | 31.99 | 17700081 |
2018-09-13 | 31.77 | 31.87 | 31.64 | 31.71 | 22958763 |
2018-09-14 | 31.51 | 31.61 | 31.45 | 31.53 | 18958149 |
2018-09-17 | 31.58 | 31.83 | 31.46 | 31.61 | 15989457 |
2018-09-18 | 31.49 | 31.86 | 31.38 | 31.81 | 20280456 |
2018-09-19 | 31.86 | 31.96 | 31.63 | 31.75 | 17025405 |
2018-09-20 | 31.78 | 31.93 | 31.65 | 31.92 | 16656996 |
2018-09-21 | 31.97 | 32.10 | 31.88 | 31.97 | 28590399 |
2018-09-24 | 31.81 | 32.00 | 31.62 | 31.64 | 16010943 |
2018-09-25 | 32.00 | 32.17 | 31.66 | 31.70 | 18579672 |
2018-09-26 | 31.70 | 31.86 | 31.51 | 31.53 | 17755818 |
2018-09-27 | 31.40 | 31.65 | 31.27 | 31.38 | 16090338 |
2018-09-28 | 31.43 | 31.46 | 31.23 | 31.30 | 18918822 |
2018-10-01 | 31.43 | 31.55 | 31.35 | 31.47 | 14986398 |
2018-10-02 | 31.31 | 31.87 | 31.28 | 31.72 | 23263650 |
2018-10-03 | 31.83 | 31.85 | 31.35 | 31.36 | 18982170 |
2018-10-04 | 31.36 | 31.50 | 31.07 | 31.40 | 18135777 |
2018-10-05 | 31.29 | 31.40 | 30.96 | 31.10 | 20080308 |
2018-10-08 | 31.08 | 31.64 | 31.01 | 31.56 | 17288307 |
2018-10-09 | 31.88 | 32.58 | 31.73 | 32.36 | 34796676 |
2018-10-10 | 32.20 | 32.62 | 31.90 | 31.92 | 27008493 |
2018-10-11 | 31.94 | 32.10 | 31.20 | 31.31 | 29779647 |
2018-10-12 | 31.59 | 31.72 | 31.22 | 31.60 | 25661841 |
2018-10-15 | 31.50 | 31.66 | 31.27 | 31.27 | 24916497 |
2018-10-16 | 31.57 | 32.02 | 31.45 | 31.94 | 33725100 |
2018-10-17 | 31.73 | 32.21 | 31.63 | 32.19 | 28618158 |
2018-10-18 | 32.13 | 32.42 | 31.91 | 32.06 | 34195119 |
2018-10-19 | 32.00 | 32.55 | 32.00 | 32.38 | 26852172 |
2018-10-22 | 32.45 | 32.53 | 32.25 | 32.38 | 21368571 |
2018-10-23 | 32.17 | 32.66 | 32.04 | 32.60 | 28217472 |
2018-10-24 | 32.50 | 33.06 | 32.43 | 32.52 | 31094136 |
2018-10-25 | 32.67 | 33.16 | 32.33 | 33.06 | 32211222 |
2018-10-26 | 32.94 | 33.22 | 32.67 | 32.98 | 44776653 |
2018-10-29 | 33.17 | 33.91 | 33.03 | 33.27 | 38118339 |
2018-10-30 | 33.40 | 34.20 | 33.35 | 34.14 | 38125572 |
2018-10-31 | 34.16 | 34.16 | 33.37 | 33.43 | 37064730 |
2018-11-01 | 33.32 | 33.72 | 33.24 | 33.53 | 23205219 |
2018-11-02 | 33.63 | 33.86 | 33.44 | 33.78 | 21909627 |
2018-11-05 | 33.73 | 34.39 | 33.54 | 34.30 | 22850475 |
2018-11-06 | 34.18 | 34.48 | 34.02 | 34.44 | 19106076 |
2018-11-07 | 34.55 | 34.82 | 34.35 | 34.77 | 26017818 |
2018-11-08 | 34.78 | 35.09 | 34.68 | 34.96 | 17884266 |
2018-11-09 | 35.00 | 35.30 | 34.94 | 35.19 | 25351065 |
2018-11-12 | 35.17 | 35.40 | 34.55 | 34.62 | 26829243 |
2018-11-13 | 34.56 | 34.72 | 34.18 | 34.31 | 23870064 |
2018-11-14 | 34.33 | 34.38 | 33.67 | 33.84 | 31445601 |
2018-11-15 | 34.11 | 34.27 | 32.87 | 33.18 | 48247767 |
2018-11-16 | 32.94 | 33.14 | 32.31 | 32.56 | 42705693 |
2018-11-19 | 32.65 | 32.75 | 32.14 | 32.26 | 27643122 |
2018-11-20 | 31.66 | 31.73 | 31.20 | 31.39 | 37861674 |
2018-11-21 | 31.45 | 31.64 | 31.10 | 31.39 | 28052835 |
2018-11-23 | 31.38 | 31.85 | 31.38 | 31.70 | 14669880 |
2018-11-26 | 31.90 | 32.02 | 31.58 | 31.72 | 30103800 |
2018-11-27 | 31.66 | 31.85 | 31.47 | 31.68 | 27126837 |
2018-11-28 | 31.82 | 32.54 | 31.68 | 32.49 | 30212349 |
2018-11-29 | 32.34 | 32.61 | 32.25 | 32.43 | 18724008 |
2018-11-30 | 32.47 | 32.81 | 32.36 | 32.55 | 31992093 |
2018-12-03 | 32.67 | 33.20 | 32.56 | 32.92 | 27245463 |
2018-12-04 | 32.75 | 32.99 | 31.87 | 31.76 | 31278867 |
2018-12-06 | 31.65 | 31.80 | 31.03 | 31.59 | 31101450 |
2018-12-07 | 31.50 | 31.71 | 30.82 | 31.06 | 25489401 |
2018-12-10 | 31.19 | 31.42 | 30.78 | 31.31 | 21830715 |
2018-12-11 | 31.42 | 31.50 | 31.08 | 31.28 | 19357911 |
2018-12-12 | 31.43 | 31.43 | 31.02 | 31.04 | 28917678 |
2018-12-13 | 31.08 | 31.23 | 30.81 | 30.99 | 24126816 |
2018-12-14 | 30.68 | 30.85 | 30.52 | 30.62 | 34481508 |
2018-12-17 | 30.41 | 30.67 | 30.05 | 30.26 | 27005268 |
2018-12-18 | 30.27 | 30.42 | 30.09 | 30.36 | 28820247 |
2018-12-19 | 30.43 | 31.00 | 30.08 | 30.18 | 36695184 |
2018-12-20 | 30.04 | 30.04 | 28.71 | 29.09 | 49121502 |
2018-12-21 | 28.96 | 29.82 | 28.93 | 29.04 | 44764641 |
2018-12-24 | 28.85 | 29.19 | 28.59 | 28.61 | 18330930 |
2018-12-26 | 28.81 | 30.14 | 28.77 | 30.14 | 30084876 |
2018-12-27 | 29.92 | 30.54 | 29.48 | 30.53 | 29644518 |
2018-12-28 | 30.69 | 31.16 | 30.55 | 30.71 | 29621919 |
2018-12-31 | 30.89 | 31.13 | 30.75 | 31.05 | 21018078 |
2019-01-02 | 30.55 | 31.22 | 30.55 | 31.11 | 24458199 |
2019-01-03 | 31.07 | 31.57 | 30.90 | 30.95 | 24831867 |
2019-01-04 | 31.07 | 31.22 | 30.90 | 31.15 | 24087432 |
2019-01-07 | 31.21 | 31.72 | 31.06 | 31.51 | 23369103 |
2019-01-08 | 31.69 | 31.92 | 31.30 | 31.73 | 21602736 |
2019-01-09 | 31.90 | 32.05 | 31.59 | 31.63 | 18816879 |
2019-01-10 | 31.29 | 31.66 | 31.04 | 31.65 | 28188813 |
2019-01-11 | 31.66 | 31.76 | 31.52 | 31.61 | 16183776 |
2019-01-14 | 31.49 | 31.82 | 31.43 | 31.65 | 21255282 |
2019-01-15 | 31.82 | 32.20 | 31.79 | 32.08 | 21174690 |
2019-01-16 | 31.98 | 32.29 | 31.94 | 32.12 | 16229850 |
2019-01-17 | 32.11 | 32.40 | 32.05 | 32.25 | 16843467 |
2019-01-18 | 32.32 | 32.73 | 32.28 | 32.58 | 18361929 |
2019-01-22 | 32.38 | 32.81 | 32.26 | 32.50 | 24189606 |
2019-01-23 | 32.96 | 33.12 | 32.51 | 32.90 | 25037250 |
2019-01-24 | 32.73 | 32.82 | 32.14 | 32.79 | 22829238 |
2019-01-25 | 32.92 | 32.97 | 32.25 | 32.31 | 21666267 |
2019-01-28 | 32.18 | 32.36 | 32.03 | 32.35 | 17627343 |
2019-01-29 | 32.26 | 32.39 | 32.17 | 32.24 | 15760110 |
2019-01-30 | 32.23 | 32.27 | 31.42 | 31.60 | 35548011 |
2019-01-31 | 31.54 | 32.29 | 31.54 | 31.94 | 44168964 |
2019-02-01 | 31.97 | 32.00 | 31.04 | 31.29 | 37775766 |
2019-02-04 | 31.29 | 31.59 | 31.12 | 31.59 | 21805887 |
2019-02-05 | 31.75 | 31.98 | 31.67 | 31.87 | 18299571 |
2019-02-06 | 31.81 | 32.00 | 31.74 | 31.88 | 12794565 |
2019-02-07 | 31.70 | 32.27 | 31.67 | 32.24 | 21031104 |
2019-02-08 | 32.11 | 32.23 | 31.71 | 31.86 | 18507540 |
2019-02-11 | 31.88 | 32.12 | 31.88 | 32.07 | 16628283 |
2019-02-12 | 32.27 | 32.39 | 32.17 | 32.32 | 17643756 |
2019-02-13 | 32.43 | 32.67 | 32.36 | 32.65 | 16375596 |
2019-02-14 | 32.56 | 33.07 | 32.34 | 32.84 | 21602283 |
2019-02-15 | 32.99 | 33.33 | 32.95 | 33.33 | 28442949 |
2019-02-19 | 34.13 | 34.73 | 34.02 | 34.07 | 62091756 |
2019-02-20 | 33.94 | 34.11 | 32.88 | 33.29 | 52895370 |
2019-02-21 | 33.22 | 33.31 | 32.97 | 33.13 | 19239489 |
2019-02-22 | 33.27 | 33.39 | 33.05 | 33.18 | 24260838 |
2019-02-25 | 33.37 | 33.38 | 33.02 | 33.04 | 27704910 |
2019-02-26 | 33.01 | 33.02 | 32.62 | 32.90 | 25464264 |
2019-02-27 | 32.71 | 32.80 | 32.53 | 32.70 | 23706921 |
2019-02-28 | 32.70 | 33.16 | 32.59 | 33.00 | 34127781 |
2019-03-01 | 33.16 | 33.19 | 32.37 | 32.64 | 31057413 |
2019-03-04 | 32.71 | 32.86 | 32.46 | 32.62 | 23051511 |
2019-03-05 | 32.71 | 33.06 | 32.70 | 32.78 | 18358560 |
2019-03-06 | 32.76 | 33.00 | 32.62 | 32.75 | 14090058 |
2019-03-07 | 32.57 | 32.73 | 32.41 | 32.48 | 18379674 |
2019-03-08 | 32.52 | 32.81 | 32.33 | 32.53 | 16978032 |
2019-03-11 | 32.68 | 32.86 | 32.61 | 32.83 | 16035765 |
2019-03-12 | 32.84 | 32.91 | 32.68 | 32.79 | 15212307 |
2019-03-13 | 32.90 | 33.12 | 32.80 | 32.83 | 16446801 |
2019-03-14 | 32.80 | 32.81 | 32.53 | 32.74 | 14778360 |
2019-03-15 | 32.76 | 32.84 | 32.53 | 32.81 | 43800135 |
2019-03-18 | 32.77 | 33.26 | 32.75 | 33.22 | 17310363 |
2019-03-19 | 33.33 | 33.50 | 33.19 | 33.28 | 16243281 |
2019-03-20 | 33.07 | 33.18 | 32.85 | 32.88 | 18969366 |
2019-03-21 | 32.75 | 33.04 | 32.70 | 33.02 | 19652928 |
2019-03-22 | 32.86 | 33.18 | 32.65 | 32.76 | 20124393 |
2019-03-25 | 32.60 | 32.87 | 32.54 | 32.72 | 16222275 |
2019-03-26 | 32.79 | 32.95 | 32.68 | 32.77 | 14838867 |
2019-03-27 | 32.71 | 32.95 | 32.32 | 32.40 | 25413516 |
2019-03-28 | 32.53 | 32.62 | 32.18 | 32.38 | 24162972 |
2019-03-29 | 32.53 | 32.56 | 32.35 | 32.51 | 22319697 |
2019-04-01 | 32.66 | 32.79 | 32.52 | 32.61 | 25517268 |
2019-04-02 | 32.59 | 32.77 | 32.30 | 32.31 | 18822126 |
2019-04-03 | 32.37 | 32.47 | 32.26 | 32.40 | 17062428 |
2019-04-04 | 32.42 | 32.76 | 32.41 | 32.70 | 12078804 |
2019-04-05 | 32.75 | 33.07 | 32.72 | 32.94 | 13969272 |
2019-04-08 | 32.82 | 33.08 | 32.75 | 33.08 | 16267266 |
2019-04-09 | 32.93 | 33.08 | 32.72 | 32.90 | 13102605 |
2019-04-10 | 32.84 | 33.24 | 32.83 | 33.20 | 12273384 |
2019-04-11 | 33.23 | 33.61 | 33.16 | 33.60 | 16820583 |
2019-04-12 | 33.67 | 34.01 | 33.67 | 33.85 | 15486006 |
2019-04-15 | 33.77 | 34.30 | 33.75 | 34.14 | 15336477 |
2019-04-16 | 34.30 | 34.46 | 34.18 | 34.31 | 14485173 |
2019-04-17 | 34.33 | 34.47 | 34.14 | 34.39 | 11187645 |
2019-04-18 | 34.37 | 34.60 | 34.30 | 34.39 | 11183811 |
2019-04-22 | 34.26 | 34.51 | 34.06 | 34.12 | 15238338 |
2019-04-23 | 34.18 | 34.43 | 33.98 | 34.36 | 15152520 |
2019-04-24 | 34.38 | 34.62 | 34.36 | 34.51 | 14093427 |
2019-04-25 | 34.41 | 34.72 | 34.28 | 34.51 | 11883174 |
2019-04-26 | 33.48 | 34.11 | 33.22 | 33.84 | 24323880 |
2019-04-29 | 33.96 | 34.00 | 33.59 | 33.85 | 19140015 |
2019-04-30 | 33.92 | 34.31 | 33.82 | 34.28 | 18401208 |
2019-05-01 | 34.26 | 34.27 | 33.76 | 33.79 | 16011621 |
2019-05-02 | 33.81 | 34.02 | 33.41 | 33.72 | 15020919 |
2019-05-03 | 34.11 | 34.25 | 33.93 | 34.03 | 15951783 |
2019-05-06 | 33.58 | 34.18 | 33.51 | 34.15 | 13841010 |
2019-05-07 | 33.93 | 34.06 | 33.59 | 33.77 | 13726710 |
2019-05-08 | 33.42 | 33.68 | 33.29 | 33.26 | 17646048 |
2019-05-09 | 33.09 | 33.31 | 32.95 | 33.18 | 18720603 |
2019-05-10 | 33.25 | 34.04 | 33.23 | 33.97 | 26228082 |
2019-05-13 | 33.48 | 33.72 | 33.00 | 33.30 | 22084635 |
2019-05-14 | 33.38 | 33.62 | 33.30 | 33.43 | 19061088 |
2019-05-15 | 33.40 | 33.45 | 33.04 | 33.29 | 20220996 |
2019-05-16 | 34.28 | 34.65 | 33.61 | 33.77 | 51365943 |
2019-05-17 | 33.41 | 33.98 | 33.30 | 33.62 | 37113858 |
2019-05-20 | 33.46 | 33.99 | 33.42 | 33.84 | 21583335 |
2019-05-21 | 33.84 | 33.88 | 33.47 | 33.71 | 20667288 |
2019-05-22 | 33.87 | 34.14 | 33.69 | 34.08 | 22022625 |
2019-05-23 | 33.94 | 33.98 | 33.64 | 33.95 | 19363827 |
2019-05-24 | 34.06 | 34.30 | 34.03 | 34.22 | 13449501 |
2019-05-28 | 34.19 | 34.52 | 34.13 | 34.14 | 30815589 |
2019-05-29 | 34.04 | 34.29 | 33.82 | 34.04 | 19560687 |
2019-05-30 | 34.16 | 34.50 | 33.97 | 34.06 | 15058929 |
2019-05-31 | 33.78 | 34.01 | 33.53 | 33.81 | 17782452 |
2019-06-03 | 33.88 | 34.23 | 33.80 | 33.99 | 19844490 |
2019-06-04 | 34.20 | 34.22 | 33.81 | 34.19 | 17895021 |
2019-06-05 | 34.25 | 34.93 | 34.20 | 34.81 | 20708634 |
2019-06-06 | 34.83 | 35.22 | 34.73 | 35.04 | 24191175 |
2019-06-07 | 35.08 | 35.45 | 35.02 | 35.35 | 20428131 |
2019-06-10 | 35.49 | 35.93 | 35.46 | 35.84 | 18976956 |
2019-06-11 | 36.00 | 36.32 | 35.92 | 35.98 | 20241783 |
2019-06-12 | 35.97 | 36.30 | 35.97 | 36.27 | 13905225 |
2019-06-13 | 36.33 | 36.53 | 36.06 | 36.22 | 16454904 |
2019-06-14 | 36.26 | 36.53 | 36.15 | 36.36 | 13577649 |
2019-06-17 | 36.37 | 36.52 | 36.09 | 36.39 | 12440988 |
2019-06-18 | 36.60 | 36.65 | 36.30 | 36.55 | 14733498 |
2019-06-19 | 36.60 | 36.61 | 36.29 | 36.54 | 11774418 |
2019-06-20 | 36.61 | 36.83 | 36.43 | 36.77 | 15004629 |
2019-06-21 | 36.78 | 37.40 | 36.75 | 37.04 | 39535725 |
2019-06-24 | 37.16 | 37.41 | 37.01 | 37.08 | 18098511 |
2019-06-25 | 36.96 | 37.14 | 36.80 | 36.91 | 18316164 |
2019-06-26 | 36.95 | 37.03 | 36.70 | 36.72 | 12485103 |
2019-06-27 | 36.69 | 36.84 | 36.29 | 36.70 | 16443930 |
2019-06-28 | 36.85 | 37.17 | 36.75 | 36.83 | 19521072 |
2019-07-01 | 37.10 | 37.32 | 36.67 | 36.87 | 16548249 |
2019-07-02 | 36.94 | 37.20 | 36.78 | 37.20 | 12189627 |
2019-07-03 | 37.06 | 37.47 | 37.00 | 37.44 | 9621930 |
2019-07-05 | 37.33 | 37.41 | 37.07 | 37.33 | 10738251 |
2019-07-08 | 37.31 | 37.64 | 37.23 | 37.57 | 14146974 |
2019-07-09 | 37.63 | 37.79 | 37.53 | 37.63 | 16271097 |
2019-07-10 | 37.71 | 37.87 | 37.46 | 37.66 | 13737075 |
2019-07-11 | 37.78 | 37.98 | 37.67 | 37.97 | 11689707 |
2019-07-12 | 38.03 | 38.26 | 37.87 | 38.20 | 11229996 |
2019-07-15 | 38.22 | 38.36 | 38.15 | 38.33 | 10038228 |
2019-07-16 | 38.44 | 38.50 | 38.01 | 38.25 | 10464492 |
2019-07-17 | 38.27 | 38.39 | 38.07 | 38.20 | 8066082 |
2019-07-18 | 38.12 | 38.26 | 37.91 | 38.24 | 9674394 |
2019-07-19 | 38.33 | 38.44 | 37.95 | 37.97 | 11389482 |
2019-07-22 | 38.03 | 38.11 | 37.44 | 37.61 | 13562472 |
2019-07-23 | 37.71 | 37.73 | 37.19 | 37.36 | 17262888 |
2019-07-24 | 37.34 | 37.60 | 37.19 | 37.33 | 12532326 |
2019-07-25 | 37.39 | 37.46 | 37.22 | 37.41 | 11554626 |
2019-07-26 | 37.37 | 37.78 | 37.27 | 37.67 | 14187135 |
2019-07-29 | 37.61 | 37.66 | 37.25 | 37.42 | 11239785 |
2019-07-30 | 37.35 | 37.47 | 37.22 | 37.35 | 9105588 |
2019-07-31 | 37.30 | 37.45 | 36.54 | 36.79 | 18633831 |
2019-08-01 | 36.77 | 37.39 | 36.44 | 36.46 | 22364901 |
2019-08-02 | 36.58 | 36.71 | 36.05 | 36.47 | 16970127 |
2019-08-05 | 36.00 | 36.00 | 35.20 | 35.27 | 22709916 |
2019-08-06 | 35.40 | 35.95 | 35.20 | 35.76 | 21049284 |
2019-08-07 | 35.67 | 36.21 | 35.31 | 35.89 | 21835440 |
2019-08-08 | 36.00 | 36.28 | 35.92 | 36.17 | 13124322 |
2019-08-09 | 36.02 | 36.15 | 35.57 | 35.76 | 12580494 |
2019-08-12 | 35.57 | 35.61 | 34.95 | 35.04 | 17570148 |
2019-08-13 | 35.08 | 36.04 | 34.95 | 35.80 | 20168454 |
2019-08-14 | 35.16 | 36.02 | 35.05 | 35.40 | 27938454 |
2019-08-15 | 37.51 | 37.88 | 36.72 | 37.56 | 59438682 |
2019-08-16 | 38.03 | 38.31 | 37.35 | 37.66 | 32895642 |
2019-08-19 | 38.12 | 38.26 | 37.87 | 37.94 | 21535389 |
2019-08-20 | 37.95 | 38.01 | 37.34 | 37.35 | 18342363 |
2019-08-21 | 37.99 | 38.02 | 37.29 | 37.34 | 24472395 |
2019-08-22 | 37.40 | 37.60 | 37.12 | 37.30 | 17986461 |
2019-08-23 | 37.21 | 37.30 | 36.71 | 36.94 | 18711753 |
2019-08-26 | 37.19 | 37.42 | 37.07 | 37.33 | 17810238 |
2019-08-27 | 37.47 | 37.60 | 37.17 | 37.47 | 17201487 |
2019-08-28 | 37.43 | 37.69 | 37.23 | 37.57 | 16131189 |
2019-08-29 | 38.07 | 38.20 | 37.77 | 38.03 | 15811497 |
2019-08-30 | 38.33 | 38.46 | 37.97 | 38.09 | 17118366 |
2019-09-03 | 37.89 | 38.44 | 37.83 | 38.21 | 17827974 |
2019-09-04 | 38.56 | 38.65 | 38.27 | 38.64 | 17391762 |
2019-09-05 | 39.22 | 39.32 | 38.42 | 38.48 | 17481852 |
2019-09-06 | 38.48 | 38.58 | 38.21 | 38.24 | 13039188 |
2019-09-09 | 38.17 | 38.87 | 38.13 | 38.78 | 17922024 |
2019-09-10 | 38.66 | 38.99 | 38.49 | 38.68 | 14572260 |
2019-09-11 | 38.67 | 38.90 | 38.41 | 38.67 | 15852369 |
2019-09-12 | 38.88 | 39.02 | 38.63 | 38.97 | 13422930 |
2019-09-13 | 39.05 | 39.40 | 38.98 | 39.14 | 16915905 |
2019-09-16 | 38.85 | 39.06 | 38.46 | 38.52 | 18270909 |
2019-09-17 | 38.44 | 38.90 | 38.42 | 38.84 | 14330841 |
2019-09-18 | 38.97 | 39.08 | 38.73 | 39.05 | 12347241 |
2019-09-19 | 39.13 | 39.27 | 38.92 | 39.04 | 10187454 |
2019-09-20 | 39.12 | 39.21 | 38.93 | 38.99 | 34762971 |
2019-09-23 | 38.87 | 39.47 | 38.85 | 39.21 | 17718849 |
2019-09-24 | 39.42 | 39.95 | 39.34 | 39.47 | 23124633 |
2019-09-25 | 39.49 | 39.57 | 39.27 | 39.49 | 16019361 |
2019-09-26 | 39.60 | 39.85 | 39.40 | 39.43 | 11974233 |
2019-09-27 | 39.74 | 39.74 | 39.25 | 39.48 | 10306668 |
2019-09-30 | 39.56 | 39.81 | 39.52 | 39.56 | 10811739 |
2019-10-01 | 39.62 | 39.70 | 39.24 | 39.28 | 11224083 |
2019-10-02 | 39.13 | 39.18 | 38.54 | 38.71 | 18025572 |
2019-10-03 | 38.63 | 38.93 | 38.19 | 38.77 | 16108392 |
2019-10-04 | 38.80 | 39.43 | 38.73 | 39.39 | 14607903 |
2019-10-07 | 39.37 | 39.43 | 38.96 | 39.08 | 14259381 |
2019-10-08 | 38.94 | 39.56 | 38.89 | 39.19 | 16639305 |
2019-10-09 | 39.39 | 39.77 | 39.34 | 39.64 | 11802273 |
2019-10-10 | 39.63 | 39.96 | 39.53 | 39.87 | 13313391 |
2019-10-11 | 39.97 | 40.24 | 39.57 | 40.08 | 18449535 |
2019-10-14 | 39.95 | 40.15 | 39.70 | 39.72 | 13804581 |
2019-10-15 | 39.78 | 40.00 | 39.62 | 39.84 | 16155516 |
2019-10-16 | 39.77 | 40.04 | 39.70 | 39.81 | 12432825 |
2019-10-17 | 39.89 | 40.08 | 39.79 | 39.95 | 11882310 |
2019-10-18 | 40.15 | 40.20 | 39.71 | 39.71 | 16778667 |
2019-10-21 | 39.77 | 39.94 | 39.61 | 39.91 | 10417539 |
2019-10-22 | 39.92 | 40.06 | 39.80 | 39.86 | 7789548 |
2019-10-23 | 39.72 | 39.95 | 39.56 | 39.78 | 8606649 |
2019-10-24 | 39.72 | 39.86 | 39.50 | 39.70 | 8767821 |
2019-10-25 | 39.67 | 39.78 | 39.40 | 39.68 | 7692972 |
2019-10-28 | 39.75 | 39.90 | 39.51 | 39.74 | 10213689 |
2019-10-29 | 39.50 | 39.58 | 39.03 | 39.05 | 14373297 |
2019-10-30 | 39.06 | 39.46 | 39.02 | 39.37 | 8988612 |
2019-10-31 | 39.31 | 39.43 | 38.94 | 39.09 | 14643807 |
2019-11-01 | 39.31 | 39.32 | 39.08 | 39.21 | 11287812 |
2019-11-04 | 39.47 | 39.70 | 39.06 | 39.19 | 13938123 |
2019-11-05 | 39.23 | 39.71 | 39.03 | 39.62 | 12651297 |
2019-11-06 | 39.61 | 39.87 | 39.57 | 39.83 | 10843272 |
2019-11-07 | 40.00 | 40.31 | 39.85 | 40.08 | 13324071 |
2019-11-08 | 40.10 | 40.29 | 39.65 | 39.81 | 11501187 |
2019-11-11 | 39.57 | 39.88 | 39.43 | 39.68 | 13323429 |
2019-11-12 | 39.87 | 40.00 | 39.60 | 39.71 | 15206394 |
2019-11-13 | 39.72 | 40.45 | 39.55 | 40.33 | 24140445 |
2019-11-14 | 41.53 | 41.79 | 39.84 | 40.22 | 67534038 |
2019-11-15 | 40.23 | 40.33 | 39.46 | 39.62 | 30439521 |
2019-11-18 | 39.48 | 40.29 | 39.41 | 40.08 | 19648899 |
2019-11-19 | 40.04 | 40.12 | 39.90 | 39.96 | 11148678 |
2019-11-20 | 40.07 | 40.16 | 39.47 | 39.71 | 15233268 |
2019-11-21 | 39.61 | 40.00 | 39.56 | 39.95 | 12908535 |
2019-11-22 | 40.05 | 40.10 | 39.76 | 39.79 | 11530554 |
2019-11-25 | 40.00 | 40.01 | 39.30 | 39.64 | 17653437 |
2019-11-26 | 39.65 | 39.77 | 39.48 | 39.73 | 18880137 |
2019-11-27 | 39.80 | 39.93 | 39.58 | 39.59 | 10320717 |
2019-11-29 | 39.71 | 39.99 | 39.67 | 39.70 | 9471948 |
2019-12-02 | 39.72 | 39.79 | 39.28 | 39.76 | 17037033 |
2019-12-03 | 39.47 | 39.65 | 39.26 | 39.56 | 20282127 |
2019-12-04 | 39.71 | 39.73 | 39.43 | 39.39 | 16672548 |
2019-12-05 | 39.45 | 39.59 | 39.14 | 39.55 | 13059321 |
2019-12-06 | 39.69 | 39.93 | 39.64 | 39.93 | 13027488 |
2019-12-09 | 39.86 | 39.95 | 39.73 | 39.79 | 14506422 |
2019-12-10 | 39.78 | 39.85 | 39.67 | 39.71 | 12847974 |
2019-12-11 | 39.80 | 39.88 | 39.51 | 39.67 | 10519854 |
2019-12-12 | 39.67 | 40.04 | 39.56 | 39.92 | 12456330 |
2019-12-13 | 39.72 | 40.22 | 39.67 | 40.10 | 16099623 |
2019-12-16 | 40.14 | 40.45 | 40.14 | 40.18 | 16056234 |
2019-12-17 | 40.32 | 40.57 | 40.23 | 40.43 | 13727802 |
2019-12-18 | 40.50 | 40.56 | 39.95 | 39.95 | 15314952 |
2019-12-19 | 39.98 | 40.17 | 39.93 | 40.03 | 13392921 |
2019-12-20 | 40.49 | 40.71 | 40.01 | 40.10 | 23863653 |
2019-12-23 | 40.07 | 40.23 | 39.67 | 39.68 | 13458825 |
2019-12-24 | 39.71 | 39.87 | 39.67 | 39.84 | 6682269 |
2019-12-26 | 39.87 | 39.95 | 39.65 | 39.84 | 12684219 |
2019-12-27 | 39.98 | 39.98 | 39.75 | 39.86 | 10637424 |
2019-12-30 | 39.93 | 39.94 | 39.71 | 39.80 | 8837739 |
2019-12-31 | 39.83 | 39.93 | 39.40 | 39.61 | 14746731 |
2020-01-02 | 39.62 | 39.96 | 39.57 | 39.65 | 19978965 |
2020-01-03 | 39.42 | 39.60 | 39.20 | 39.30 | 16203498 |
2020-01-06 | 39.13 | 39.36 | 38.92 | 39.22 | 19339635 |
2020-01-07 | 39.09 | 39.17 | 38.73 | 38.85 | 20610141 |
2020-01-08 | 38.77 | 38.91 | 38.56 | 38.72 | 17641449 |
2020-01-09 | 38.72 | 39.12 | 38.69 | 39.12 | 16696896 |
2020-01-10 | 39.08 | 39.11 | 38.66 | 38.79 | 18166104 |
2020-01-13 | 38.79 | 38.85 | 38.46 | 38.63 | 18342294 |
2020-01-14 | 38.49 | 38.74 | 38.38 | 38.73 | 19761963 |
2020-01-15 | 38.21 | 38.62 | 38.17 | 38.43 | 22362528 |
2020-01-16 | 38.50 | 38.64 | 38.43 | 38.63 | 16108290 |
2020-01-17 | 38.68 | 38.77 | 38.21 | 38.32 | 30135027 |
2020-01-21 | 38.20 | 38.56 | 38.17 | 38.53 | 22061034 |
2020-01-22 | 38.41 | 38.84 | 38.39 | 38.70 | 14779155 |
2020-01-23 | 38.74 | 38.77 | 38.35 | 38.60 | 12915522 |
2020-01-24 | 38.67 | 38.68 | 38.05 | 38.12 | 13150284 |
2020-01-27 | 37.73 | 38.74 | 37.56 | 38.62 | 21055218 |
2020-01-28 | 38.66 | 38.97 | 38.65 | 38.87 | 15810906 |
2020-01-29 | 38.85 | 39.04 | 38.63 | 38.63 | 11333001 |
2020-01-30 | 38.54 | 38.91 | 38.44 | 38.86 | 13744776 |
2020-01-31 | 38.60 | 38.75 | 37.97 | 38.16 | 23327361 |
2020-02-03 | 38.30 | 38.46 | 38.03 | 38.09 | 13055586 |
2020-02-04 | 38.41 | 38.75 | 38.30 | 38.42 | 15696666 |
2020-02-05 | 38.53 | 38.98 | 38.28 | 38.94 | 17048658 |
2020-02-06 | 38.94 | 39.08 | 38.69 | 38.77 | 16058766 |
2020-02-07 | 38.70 | 38.92 | 38.59 | 38.82 | 11069916 |
2020-02-10 | 38.58 | 38.99 | 38.35 | 38.42 | 18434604 |
2020-02-11 | 38.48 | 38.50 | 38.15 | 38.47 | 17391603 |
2020-02-12 | 38.50 | 38.81 | 38.47 | 38.62 | 14206653 |
2020-02-13 | 38.62 | 39.18 | 38.53 | 39.15 | 15999561 |
2020-02-14 | 39.22 | 39.52 | 39.05 | 39.30 | 24391944 |
2020-02-18 | 39.49 | 39.98 | 39.12 | 39.88 | 34548363 |
2020-02-19 | 39.83 | 39.98 | 39.23 | 39.23 | 21563313 |
2020-02-20 | 39.07 | 39.37 | 38.95 | 39.23 | 15069981 |
2020-02-21 | 39.15 | 39.58 | 39.10 | 39.53 | 18727578 |
2020-02-24 | 39.15 | 39.49 | 38.65 | 38.77 | 19848114 |
2020-02-25 | 38.78 | 39.02 | 38.02 | 38.13 | 23293029 |
2020-02-26 | 38.23 | 38.39 | 37.88 | 37.93 | 20021130 |
2020-02-27 | 37.52 | 38.02 | 36.78 | 36.80 | 28476789 |
2020-02-28 | 35.90 | 36.17 | 34.79 | 35.89 | 52512228 |
2020-03-02 | 35.87 | 38.80 | 35.76 | 38.63 | 51222717 |
2020-03-03 | 38.69 | 39.18 | 37.45 | 37.64 | 33340932 |
2020-03-04 | 38.08 | 38.95 | 37.82 | 38.92 | 24625266 |
2020-03-05 | 38.13 | 39.08 | 37.97 | 38.64 | 25639515 |
2020-03-06 | 37.96 | 39.30 | 37.67 | 39.08 | 29411133 |
2020-03-09 | 37.94 | 40.21 | 37.58 | 39.05 | 59243529 |
2020-03-10 | 39.37 | 40.23 | 38.31 | 39.93 | 37797186 |
2020-03-11 | 39.17 | 39.68 | 37.60 | 38.14 | 31629003 |
2020-03-12 | 35.34 | 37.16 | 34.33 | 34.68 | 56323338 |
2020-03-13 | 36.08 | 38.20 | 34.63 | 38.03 | 42962124 |
2020-03-16 | 35.07 | 37.11 | 34.00 | 35.59 | 36753894 |
2020-03-17 | 37.59 | 39.76 | 36.82 | 39.75 | 52806090 |
2020-03-18 | 38.33 | 42.69 | 38.17 | 40.68 | 77355828 |
2020-03-19 | 41.49 | 42.33 | 39.21 | 39.82 | 57100437 |
2020-03-20 | 39.83 | 40.93 | 37.30 | 37.99 | 55423554 |
2020-03-23 | 38.06 | 39.18 | 37.40 | 38.09 | 39365883 |
2020-03-24 | 38.62 | 39.12 | 37.10 | 38.34 | 42705135 |
2020-03-25 | 37.66 | 38.00 | 36.02 | 36.47 | 53287503 |
2020-03-26 | 36.47 | 36.96 | 35.62 | 36.61 | 58293972 |
2020-03-27 | 36.70 | 37.43 | 36.20 | 36.53 | 36160359 |
2020-03-30 | 37.29 | 38.60 | 36.98 | 38.40 | 29212620 |
2020-03-31 | 38.10 | 38.73 | 37.55 | 37.87 | 26271540 |
2020-04-01 | 37.38 | 38.51 | 37.27 | 38.05 | 28269513 |
2020-04-02 | 37.73 | 39.70 | 37.45 | 39.55 | 29515473 |
2020-04-03 | 39.07 | 39.97 | 39.01 | 39.83 | 28624989 |
2020-04-06 | 39.69 | 42.13 | 39.65 | 42.02 | 47768694 |
2020-04-07 | 41.33 | 42.16 | 40.55 | 40.66 | 41369718 |
2020-04-08 | 41.23 | 41.27 | 40.20 | 40.61 | 27876534 |
2020-04-09 | 39.41 | 40.96 | 39.22 | 40.60 | 32833197 |
2020-04-13 | 40.42 | 41.89 | 40.39 | 41.77 | 24193989 |
2020-04-14 | 42.37 | 43.26 | 42.01 | 43.00 | 34098924 |
2020-04-15 | 43.00 | 43.29 | 42.37 | 42.92 | 22435293 |
2020-04-16 | 43.00 | 44.31 | 42.75 | 44.11 | 31882344 |
2020-04-17 | 43.83 | 44.32 | 43.24 | 44.04 | 30915273 |
2020-04-20 | 44.13 | 44.46 | 43.25 | 43.28 | 24401823 |
2020-04-21 | 43.36 | 43.68 | 42.72 | 43.07 | 27900717 |
2020-04-22 | 43.33 | 44.13 | 42.97 | 43.86 | 19455108 |
2020-04-23 | 43.28 | 43.70 | 42.58 | 42.84 | 28839891 |
2020-04-24 | 43.12 | 43.30 | 42.85 | 43.15 | 17348283 |
2020-04-27 | 43.33 | 43.44 | 42.72 | 42.77 | 17923815 |
2020-04-28 | 42.76 | 43.41 | 42.57 | 42.67 | 20732082 |
2020-04-29 | 41.86 | 41.92 | 40.85 | 41.20 | 44611974 |
2020-04-30 | 41.03 | 41.15 | 40.35 | 40.52 | 40497780 |
2020-05-01 | 40.49 | 41.23 | 40.26 | 40.97 | 31144035 |
2020-05-04 | 41.28 | 41.47 | 40.57 | 41.23 | 17807637 |
2020-05-05 | 41.27 | 41.75 | 41.09 | 41.58 | 19337250 |
2020-05-06 | 41.74 | 41.83 | 40.95 | 40.92 | 17309175 |
2020-05-07 | 41.15 | 41.33 | 40.50 | 40.63 | 27348540 |
2020-05-08 | 40.92 | 41.00 | 40.54 | 40.98 | 20833056 |
2020-05-11 | 41.01 | 41.44 | 41.00 | 41.22 | 25341915 |
2020-05-12 | 41.49 | 41.89 | 41.26 | 41.26 | 19100175 |
2020-05-13 | 41.17 | 42.08 | 41.03 | 41.24 | 29175165 |
2020-05-14 | 41.62 | 41.71 | 40.43 | 41.14 | 22233018 |
2020-05-15 | 41.16 | 41.98 | 41.03 | 41.98 | 31770129 |
2020-05-18 | 42.50 | 42.85 | 42.03 | 42.55 | 39107712 |
2020-05-19 | 43.92 | 44.00 | 41.60 | 41.65 | 74746320 |
2020-05-20 | 42.16 | 42.20 | 41.54 | 41.82 | 32246406 |
2020-05-21 | 41.63 | 42.05 | 41.42 | 41.66 | 22448220 |
2020-05-22 | 41.70 | 41.78 | 41.26 | 41.44 | 22359486 |
2020-05-26 | 41.45 | 41.84 | 41.21 | 41.29 | 23730546 |
2020-05-27 | 41.32 | 41.50 | 40.34 | 40.83 | 31073685 |
2020-05-28 | 41.24 | 41.65 | 41.05 | 41.23 | 24437919 |
2020-05-29 | 41.41 | 41.57 | 40.64 | 41.35 | 29317293 |
2020-06-01 | 41.15 | 41.47 | 40.79 | 41.32 | 20567256 |
2020-06-02 | 41.20 | 41.38 | 40.94 | 41.31 | 19187805 |
2020-06-03 | 41.30 | 41.33 | 40.89 | 41.16 | 20262999 |
2020-06-04 | 40.93 | 41.30 | 40.61 | 40.70 | 24014889 |
2020-06-05 | 40.86 | 40.89 | 39.97 | 40.52 | 39337167 |
2020-06-08 | 39.86 | 40.41 | 39.82 | 40.41 | 28344192 |
2020-06-09 | 40.53 | 40.67 | 40.19 | 40.45 | 20746311 |
2020-06-10 | 40.52 | 40.83 | 40.38 | 40.39 | 28141647 |
2020-06-11 | 40.33 | 40.86 | 39.83 | 40.03 | 34162938 |
2020-06-12 | 40.17 | 40.25 | 39.02 | 39.25 | 32359332 |
2020-06-15 | 39.47 | 39.56 | 39.00 | 39.36 | 32703165 |
2020-06-16 | 39.93 | 40.08 | 39.51 | 39.88 | 25185630 |
2020-06-17 | 39.95 | 40.04 | 39.47 | 39.68 | 20167011 |
2020-06-18 | 39.51 | 39.69 | 39.22 | 39.33 | 20069922 |
2020-06-19 | 39.63 | 40.10 | 39.25 | 39.95 | 40028754 |
2020-06-22 | 40.32 | 40.70 | 40.13 | 40.56 | 27338541 |
2020-06-23 | 40.92 | 40.95 | 40.32 | 40.36 | 19727745 |
2020-06-24 | 40.25 | 40.37 | 39.86 | 40.10 | 20614830 |
2020-06-25 | 39.92 | 40.05 | 39.46 | 39.90 | 20569845 |
2020-06-26 | 39.87 | 40.28 | 39.34 | 39.44 | 26991510 |
2020-06-29 | 39.50 | 39.89 | 39.41 | 39.69 | 16511352 |
2020-06-30 | 39.74 | 40.04 | 39.51 | 39.93 | 20509074 |
2020-07-01 | 39.82 | 39.97 | 39.55 | 39.90 | 19733763 |
2020-07-02 | 40.03 | 40.29 | 39.62 | 39.74 | 17695677 |
2020-07-06 | 39.93 | 39.96 | 39.41 | 39.63 | 21694992 |
2020-07-07 | 39.48 | 42.52 | 39.41 | 42.32 | 93458028 |
2020-07-08 | 42.67 | 42.71 | 41.47 | 41.48 | 52217115 |
2020-07-09 | 41.87 | 42.73 | 41.65 | 42.58 | 42771714 |
2020-07-10 | 42.91 | 43.79 | 42.42 | 43.56 | 44236878 |
2020-07-13 | 43.78 | 44.54 | 42.96 | 43.17 | 42338334 |
2020-07-14 | 43.09 | 44.17 | 43.01 | 44.00 | 26455665 |
2020-07-15 | 44.09 | 44.71 | 43.60 | 44.00 | 31731369 |
2020-07-16 | 44.02 | 44.24 | 43.75 | 44.07 | 17676495 |
2020-07-17 | 44.46 | 44.46 | 43.82 | 43.91 | 18189507 |
2020-07-20 | 43.99 | 44.25 | 43.71 | 43.82 | 18342549 |
2020-07-21 | 43.85 | 44.66 | 43.82 | 44.11 | 21721203 |
2020-07-22 | 44.19 | 44.34 | 43.73 | 44.22 | 16164531 |
2020-07-23 | 44.33 | 44.38 | 43.77 | 43.88 | 16796256 |
2020-07-24 | 43.65 | 44.13 | 43.50 | 43.75 | 13037349 |
2020-07-27 | 43.62 | 43.99 | 43.62 | 43.74 | 14045550 |
2020-07-28 | 43.83 | 44.13 | 43.64 | 43.92 | 14414163 |
2020-07-29 | 43.85 | 43.95 | 43.28 | 43.56 | 14223327 |
2020-07-30 | 43.14 | 43.47 | 42.91 | 43.37 | 13788363 |
2020-07-31 | 43.22 | 43.36 | 42.54 | 43.13 | 21634605 |
2020-08-03 | 43.30 | 43.37 | 42.76 | 43.10 | 14976264 |
2020-08-04 | 43.22 | 43.90 | 42.98 | 43.88 | 18219675 |
2020-08-05 | 43.48 | 43.58 | 42.94 | 43.27 | 25510719 |
2020-08-06 | 43.04 | 43.41 | 43.01 | 43.12 | 14496420 |
2020-08-07 | 43.19 | 43.49 | 43.04 | 43.32 | 16558461 |
2020-08-10 | 43.41 | 44.11 | 43.22 | 43.96 | 17683062 |
2020-08-11 | 44.20 | 44.29 | 43.24 | 43.40 | 25360065 |
2020-08-12 | 43.49 | 44.08 | 43.03 | 43.78 | 19116336 |
2020-08-13 | 43.74 | 43.99 | 43.58 | 43.95 | 19867332 |
2020-08-14 | 44.11 | 44.32 | 43.88 | 44.20 | 20106261 |
2020-08-17 | 44.78 | 45.38 | 44.62 | 45.20 | 39464991 |
2020-08-18 | 45.39 | 45.88 | 44.39 | 44.90 | 80232531 |
2020-08-19 | 44.74 | 44.89 | 43.95 | 44.14 | 38155203 |
2020-08-20 | 43.74 | 44.02 | 43.35 | 43.52 | 26810646 |
2020-08-21 | 43.52 | 44.22 | 43.37 | 43.88 | 24863982 |
2020-08-24 | 44.08 | 44.16 | 43.44 | 43.78 | 19813650 |
2020-08-25 | 43.60 | 43.75 | 43.22 | 43.54 | 21722457 |
2020-08-26 | 43.40 | 43.63 | 43.23 | 43.57 | 18814668 |
2020-08-27 | 43.69 | 46.45 | 43.63 | 45.54 | 119018727 |
2020-08-28 | 47.00 | 47.02 | 45.95 | 46.77 | 64050939 |
2020-08-31 | 45.83 | 46.30 | 45.18 | 46.28 | 45236331 |
2020-09-01 | 47.07 | 49.86 | 46.68 | 49.20 | 107124621 |
2020-09-02 | 50.42 | 50.44 | 48.54 | 49.23 | 51665964 |
2020-09-03 | 48.90 | 49.87 | 47.27 | 48.18 | 48015009 |
2020-09-04 | 48.01 | 48.35 | 46.70 | 47.61 | 33982089 |
2020-09-08 | 47.14 | 47.30 | 46.09 | 46.15 | 33966753 |
2020-09-09 | 46.70 | 47.54 | 46.48 | 46.63 | 33669102 |
2020-09-10 | 46.69 | 46.85 | 45.53 | 45.60 | 33709251 |
2020-09-11 | 45.68 | 46.15 | 45.18 | 45.57 | 28879731 |
2020-09-14 | 45.38 | 47.03 | 45.29 | 45.77 | 45733938 |
2020-09-15 | 46.08 | 46.36 | 45.56 | 45.79 | 30427866 |
2020-09-16 | 46.14 | 46.23 | 45.35 | 45.42 | 27877947 |
2020-09-17 | 45.14 | 45.86 | 45.01 | 45.56 | 37245078 |
2020-09-18 | 45.48 | 45.84 | 44.92 | 45.10 | 54709059 |
2020-09-21 | 45.50 | 45.75 | 45.10 | 45.69 | 47275503 |
2020-09-22 | 45.69 | 46.33 | 45.52 | 46.10 | 33102054 |
2020-09-23 | 46.33 | 46.41 | 45.27 | 45.33 | 23133324 |
2020-09-24 | 45.24 | 45.93 | 45.02 | 45.57 | 29453082 |
2020-09-25 | 45.51 | 45.85 | 45.32 | 45.76 | 22618788 |
2020-09-28 | 45.72 | 46.02 | 45.57 | 45.75 | 21196977 |
2020-09-29 | 45.75 | 46.05 | 45.46 | 45.71 | 27722724 |
2020-09-30 | 45.80 | 47.25 | 45.73 | 46.64 | 34826451 |
2020-10-01 | 46.93 | 48.13 | 46.75 | 47.69 | 43290999 |
2020-10-02 | 47.45 | 47.70 | 46.71 | 46.83 | 24584922 |
2020-10-05 | 47.10 | 47.40 | 47.02 | 47.27 | 14259117 |
2020-10-06 | 47.29 | 47.65 | 46.75 | 46.88 | 21475443 |
2020-10-07 | 47.09 | 47.18 | 46.75 | 46.96 | 16949196 |
2020-10-08 | 47.17 | 47.36 | 47.04 | 47.12 | 14676870 |
2020-10-09 | 47.22 | 47.78 | 47.19 | 47.59 | 14494806 |
2020-10-12 | 47.67 | 48.46 | 47.67 | 48.08 | 18402447 |
2020-10-13 | 48.23 | 48.87 | 48.12 | 48.74 | 23800347 |
2020-10-14 | 48.80 | 48.84 | 47.92 | 47.98 | 19722327 |
2020-10-15 | 47.70 | 48.32 | 47.61 | 48.18 | 13705425 |
2020-10-16 | 48.47 | 48.72 | 48.16 | 48.24 | 16942023 |
2020-10-19 | 48.37 | 48.46 | 47.58 | 47.65 | 14643210 |
2020-10-20 | 48.04 | 48.51 | 47.87 | 47.97 | 14529636 |
2020-10-21 | 47.95 | 48.58 | 47.95 | 48.13 | 13114281 |
2020-10-22 | 48.06 | 48.19 | 47.56 | 47.85 | 13354731 |
2020-10-23 | 47.99 | 48.05 | 47.62 | 47.95 | 10540467 |
2020-10-26 | 47.61 | 47.71 | 46.98 | 47.39 | 16111791 |
2020-10-27 | 47.35 | 47.90 | 47.32 | 47.62 | 11830953 |
2020-10-28 | 46.99 | 47.38 | 46.63 | 46.68 | 16849323 |
2020-10-29 | 46.67 | 47.04 | 46.23 | 46.64 | 15154044 |
2020-10-30 | 46.39 | 46.70 | 45.79 | 46.25 | 18608217 |
2020-11-02 | 46.86 | 46.94 | 46.34 | 46.80 | 16575654 |
2020-11-03 | 47.22 | 48.05 | 47.19 | 47.59 | 15413223 |
2020-11-04 | 47.19 | 48.13 | 47.11 | 47.32 | 17927481 |
2020-11-05 | 48.00 | 48.08 | 47.65 | 47.82 | 14202705 |
2020-11-06 | 48.12 | 48.74 | 47.85 | 48.59 | 16186599 |
2020-11-09 | 49.33 | 49.40 | 47.83 | 47.85 | 28198572 |
2020-11-10 | 47.92 | 48.81 | 47.84 | 48.52 | 18199332 |
2020-11-11 | 48.97 | 49.65 | 48.80 | 49.33 | 18805821 |
2020-11-12 | 49.49 | 49.57 | 49.03 | 49.41 | 12576993 |
2020-11-13 | 49.65 | 50.31 | 49.17 | 50.18 | 19783293 |
2020-11-16 | 50.18 | 51.13 | 49.76 | 50.81 | 34560411 |
2020-11-17 | 50.17 | 51.08 | 49.73 | 49.79 | 42711639 |
2020-11-18 | 49.95 | 50.56 | 49.68 | 49.70 | 24936867 |
2020-11-19 | 49.82 | 50.82 | 49.77 | 50.71 | 18590604 |
2020-11-20 | 50.39 | 50.92 | 49.94 | 50.08 | 21948531 |
2020-11-23 | 50.12 | 50.47 | 49.79 | 50.31 | 18557142 |
2020-11-24 | 50.58 | 50.66 | 50.09 | 50.45 | 17168769 |
2020-11-25 | 50.42 | 50.80 | 50.40 | 50.61 | 13833321 |
2020-11-27 | 50.72 | 50.91 | 50.37 | 50.53 | 10999581 |
2020-11-30 | 50.53 | 50.98 | 50.03 | 50.93 | 32695554 |
2020-12-01 | 51.20 | 51.22 | 50.55 | 50.88 | 22941273 |
2020-12-02 | 50.67 | 50.87 | 49.84 | 50.17 | 23547048 |
2020-12-03 | 50.09 | 50.09 | 49.46 | 49.77 | 25725849 |
2020-12-04 | 49.84 | 49.84 | 49.19 | 49.64 | 20874750 |
2020-12-07 | 49.49 | 49.66 | 49.05 | 49.37 | 18479214 |
2020-12-08 | 49.12 | 49.95 | 49.06 | 49.82 | 20716362 |
2020-12-09 | 50.00 | 50.00 | 49.30 | 49.24 | 20139693 |
2020-12-10 | 49.25 | 49.38 | 48.86 | 49.01 | 20652354 |
2020-12-11 | 48.97 | 49.17 | 48.65 | 49.00 | 16847964 |
2020-12-14 | 49.23 | 49.24 | 48.47 | 48.55 | 25087956 |
2020-12-15 | 48.51 | 48.79 | 48.29 | 48.53 | 31894500 |
2020-12-16 | 48.75 | 48.96 | 48.36 | 48.48 | 25651044 |
2020-12-17 | 48.69 | 48.81 | 48.38 | 48.70 | 30679371 |
2020-12-18 | 48.87 | 49.06 | 48.39 | 48.65 | 41364318 |
2020-12-21 | 48.50 | 48.89 | 48.35 | 48.66 | 25553004 |
2020-12-22 | 48.38 | 48.74 | 47.71 | 48.07 | 37662171 |
2020-12-23 | 47.85 | 48.07 | 47.43 | 47.74 | 20430450 |
2020-12-24 | 47.85 | 48.13 | 47.73 | 47.83 | 9054471 |
2020-12-28 | 48.01 | 48.43 | 47.78 | 48.41 | 19344975 |
2020-12-29 | 48.55 | 48.62 | 47.86 | 48.10 | 17938140 |
2020-12-30 | 48.29 | 48.38 | 47.98 | 48.06 | 18751155 |
2020-12-31 | 48.07 | 48.09 | 47.62 | 48.05 | 17803401 |
2021-01-04 | 48.10 | 48.96 | 48.09 | 48.84 | 32182242 |
2021-01-05 | 48.87 | 49.02 | 48.16 | 48.58 | 26497959 |
2021-01-06 | 48.36 | 49.37 | 48.34 | 48.89 | 21918906 |
2021-01-07 | 49.21 | 49.25 | 48.68 | 48.88 | 20537913 |
2021-01-08 | 48.96 | 49.00 | 48.60 | 48.88 | 24474333 |
2021-01-11 | 48.67 | 49.33 | 48.67 | 49.10 | 26347242 |
2021-01-12 | 49.67 | 49.98 | 49.44 | 49.66 | 23373429 |
2021-01-13 | 49.58 | 49.69 | 49.14 | 49.15 | 16069623 |
2021-01-14 | 49.27 | 49.33 | 48.68 | 48.99 | 23017098 |
2021-01-15 | 48.38 | 48.63 | 47.89 | 48.21 | 35914809 |
2021-01-19 | 48.21 | 48.36 | 47.56 | 47.80 | 24123459 |
2021-01-20 | 47.86 | 48.55 | 47.63 | 48.50 | 23775711 |
2021-01-21 | 48.45 | 48.58 | 48.07 | 48.28 | 14349855 |
2021-01-22 | 48.53 | 49.11 | 48.37 | 48.78 | 19214529 |
2021-01-25 | 48.45 | 48.75 | 48.09 | 48.73 | 19031163 |
2021-01-26 | 48.54 | 49.27 | 48.49 | 49.17 | 15031485 |
2021-01-27 | 48.99 | 49.29 | 47.85 | 47.95 | 29910342 |
2021-01-28 | 48.15 | 48.75 | 47.88 | 47.92 | 22301622 |
2021-01-29 | 47.73 | 47.92 | 46.78 | 46.83 | 32487486 |
2021-02-01 | 46.97 | 47.16 | 46.40 | 46.42 | 25945089 |
2021-02-02 | 46.59 | 47.38 | 46.48 | 46.92 | 27002364 |
2021-02-03 | 46.89 | 47.35 | 46.88 | 47.07 | 14966796 |
2021-02-04 | 47.26 | 47.73 | 47.09 | 47.51 | 17346267 |
2021-02-05 | 47.82 | 48.28 | 47.51 | 48.12 | 20445891 |
2021-02-08 | 48.27 | 48.53 | 48.15 | 48.34 | 15825351 |
2021-02-09 | 48.19 | 48.77 | 48.19 | 48.61 | 15907008 |
2021-02-10 | 48.61 | 48.63 | 47.85 | 48.04 | 18576957 |
2021-02-11 | 48.05 | 48.32 | 47.90 | 48.01 | 12791460 |
2021-02-12 | 48.05 | 48.20 | 47.89 | 48.16 | 13400046 |
2021-02-16 | 48.65 | 48.80 | 48.31 | 48.55 | 27891087 |
2021-02-17 | 48.22 | 49.17 | 48.17 | 49.07 | 26026695 |
2021-02-18 | 46.33 | 46.90 | 45.83 | 45.89 | 96927399 |
2021-02-19 | 45.93 | 46.47 | 45.89 | 46.11 | 36587421 |
2021-02-22 | 45.91 | 46.11 | 45.42 | 45.90 | 32106630 |
2021-02-23 | 45.70 | 45.80 | 45.02 | 45.16 | 31300191 |
2021-02-24 | 45.29 | 45.39 | 44.35 | 44.40 | 46565715 |
2021-02-25 | 44.37 | 44.67 | 43.83 | 43.98 | 33324696 |
2021-02-26 | 43.83 | 43.94 | 43.29 | 43.31 | 42450072 |
2021-03-01 | 43.86 | 44.19 | 43.71 | 43.79 | 34634544 |
2021-03-02 | 43.84 | 44.25 | 43.34 | 43.37 | 29230698 |
2021-03-03 | 43.17 | 43.31 | 42.52 | 42.53 | 41837283 |
2021-03-04 | 42.62 | 43.19 | 42.09 | 42.51 | 45347913 |
2021-03-05 | 42.28 | 43.25 | 42.25 | 43.04 | 34063569 |
2021-03-08 | 43.11 | 43.28 | 42.60 | 42.63 | 40988391 |
2021-03-09 | 42.93 | 43.29 | 42.77 | 42.96 | 31988649 |
2021-03-10 | 42.95 | 44.35 | 42.82 | 44.06 | 44929344 |
2021-03-11 | 44.45 | 44.50 | 43.84 | 44.04 | 35489664 |
2021-03-12 | 44.17 | 44.84 | 44.03 | 44.71 | 28426575 |
2021-03-15 | 44.91 | 44.92 | 44.28 | 44.48 | 25098075 |
2021-03-16 | 44.27 | 44.76 | 44.27 | 44.46 | 19880859 |
2021-03-17 | 44.17 | 44.38 | 43.99 | 43.91 | 24156180 |
2021-03-18 | 43.72 | 43.98 | 43.31 | 43.34 | 29815413 |
2021-03-19 | 43.38 | 44.17 | 43.30 | 43.91 | 57703563 |
2021-03-22 | 43.67 | 44.15 | 43.66 | 44.12 | 24653850 |
2021-03-23 | 43.90 | 44.77 | 43.88 | 44.65 | 29154786 |
2021-03-24 | 44.81 | 44.81 | 44.35 | 44.37 | 23547432 |
2021-03-25 | 44.42 | 44.84 | 44.29 | 44.67 | 28126002 |
2021-03-26 | 44.67 | 45.07 | 44.47 | 45.04 | 28653504 |
2021-03-29 | 45.00 | 45.67 | 44.87 | 45.56 | 30146511 |
2021-03-30 | 45.44 | 45.86 | 45.16 | 45.25 | 27230178 |
2021-03-31 | 45.18 | 45.62 | 44.99 | 45.28 | 24546036 |
2021-04-01 | 45.31 | 45.63 | 45.11 | 45.21 | 25595154 |
2021-04-05 | 45.57 | 46.72 | 45.40 | 46.48 | 40043166 |
2021-04-06 | 46.37 | 46.98 | 46.17 | 46.70 | 31044690 |
2021-04-07 | 46.77 | 46.92 | 46.55 | 46.60 | 20361576 |
2021-04-08 | 46.82 | 47.04 | 46.55 | 46.57 | 19095459 |
2021-04-09 | 46.54 | 46.70 | 46.24 | 46.59 | 20676483 |
2021-04-12 | 46.69 | 46.79 | 46.45 | 46.60 | 18723123 |
2021-04-13 | 46.60 | 46.67 | 46.29 | 46.46 | 17397993 |
2021-04-14 | 46.37 | 46.49 | 46.14 | 46.44 | 21924492 |
2021-04-15 | 46.47 | 46.82 | 46.40 | 46.72 | 21710331 |
2021-04-16 | 46.96 | 46.99 | 46.57 | 46.87 | 26488383 |
2021-04-19 | 46.76 | 46.86 | 46.54 | 46.57 | 19280973 |
2021-04-20 | 46.47 | 47.26 | 46.27 | 46.93 | 24451977 |
2021-04-21 | 46.92 | 47.23 | 46.84 | 47.07 | 17335089 |
2021-04-22 | 47.03 | 47.15 | 46.47 | 46.56 | 19705113 |
2021-04-23 | 46.37 | 46.78 | 46.34 | 46.63 | 22983996 |
2021-04-26 | 46.64 | 46.67 | 45.88 | 45.97 | 22846233 |
2021-04-27 | 46.00 | 46.32 | 45.85 | 46.13 | 16151439 |
2021-04-28 | 46.12 | 46.20 | 45.96 | 45.96 | 14286588 |
2021-04-29 | 45.97 | 46.67 | 45.97 | 46.54 | 19595958 |
2021-04-30 | 46.57 | 46.66 | 46.37 | 46.64 | 19680021 |
2021-05-03 | 46.56 | 47.58 | 46.56 | 47.37 | 27139605 |
2021-05-04 | 47.18 | 47.34 | 46.70 | 46.91 | 19084071 |
2021-05-05 | 46.90 | 47.00 | 46.75 | 46.68 | 11895555 |
2021-05-06 | 46.67 | 47.12 | 46.48 | 47.02 | 16301856 |
2021-05-07 | 47.21 | 47.24 | 46.44 | 46.73 | 23408415 |
2021-05-10 | 46.82 | 47.36 | 46.77 | 46.94 | 26307735 |
2021-05-11 | 46.96 | 46.96 | 46.11 | 46.52 | 26464137 |
2021-05-12 | 46.29 | 46.33 | 45.30 | 45.31 | 25998432 |
2021-05-13 | 45.41 | 46.33 | 45.25 | 46.08 | 21480159 |
2021-05-14 | 46.27 | 46.75 | 46.14 | 46.51 | 16091685 |
2021-05-17 | 46.67 | 46.80 | 46.26 | 46.30 | 19675755 |
2021-05-18 | 47.84 | 48.19 | 47.07 | 47.30 | 58183677 |
2021-05-19 | 46.90 | 47.91 | 46.83 | 47.31 | 34874760 |
2021-05-20 | 47.17 | 47.62 | 46.90 | 47.47 | 30540753 |
2021-05-21 | 47.51 | 47.69 | 47.20 | 47.25 | 22927455 |
2021-05-24 | 47.25 | 47.47 | 47.12 | 47.25 | 18945948 |
2021-05-25 | 47.27 | 47.55 | 47.02 | 47.45 | 21505092 |
2021-05-26 | 47.46 | 47.63 | 47.25 | 47.39 | 19294110 |
2021-05-27 | 47.78 | 47.89 | 47.23 | 47.23 | 56576904 |
2021-05-28 | 47.31 | 47.48 | 47.21 | 47.34 | 21189909 |
2021-06-01 | 47.40 | 47.60 | 47.09 | 47.22 | 20767626 |
2021-06-02 | 47.13 | 47.24 | 46.70 | 47.12 | 23297979 |
2021-06-03 | 47.13 | 47.28 | 46.92 | 47.20 | 18374472 |
2021-06-04 | 47.15 | 47.43 | 47.08 | 47.28 | 13635816 |
2021-06-07 | 47.28 | 47.32 | 46.80 | 46.97 | 16630884 |
2021-06-08 | 46.84 | 46.97 | 46.60 | 46.61 | 20120568 |
2021-06-09 | 46.45 | 46.67 | 46.34 | 46.36 | 17085381 |
2021-06-10 | 46.36 | 46.73 | 46.36 | 46.63 | 16378377 |
2021-06-11 | 46.74 | 46.95 | 46.62 | 46.92 | 25232472 |
2021-06-14 | 46.98 | 46.98 | 46.68 | 46.85 | 15140688 |
2021-06-15 | 46.95 | 46.97 | 46.55 | 46.67 | 19327176 |
2021-06-16 | 46.62 | 46.68 | 45.66 | 45.72 | 28795029 |
2021-06-17 | 45.67 | 46.12 | 45.57 | 45.91 | 19341837 |
2021-06-18 | 45.15 | 45.46 | 44.80 | 45.06 | 44812731 |
2021-06-21 | 45.22 | 45.58 | 45.12 | 45.47 | 20775069 |
2021-06-22 | 45.41 | 45.91 | 45.41 | 45.68 | 19106862 |
2021-06-23 | 45.50 | 45.66 | 45.31 | 45.32 | 19390551 |
2021-06-24 | 45.39 | 45.75 | 45.37 | 45.64 | 23443959 |
2021-06-25 | 45.71 | 46.29 | 45.64 | 46.18 | 28640808 |
2021-06-28 | 46.01 | 46.21 | 45.53 | 46.03 | 15549066 |
2021-06-29 | 45.97 | 46.16 | 45.74 | 45.77 | 35962455 |
2021-06-30 | 46.52 | 47.53 | 46.23 | 47.01 | 45511053 |
2021-07-01 | 46.80 | 47.08 | 46.34 | 46.44 | 26348550 |
2021-07-02 | 46.45 | 47.03 | 46.45 | 46.70 | 26287707 |
2021-07-06 | 46.63 | 46.92 | 46.51 | 46.65 | 18279174 |
2021-07-07 | 46.59 | 47.06 | 46.45 | 46.57 | 25607457 |
2021-07-08 | 46.11 | 46.88 | 46.07 | 46.53 | 21267141 |
2021-07-09 | 46.80 | 46.95 | 46.64 | 46.77 | 15185289 |
2021-07-12 | 46.90 | 46.93 | 46.44 | 46.68 | 19514928 |
2021-07-13 | 46.66 | 47.06 | 46.65 | 46.86 | 18947604 |
2021-07-14 | 46.90 | 47.27 | 46.61 | 47.18 | 18812013 |
2021-07-15 | 47.33 | 47.55 | 47.03 | 47.22 | 17974836 |
2021-07-16 | 47.23 | 47.38 | 46.98 | 47.19 | 18095415 |
2021-07-19 | 47.14 | 47.66 | 46.59 | 47.08 | 27383160 |
2021-07-20 | 46.99 | 47.49 | 46.93 | 47.29 | 19020300 |
2021-07-21 | 47.50 | 47.51 | 46.90 | 47.06 | 18591897 |
2021-07-22 | 47.04 | 47.37 | 46.93 | 47.09 | 13013295 |
2021-07-23 | 47.17 | 47.57 | 47.00 | 47.48 | 15947508 |
2021-07-26 | 47.45 | 47.95 | 47.15 | 47.54 | 18517335 |
2021-07-27 | 47.67 | 47.67 | 47.32 | 47.55 | 15395715 |
2021-07-28 | 47.49 | 47.75 | 47.22 | 47.35 | 14071461 |
2021-07-29 | 47.55 | 47.62 | 47.34 | 47.41 | 11063067 |
2021-07-30 | 47.07 | 47.65 | 47.07 | 47.52 | 16332183 |
2021-08-02 | 47.61 | 47.62 | 47.22 | 47.41 | 19958523 |
2021-08-03 | 47.48 | 47.97 | 47.45 | 47.94 | 18915354 |
2021-08-04 | 47.79 | 47.98 | 47.58 | 47.61 | 15301584 |
2021-08-05 | 48.08 | 48.51 | 48.00 | 48.50 | 27005442 |
2021-08-06 | 48.74 | 48.82 | 48.32 | 48.41 | 19263690 |
2021-08-09 | 48.64 | 48.83 | 48.47 | 48.53 | 15811773 |
2021-08-10 | 48.99 | 49.65 | 48.75 | 49.56 | 38262135 |
2021-08-11 | 49.84 | 50.53 | 49.72 | 49.82 | 41455680 |
2021-08-12 | 49.67 | 50.07 | 49.60 | 49.69 | 18277272 |
2021-08-13 | 49.79 | 50.12 | 49.72 | 49.84 | 15981210 |
2021-08-16 | 49.89 | 50.58 | 49.68 | 50.25 | 47926944 |
2021-08-17 | 50.13 | 50.83 | 49.70 | 50.23 | 50950086 |
2021-08-18 | 50.18 | 50.86 | 49.67 | 49.70 | 28211835 |
2021-08-19 | 49.44 | 50.22 | 49.33 | 50.04 | 22630371 |
2021-08-20 | 50.16 | 50.57 | 49.92 | 50.48 | 19400388 |
2021-08-23 | 50.51 | 50.60 | 50.14 | 50.15 | 16166088 |
2021-08-24 | 50.17 | 50.17 | 49.57 | 49.63 | 18828819 |
2021-08-25 | 49.47 | 49.76 | 49.34 | 49.65 | 21921165 |
2021-08-26 | 49.16 | 49.42 | 48.89 | 49.12 | 23466852 |
2021-08-27 | 49.17 | 49.23 | 48.73 | 48.84 | 23088456 |
2021-08-30 | 48.81 | 49.33 | 48.67 | 49.23 | 16440636 |
2021-08-31 | 49.33 | 49.48 | 49.08 | 49.37 | 25078551 |
2021-09-01 | 49.19 | 49.31 | 48.86 | 49.26 | 19056678 |
2021-09-02 | 49.37 | 49.60 | 49.23 | 49.52 | 20022192 |
2021-09-03 | 49.40 | 49.88 | 49.30 | 49.75 | 17213709 |
2021-09-07 | 49.66 | 49.72 | 49.02 | 49.09 | 25355949 |
2021-09-08 | 48.98 | 49.44 | 48.91 | 49.15 | 19508352 |
2021-09-09 | 49.15 | 49.20 | 48.61 | 48.81 | 22328607 |
2021-09-10 | 49.07 | 49.08 | 48.48 | 48.63 | 15775203 |
2021-09-13 | 48.84 | 49.05 | 48.21 | 48.35 | 19529295 |
2021-09-14 | 48.49 | 48.63 | 47.97 | 48.10 | 16533750 |
2021-09-15 | 48.02 | 48.25 | 47.93 | 48.18 | 14849958 |
2021-09-16 | 48.15 | 48.44 | 47.90 | 48.34 | 18428268 |
2021-09-17 | 48.05 | 48.72 | 48.01 | 48.24 | 73039119 |
2021-09-20 | 47.83 | 48.40 | 47.21 | 47.58 | 25054401 |
2021-09-21 | 47.57 | 48.19 | 47.56 | 47.67 | 17437470 |
2021-09-22 | 47.82 | 47.87 | 47.43 | 47.56 | 15044529 |
2021-09-23 | 47.74 | 47.88 | 47.48 | 47.59 | 15585420 |
2021-09-24 | 47.50 | 47.90 | 47.50 | 47.72 | 13360620 |
2021-09-27 | 47.62 | 47.85 | 47.28 | 47.42 | 21250662 |
2021-09-28 | 47.29 | 47.36 | 46.66 | 46.83 | 20580762 |
2021-09-29 | 46.88 | 47.28 | 46.77 | 46.81 | 21375489 |
2021-09-30 | 46.88 | 47.24 | 46.42 | 46.46 | 22470705 |
2021-10-01 | 46.42 | 46.54 | 45.31 | 45.68 | 30014541 |
2021-10-04 | 45.70 | 46.08 | 44.90 | 45.24 | 29970252 |
2021-10-05 | 45.32 | 45.90 | 45.30 | 45.54 | 20597415 |
2021-10-06 | 45.41 | 45.93 | 45.38 | 45.87 | 19376664 |
2021-10-07 | 46.26 | 46.90 | 46.25 | 46.41 | 21068127 |
2021-10-08 | 46.55 | 46.70 | 46.34 | 46.55 | 13847283 |
2021-10-11 | 46.51 | 46.93 | 46.48 | 46.51 | 13048281 |
2021-10-12 | 46.45 | 46.80 | 46.36 | 46.46 | 15789297 |
2021-10-13 | 46.50 | 46.67 | 46.04 | 46.12 | 17944503 |
2021-10-14 | 46.17 | 46.69 | 46.17 | 46.62 | 19791612 |
2021-10-15 | 46.87 | 47.03 | 46.65 | 46.85 | 20737161 |
2021-10-18 | 46.67 | 47.34 | 46.61 | 47.23 | 19886898 |
2021-10-19 | 48.21 | 48.54 | 47.89 | 48.23 | 33444297 |
2021-10-20 | 48.30 | 48.83 | 48.30 | 48.67 | 17453598 |
2021-10-21 | 48.86 | 48.97 | 48.60 | 48.94 | 13954389 |
2021-10-22 | 49.03 | 49.90 | 49.03 | 49.45 | 21195726 |
2021-10-25 | 49.59 | 50.17 | 49.34 | 50.02 | 19287987 |
2021-10-26 | 50.00 | 50.18 | 49.49 | 49.58 | 17418714 |
2021-10-27 | 49.65 | 49.67 | 49.13 | 49.18 | 14565675 |
2021-10-28 | 49.45 | 49.66 | 49.24 | 49.48 | 12598413 |
2021-10-29 | 49.30 | 50.03 | 49.19 | 49.81 | 22022784 |
2021-11-01 | 49.99 | 50.25 | 49.78 | 49.93 | 12549474 |
2021-11-02 | 49.99 | 50.06 | 49.76 | 49.91 | 13639041 |
2021-11-03 | 49.87 | 50.10 | 49.68 | 50.06 | 14209593 |
2021-11-04 | 50.06 | 50.62 | 49.94 | 50.43 | 15149217 |
2021-11-05 | 50.67 | 50.67 | 49.87 | 50.08 | 15081882 |
2021-11-08 | 50.07 | 50.17 | 49.58 | 49.76 | 15373266 |
2021-11-09 | 49.84 | 49.96 | 49.62 | 49.93 | 15001773 |
2021-11-10 | 49.58 | 49.87 | 49.33 | 49.48 | 16803633 |
2021-11-11 | 49.59 | 49.66 | 49.40 | 49.50 | 13603149 |
2021-11-12 | 49.67 | 49.75 | 49.18 | 49.25 | 18313677 |
2021-11-15 | 49.38 | 49.48 | 48.80 | 48.97 | 28895964 |
2021-11-16 | 48.37 | 48.89 | 47.43 | 47.72 | 73986693 |
2021-11-17 | 47.72 | 48.24 | 47.27 | 47.31 | 33116214 |
2021-11-18 | 47.38 | 47.76 | 46.95 | 47.72 | 24407472 |
2021-11-19 | 47.87 | 48.00 | 47.31 | 47.46 | 28142184 |
2021-11-22 | 47.55 | 48.45 | 47.33 | 48.26 | 29150364 |
2021-11-23 | 48.08 | 48.66 | 47.75 | 48.60 | 29917344 |
2021-11-24 | 48.58 | 49.02 | 48.55 | 48.85 | 18089340 |
2021-11-26 | 48.81 | 49.29 | 48.14 | 48.30 | 21039714 |
2021-11-29 | 48.33 | 48.42 | 47.41 | 47.54 | 33039516 |
2021-11-30 | 47.16 | 47.50 | 46.67 | 46.88 | 64819044 |
2021-12-01 | 46.84 | 46.91 | 45.68 | 45.71 | 36687132 |
2021-12-02 | 45.88 | 46.15 | 45.08 | 45.16 | 39805680 |
2021-12-03 | 45.29 | 45.96 | 45.10 | 45.84 | 44142597 |
2021-12-06 | 45.85 | 46.45 | 45.70 | 46.33 | 32589393 |
2021-12-07 | 46.53 | 46.61 | 46.03 | 46.18 | 37738998 |
2021-12-08 | 46.02 | 46.17 | 45.34 | 45.53 | 34496262 |
2021-12-09 | 45.54 | 46.19 | 45.24 | 46.17 | 32351706 |
2021-12-10 | 46.11 | 47.10 | 45.86 | 47.01 | 38575623 |
2021-12-13 | 46.75 | 47.92 | 46.67 | 47.86 | 54039363 |
2021-12-14 | 47.77 | 48.43 | 47.38 | 48.31 | 46721274 |
2021-12-15 | 48.40 | 48.82 | 47.80 | 48.59 | 33489918 |
2021-12-16 | 48.59 | 48.84 | 47.63 | 47.78 | 39069480 |
2021-12-17 | 47.58 | 47.98 | 46.13 | 46.25 | 78711819 |
2021-12-20 | 46.04 | 46.58 | 45.87 | 46.40 | 31017879 |
2021-12-21 | 46.30 | 46.62 | 46.00 | 46.54 | 24620436 |
2021-12-22 | 46.63 | 46.66 | 46.18 | 46.60 | 17027850 |
2021-12-23 | 46.60 | 46.72 | 46.28 | 46.50 | 17592648 |
2021-12-27 | 46.53 | 46.96 | 46.52 | 46.92 | 16053375 |
2021-12-28 | 46.87 | 47.66 | 46.87 | 47.59 | 15789048 |
2021-12-29 | 47.55 | 47.84 | 47.44 | 47.57 | 13045260 |
2021-12-30 | 47.75 | 47.90 | 47.49 | 47.72 | 14948991 |
2021-12-31 | 47.73 | 48.35 | 47.64 | 48.23 | 17947785 |
2022-01-03 | 48.00 | 48.26 | 47.67 | 48.22 | 20709786 |
2022-01-04 | 48.01 | 48.38 | 47.25 | 47.33 | 33930033 |
2022-01-05 | 47.62 | 48.65 | 47.58 | 47.97 | 35417913 |
2022-01-06 | 47.87 | 48.21 | 47.47 | 47.84 | 21828831 |
2022-01-07 | 47.83 | 48.45 | 47.65 | 48.30 | 19723590 |
2022-01-10 | 48.48 | 48.53 | 47.71 | 48.20 | 22731567 |
2022-01-11 | 48.07 | 48.21 | 47.73 | 48.07 | 21668715 |
2022-01-12 | 47.89 | 47.99 | 47.67 | 47.81 | 18946815 |
2022-01-13 | 47.81 | 48.56 | 47.70 | 48.49 | 24252594 |
2022-01-14 | 48.07 | 48.88 | 48.07 | 48.35 | 26867358 |
2022-01-18 | 48.14 | 48.23 | 47.38 | 47.51 | 21134754 |
2022-01-19 | 47.51 | 48.33 | 47.31 | 47.98 | 22673982 |
2022-01-20 | 47.45 | 48.15 | 47.02 | 47.07 | 22387125 |
2022-01-21 | 47.07 | 47.42 | 46.69 | 46.73 | 27508176 |
2022-01-24 | 46.36 | 46.84 | 45.77 | 46.73 | 28711374 |
2022-01-25 | 46.66 | 46.79 | 45.60 | 45.72 | 29479434 |
2022-01-26 | 45.78 | 46.26 | 45.05 | 45.25 | 26185491 |
2022-01-27 | 45.64 | 46.36 | 45.12 | 45.28 | 27783798 |
2022-01-28 | 45.33 | 45.86 | 44.65 | 45.84 | 25132023 |
2022-01-31 | 45.70 | 46.68 | 45.57 | 46.60 | 20193474 |
2022-02-01 | 46.40 | 47.05 | 46.33 | 46.97 | 20323098 |
2022-02-02 | 47.00 | 47.21 | 46.72 | 46.95 | 18149781 |
2022-02-03 | 46.75 | 47.33 | 46.59 | 47.00 | 20741202 |
2022-02-04 | 46.96 | 47.00 | 46.12 | 46.44 | 22036521 |
2022-02-07 | 46.69 | 46.69 | 45.87 | 45.99 | 20010360 |
2022-02-08 | 46.11 | 46.41 | 45.84 | 46.00 | 19458879 |
2022-02-09 | 46.17 | 46.26 | 45.82 | 45.90 | 21473769 |
2022-02-10 | 45.52 | 45.67 | 45.15 | 45.36 | 27810597 |
2022-02-11 | 45.61 | 45.73 | 44.72 | 45.11 | 23733405 |
2022-02-14 | 45.11 | 45.32 | 44.24 | 44.65 | 29363508 |
2022-02-15 | 44.91 | 45.22 | 44.60 | 44.79 | 21848547 |
2022-02-16 | 44.78 | 44.96 | 44.23 | 44.51 | 28490586 |
2022-02-17 | 44.67 | 46.49 | 44.59 | 46.29 | 53831538 |
2022-02-18 | 46.03 | 46.53 | 45.72 | 46.00 | 31103451 |
2022-02-22 | 45.92 | 46.08 | 45.31 | 45.48 | 25380927 |
2022-02-23 | 45.62 | 45.73 | 44.95 | 45.02 | 21030939 |
2022-02-24 | 44.64 | 45.00 | 44.00 | 44.84 | 31717446 |
2022-02-25 | 44.94 | 45.59 | 44.70 | 45.46 | 24997770 |
2022-02-28 | 45.00 | 45.36 | 44.59 | 45.05 | 26286681 |
2022-03-01 | 45.29 | 45.96 | 45.01 | 45.33 | 24025041 |
2022-03-02 | 45.22 | 45.61 | 45.06 | 45.39 | 23864253 |
2022-03-03 | 45.76 | 46.82 | 45.52 | 46.43 | 29885208 |
2022-03-04 | 45.94 | 47.65 | 45.86 | 47.61 | 35580666 |
2022-03-07 | 47.10 | 47.88 | 46.82 | 47.22 | 45870081 |
2022-03-08 | 47.17 | 47.49 | 46.19 | 46.25 | 28305528 |
2022-03-09 | 46.67 | 46.75 | 46.05 | 46.49 | 22122936 |
2022-03-10 | 46.50 | 47.67 | 46.34 | 47.54 | 27512787 |
2022-03-11 | 47.43 | 48.02 | 47.29 | 47.36 | 19162260 |
2022-03-14 | 47.34 | 48.28 | 47.33 | 48.02 | 22646295 |
2022-03-15 | 48.18 | 48.72 | 47.95 | 48.59 | 22872483 |
2022-03-16 | 48.46 | 48.98 | 47.90 | 48.26 | 24615957 |
2022-03-17 | 48.15 | 48.43 | 47.55 | 48.34 | 19023018 |
2022-03-18 | 48.39 | 48.52 | 48.04 | 48.48 | 31233429 |
2022-03-21 | 48.48 | 49.10 | 47.87 | 48.08 | 21350628 |
2022-03-22 | 48.20 | 48.32 | 47.66 | 47.93 | 20235123 |
2022-03-23 | 47.71 | 47.91 | 47.17 | 47.32 | 19625535 |
2022-03-24 | 47.46 | 47.97 | 47.29 | 47.61 | 13440885 |
2022-03-25 | 47.82 | 47.98 | 47.42 | 47.82 | 14088246 |
2022-03-28 | 47.83 | 48.69 | 47.77 | 48.67 | 20105643 |
2022-03-29 | 48.87 | 49.37 | 48.75 | 49.08 | 19934439 |
2022-03-30 | 49.04 | 50.06 | 49.01 | 49.96 | 24991572 |
2022-03-31 | 49.60 | 50.18 | 49.39 | 49.64 | 27163878 |
2022-04-01 | 49.89 | 50.42 | 49.61 | 50.34 | 20939799 |
2022-04-04 | 50.30 | 51.07 | 50.03 | 50.35 | 25337487 |
2022-04-05 | 50.29 | 51.11 | 50.29 | 50.49 | 18657807 |
2022-04-06 | 50.34 | 51.81 | 50.17 | 51.66 | 28018431 |
2022-04-07 | 51.70 | 52.51 | 51.48 | 52.18 | 27088062 |
2022-04-08 | 52.30 | 52.80 | 52.07 | 52.47 | 23294535 |
2022-04-11 | 52.32 | 52.75 | 51.21 | 51.43 | 24712755 |
2022-04-12 | 51.41 | 51.80 | 50.85 | 51.08 | 26761200 |
2022-04-13 | 51.15 | 52.60 | 51.12 | 52.41 | 29284596 |
2022-04-14 | 52.37 | 52.76 | 52.14 | 52.36 | 22360479 |
2022-04-18 | 52.25 | 52.66 | 51.74 | 51.96 | 14671815 |
2022-04-19 | 52.22 | 52.65 | 52.01 | 52.55 | 15854919 |
2022-04-20 | 52.78 | 53.45 | 52.77 | 53.21 | 19821513 |
2022-04-21 | 53.31 | 53.59 | 53.02 | 53.29 | 18168300 |
2022-04-22 | 53.42 | 53.45 | 52.22 | 52.29 | 21046317 |
2022-04-25 | 52.12 | 52.49 | 51.45 | 52.31 | 18057537 |
2022-04-26 | 52.12 | 52.71 | 51.73 | 51.77 | 19601031 |
2022-04-27 | 51.84 | 52.07 | 51.34 | 51.41 | 17496780 |
2022-04-28 | 51.74 | 52.33 | 51.37 | 52.07 | 14971029 |
2022-04-29 | 51.94 | 52.07 | 50.90 | 51.00 | 21088659 |
2022-05-02 | 51.65 | 51.66 | 50.11 | 50.66 | 20016003 |
2022-05-03 | 50.81 | 51.43 | 50.59 | 50.84 | 17951055 |
2022-05-04 | 50.68 | 51.61 | 50.50 | 51.35 | 20022669 |
2022-05-05 | 51.21 | 51.28 | 50.47 | 50.91 | 23234319 |
2022-05-06 | 50.57 | 51.32 | 49.42 | 49.85 | 34258074 |
2022-05-09 | 49.49 | 51.03 | 49.40 | 50.44 | 28207077 |
2022-05-10 | 50.48 | 50.76 | 49.52 | 49.73 | 24861318 |
2022-05-11 | 49.80 | 50.25 | 48.97 | 49.21 | 27878733 |
2022-05-12 | 49.29 | 50.05 | 48.84 | 49.16 | 25244523 |
2022-05-13 | 49.24 | 49.46 | 48.71 | 49.35 | 19962168 |
2022-05-16 | 49.79 | 49.91 | 48.82 | 49.40 | 21448995 |
2022-05-17 | 45.48 | 45.81 | 43.55 | 43.78 | 132940167 |
2022-05-18 | 42.68 | 42.76 | 40.51 | 40.81 | 104253108 |
2022-05-19 | 40.29 | 40.60 | 39.53 | 39.69 | 71008485 |
2022-05-20 | 39.88 | 40.28 | 39.09 | 39.73 | 49355934 |
2022-05-23 | 39.97 | 41.26 | 39.95 | 40.87 | 43680846 |
2022-05-24 | 40.40 | 41.52 | 40.36 | 41.38 | 34584834 |
2022-05-25 | 41.33 | 41.56 | 40.87 | 41.12 | 27121881 |
2022-05-26 | 41.77 | 42.13 | 41.47 | 42.00 | 28197708 |
2022-05-27 | 41.83 | 42.87 | 41.77 | 42.83 | 25299798 |
2022-05-31 | 42.49 | 43.30 | 42.47 | 42.88 | 36912426 |
2022-06-01 | 42.83 | 42.97 | 41.56 | 41.82 | 28534686 |
2022-06-02 | 41.86 | 42.51 | 41.44 | 42.50 | 23214393 |
2022-06-03 | 42.22 | 42.47 | 41.70 | 41.77 | 18302721 |
2022-06-06 | 41.94 | 42.10 | 41.53 | 41.62 | 19855473 |
2022-06-07 | 40.41 | 41.16 | 40.29 | 41.12 | 47707881 |
2022-06-08 | 40.78 | 41.30 | 40.65 | 40.77 | 22522671 |
2022-06-09 | 40.67 | 41.45 | 40.33 | 40.34 | 19886214 |
2022-06-10 | 39.92 | 40.91 | 39.78 | 40.57 | 25246824 |
2022-06-13 | 39.91 | 40.41 | 39.70 | 39.80 | 24897882 |
2022-06-14 | 39.71 | 40.00 | 39.39 | 39.82 | 21544341 |
2022-06-15 | 39.99 | 40.14 | 39.30 | 39.79 | 25913853 |
2022-06-16 | 39.45 | 40.59 | 39.41 | 40.21 | 30706899 |
2022-06-17 | 40.01 | 40.29 | 39.32 | 39.43 | 36838893 |
2022-06-21 | 39.43 | 40.93 | 39.41 | 40.72 | 23916519 |
2022-06-22 | 40.70 | 41.08 | 40.20 | 40.23 | 20245155 |
2022-06-23 | 40.58 | 41.32 | 40.40 | 41.21 | 18040929 |
2022-06-24 | 41.36 | 41.77 | 41.05 | 41.24 | 31845960 |
2022-06-27 | 41.26 | 41.58 | 40.93 | 41.37 | 19889052 |
2022-06-28 | 41.55 | 41.86 | 40.76 | 40.79 | 15401574 |
2022-06-29 | 40.96 | 41.12 | 40.32 | 40.64 | 19111620 |
2022-06-30 | 40.29 | 40.69 | 39.96 | 40.53 | 19166235 |
2022-07-01 | 40.65 | 40.97 | 40.39 | 40.88 | 17460969 |
2022-07-05 | 40.74 | 41.50 | 40.54 | 41.42 | 18219711 |
2022-07-06 | 41.49 | 42.09 | 41.43 | 41.71 | 21300123 |
2022-07-07 | 41.73 | 41.84 | 41.37 | 41.77 | 17487288 |
2022-07-08 | 41.94 | 42.20 | 41.72 | 41.80 | 14751069 |
2022-07-11 | 41.67 | 42.11 | 41.54 | 41.82 | 11533878 |
2022-07-12 | 41.70 | 42.38 | 41.57 | 41.69 | 13732269 |
2022-07-13 | 41.48 | 42.15 | 41.30 | 41.79 | 12689118 |
2022-07-14 | 41.39 | 42.77 | 41.38 | 42.61 | 20905389 |
2022-07-15 | 42.93 | 43.42 | 42.68 | 43.02 | 21184251 |
2022-07-18 | 42.88 | 43.43 | 42.75 | 42.92 | 14243736 |
2022-07-19 | 43.13 | 43.32 | 42.87 | 43.19 | 16995255 |
2022-07-20 | 43.50 | 43.77 | 43.17 | 43.55 | 18564816 |
2022-07-21 | 43.56 | 44.19 | 43.50 | 44.18 | 18764652 |
2022-07-22 | 44.18 | 44.46 | 43.74 | 44.07 | 13616301 |
2022-07-25 | 44.13 | 44.23 | 43.82 | 44.01 | 20535162 |
2022-07-26 | 40.38 | 40.90 | 40.02 | 40.66 | 95391546 |
2022-07-27 | 40.41 | 42.26 | 40.34 | 42.20 | 42159699 |
2022-07-28 | 42.09 | 43.50 | 42.09 | 43.25 | 33262332 |
2022-07-29 | 42.77 | 44.09 | 42.67 | 44.02 | 30141837 |
2022-08-01 | 43.69 | 44.74 | 43.67 | 44.18 | 24996276 |
2022-08-02 | 44.38 | 44.57 | 43.80 | 44.23 | 19695018 |
2022-08-03 | 44.05 | 44.31 | 43.29 | 43.50 | 32003106 |
2022-08-04 | 43.56 | 43.60 | 41.78 | 41.86 | 53106000 |
2022-08-05 | 41.84 | 42.27 | 41.71 | 42.19 | 32006865 |
2022-08-08 | 42.22 | 42.74 | 42.20 | 42.54 | 18183330 |
2022-08-09 | 42.63 | 42.99 | 42.40 | 42.96 | 19325010 |
2022-08-10 | 43.33 | 43.38 | 42.80 | 42.86 | 25250982 |
2022-08-11 | 43.23 | 43.46 | 42.87 | 43.27 | 23854482 |
2022-08-12 | 43.33 | 44.28 | 43.27 | 44.07 | 26624898 |
2022-08-15 | 43.88 | 44.52 | 43.79 | 44.20 | 26516124 |
2022-08-16 | 46.30 | 46.98 | 46.06 | 46.46 | 91773321 |
2022-08-17 | 46.19 | 47.57 | 46.13 | 46.51 | 41792091 |
2022-08-18 | 46.51 | 46.81 | 46.17 | 46.36 | 19197534 |
2022-08-19 | 46.31 | 46.36 | 45.64 | 45.67 | 22918674 |
2022-08-22 | 45.40 | 45.57 | 44.81 | 44.86 | 18667221 |
2022-08-23 | 44.87 | 44.99 | 44.40 | 44.67 | 16955088 |
2022-08-24 | 44.78 | 45.10 | 44.53 | 44.99 | 15766536 |
2022-08-25 | 45.09 | 45.33 | 45.01 | 45.29 | 19414602 |
2022-08-26 | 45.37 | 45.61 | 43.84 | 43.87 | 21331845 |
2022-08-29 | 43.61 | 44.62 | 43.53 | 44.29 | 17381565 |
2022-08-30 | 44.45 | 44.55 | 43.91 | 44.16 | 14468031 |
2022-08-31 | 44.26 | 44.60 | 43.98 | 44.18 | 22460748 |
2022-09-01 | 44.18 | 45.05 | 44.13 | 44.83 | 21741801 |
2022-09-02 | 44.95 | 45.22 | 44.14 | 44.33 | 17234541 |
2022-09-06 | 44.35 | 44.54 | 43.57 | 44.11 | 21899610 |
2022-09-07 | 44.35 | 45.32 | 44.25 | 45.25 | 17058972 |
2022-09-08 | 45.13 | 45.62 | 44.96 | 45.48 | 16956024 |
2022-09-09 | 45.43 | 45.83 | 45.38 | 45.61 | 16145286 |
2022-09-12 | 45.69 | 46.08 | 45.66 | 46.02 | 14284518 |
2022-09-13 | 45.62 | 45.98 | 44.94 | 45.07 | 17687325 |
2022-09-14 | 45.21 | 45.51 | 44.70 | 44.97 | 19934694 |
2022-09-15 | 45.02 | 45.05 | 44.32 | 44.49 | 20189334 |
2022-09-16 | 44.00 | 44.85 | 43.76 | 44.40 | 41874393 |
2022-09-19 | 44.27 | 44.92 | 44.16 | 44.78 | 16853181 |
2022-09-20 | 44.49 | 44.63 | 44.18 | 44.52 | 13963449 |
2022-09-21 | 45.15 | 45.82 | 44.87 | 44.92 | 24903570 |
2022-09-22 | 44.86 | 44.91 | 44.28 | 44.46 | 16744374 |
2022-09-23 | 44.29 | 44.39 | 42.92 | 43.35 | 27195393 |
2022-09-26 | 42.92 | 44.05 | 42.76 | 43.77 | 23011083 |
2022-09-27 | 44.08 | 44.48 | 43.43 | 43.65 | 16979580 |
2022-09-28 | 43.80 | 44.55 | 43.24 | 44.37 | 16838283 |
2022-09-29 | 44.50 | 44.71 | 43.88 | 44.08 | 15241599 |
2022-09-30 | 44.08 | 44.12 | 43.23 | 43.23 | 19602183 |
2022-10-03 | 43.41 | 44.26 | 43.34 | 44.18 | 17574777 |
2022-10-04 | 44.62 | 45.07 | 44.46 | 44.75 | 16134366 |
2022-10-05 | 44.59 | 44.87 | 44.17 | 44.31 | 14553828 |
2022-10-06 | 44.36 | 44.83 | 43.86 | 43.89 | 14200464 |
2022-10-07 | 43.77 | 43.88 | 42.69 | 42.85 | 17080389 |
2022-10-10 | 43.18 | 43.31 | 42.76 | 43.11 | 11411556 |
2022-10-11 | 43.17 | 44.60 | 43.15 | 44.22 | 21276123 |
2022-10-12 | 44.34 | 44.92 | 43.66 | 43.72 | 16947579 |
2022-10-13 | 43.09 | 44.31 | 42.79 | 44.09 | 20545506 |
2022-10-14 | 44.15 | 44.41 | 43.35 | 43.48 | 16642665 |
2022-10-17 | 43.65 | 44.28 | 43.53 | 43.79 | 17812395 |
2022-10-18 | 44.48 | 45.03 | 44.44 | 44.71 | 16842165 |
2022-10-19 | 44.78 | 44.91 | 44.32 | 44.59 | 11339481 |
2022-10-20 | 44.66 | 45.13 | 44.55 | 44.70 | 12754938 |
2022-10-21 | 44.94 | 45.80 | 44.67 | 45.60 | 18134691 |
2022-10-24 | 45.82 | 46.83 | 45.71 | 46.47 | 18806637 |
2022-10-25 | 46.36 | 46.81 | 46.11 | 46.69 | 15051195 |
2022-10-26 | 46.79 | 47.35 | 46.61 | 47.05 | 20763177 |
2022-10-27 | 47.00 | 47.37 | 46.77 | 46.91 | 16602930 |
2022-10-28 | 46.68 | 47.63 | 46.68 | 47.50 | 13648170 |
2022-10-31 | 47.45 | 47.69 | 47.26 | 47.44 | 22572072 |
2022-11-01 | 47.66 | 47.85 | 47.17 | 47.23 | 14814981 |
2022-11-02 | 47.05 | 47.86 | 46.90 | 46.92 | 15528066 |
2022-11-03 | 46.50 | 47.24 | 46.36 | 46.91 | 10976364 |
2022-11-04 | 47.34 | 47.40 | 46.27 | 46.99 | 14669304 |
2022-11-07 | 47.09 | 47.66 | 47.09 | 47.48 | 11364108 |
2022-11-08 | 47.53 | 48.03 | 47.17 | 47.60 | 15068511 |
2022-11-09 | 47.59 | 47.72 | 46.40 | 46.49 | 15932169 |
2022-11-10 | 47.50 | 47.56 | 46.83 | 47.45 | 20310612 |
2022-11-11 | 47.56 | 47.71 | 46.66 | 47.53 | 19270920 |
2022-11-14 | 47.21 | 47.77 | 46.09 | 46.13 | 37525908 |
2022-11-15 | 48.54 | 50.09 | 48.18 | 49.15 | 76548678 |
2022-11-16 | 49.29 | 50.07 | 49.04 | 49.50 | 32593236 |
2022-11-17 | 49.00 | 49.58 | 48.90 | 49.33 | 24797808 |
2022-11-18 | 49.89 | 50.08 | 49.59 | 50.08 | 18986850 |
2022-11-21 | 50.20 | 50.71 | 50.06 | 50.38 | 21157077 |
2022-11-22 | 50.67 | 50.82 | 50.37 | 50.56 | 16898541 |
2022-11-23 | 50.69 | 51.12 | 50.63 | 50.81 | 16920675 |
2022-11-25 | 50.71 | 51.03 | 50.62 | 51.02 | 8777421 |
2022-11-28 | 50.91 | 51.55 | 50.91 | 51.17 | 17679963 |
2022-11-29 | 51.01 | 51.24 | 50.85 | 50.99 | 13842153 |
2022-11-30 | 50.87 | 50.92 | 50.40 | 50.81 | 31337955 |
2022-12-01 | 50.68 | 51.20 | 50.24 | 51.12 | 22732167 |
2022-12-02 | 50.49 | 51.08 | 50.49 | 51.07 | 20733132 |
2022-12-05 | 50.92 | 51.00 | 50.17 | 50.55 | 23608272 |
2022-12-06 | 50.40 | 50.64 | 49.74 | 49.96 | 20625606 |
2022-12-07 | 50.17 | 50.40 | 49.61 | 49.52 | 17550210 |
2022-12-08 | 49.72 | 49.76 | 49.38 | 49.59 | 13512642 |
2022-12-09 | 49.16 | 49.24 | 48.41 | 48.44 | 27929454 |
2022-12-12 | 48.63 | 49.37 | 48.52 | 49.34 | 19432329 |
2022-12-13 | 50.00 | 50.07 | 48.91 | 49.16 | 23408667 |
2022-12-14 | 49.03 | 49.51 | 48.65 | 48.89 | 20334624 |
2022-12-15 | 48.53 | 48.81 | 47.88 | 48.45 | 17517969 |
2022-12-16 | 48.16 | 48.24 | 47.52 | 47.58 | 40343226 |
2022-12-19 | 47.67 | 47.85 | 47.24 | 47.60 | 15067455 |
2022-12-20 | 47.64 | 48.21 | 47.42 | 48.02 | 17009301 |
2022-12-21 | 48.11 | 48.65 | 48.09 | 48.39 | 13726521 |
2022-12-22 | 48.26 | 48.33 | 47.31 | 47.83 | 13086198 |
2022-12-23 | 47.68 | 47.93 | 47.43 | 47.92 | 9547704 |
2022-12-27 | 48.01 | 48.15 | 47.73 | 47.94 | 10045218 |
2022-12-28 | 47.82 | 47.89 | 46.97 | 47.10 | 15246186 |
2022-12-29 | 47.38 | 47.67 | 47.25 | 47.38 | 9172236 |
2022-12-30 | 47.19 | 47.33 | 46.94 | 47.26 | 11505948 |
2023-01-03 | 47.52 | 47.90 | 47.36 | 47.87 | 17249685 |
2023-01-04 | 47.81 | 48.02 | 47.36 | 47.92 | 13338909 |
2023-01-05 | 47.82 | 48.04 | 47.55 | 47.76 | 13274421 |
2023-01-06 | 48.20 | 49.18 | 48.08 | 48.93 | 21231807 |
2023-01-09 | 48.77 | 49.29 | 48.27 | 48.32 | 17756619 |
2023-01-10 | 48.31 | 48.48 | 47.91 | 48.29 | 11970657 |
2023-01-11 | 48.58 | 48.73 | 48.24 | 48.71 | 14834598 |
2023-01-12 | 48.80 | 48.81 | 48.13 | 48.27 | 12472779 |
2023-01-13 | 48.51 | 48.61 | 47.95 | 48.43 | 13700187 |
2023-01-17 | 48.43 | 48.57 | 48.07 | 48.14 | 15122433 |
2023-01-18 | 48.07 | 48.08 | 46.83 | 46.95 | 22674423 |
2023-01-19 | 47.13 | 47.18 | 46.26 | 46.28 | 17342100 |
2023-01-20 | 46.47 | 46.93 | 46.06 | 46.85 | 29542983 |
2023-01-23 | 46.82 | 47.67 | 46.73 | 47.55 | 13149813 |
2023-01-24 | 53.29 | 53.29 | 47.00 | 47.67 | 13669350 |
2023-01-25 | 47.41 | 47.61 | 46.80 | 47.45 | 12491736 |
2023-01-26 | 47.68 | 47.92 | 47.25 | 47.40 | 15819096 |
2023-01-27 | 47.53 | 48.16 | 47.25 | 47.77 | 18412746 |
2023-01-30 | 47.37 | 47.48 | 47.09 | 47.38 | 15897468 |
2023-01-31 | 47.44 | 47.96 | 47.22 | 47.96 | 14103471 |
2023-02-01 | 47.89 | 48.54 | 47.57 | 48.22 | 12849177 |
2023-02-02 | 48.14 | 48.29 | 47.65 | 47.87 | 17806773 |
2023-02-03 | 47.79 | 47.99 | 46.95 | 47.24 | 17155503 |
2023-02-06 | 47.27 | 47.37 | 46.68 | 46.89 | 17453913 |
2023-02-07 | 46.59 | 47.10 | 46.23 | 46.99 | 16341348 |
2023-02-08 | 46.78 | 47.03 | 46.66 | 46.74 | 11691174 |
2023-02-09 | 46.96 | 47.31 | 46.86 | 47.17 | 13064937 |
2023-02-10 | 47.70 | 47.98 | 47.39 | 47.91 | 15002841 |
2023-02-13 | 48.24 | 48.71 | 48.17 | 48.64 | 16015905 |
2023-02-14 | 48.58 | 49.04 | 48.19 | 48.50 | 13831890 |
2023-02-15 | 48.32 | 48.87 | 48.19 | 48.86 | 14678052 |
2023-02-16 | 48.49 | 48.66 | 48.06 | 48.09 | 16312158 |
2023-02-17 | 48.37 | 48.90 | 48.19 | 48.81 | 24770820 |
2023-02-21 | 47.63 | 49.45 | 47.38 | 49.11 | 54393837 |
2023-02-22 | 48.92 | 49.19 | 47.59 | 48.08 | 29843955 |
2023-02-23 | 48.12 | 48.12 | 46.90 | 47.36 | 22021257 |
2023-02-24 | 46.95 | 47.58 | 46.51 | 47.49 | 20623593 |
2023-02-27 | 47.57 | 47.70 | 46.89 | 47.15 | 16647297 |
2023-02-28 | 47.00 | 47.55 | 46.98 | 47.38 | 18054108 |
2023-03-01 | 47.02 | 47.09 | 46.46 | 46.72 | 14180196 |
2023-03-02 | 46.61 | 46.91 | 46.50 | 46.83 | 14788545 |
2023-03-03 | 47.01 | 47.06 | 46.59 | 46.89 | 16888677 |
2023-03-06 | 46.83 | 46.99 | 46.67 | 46.88 | 16720836 |
2023-03-07 | 47.06 | 47.23 | 46.26 | 46.42 | 17387514 |
2023-03-08 | 46.19 | 46.31 | 45.76 | 46.03 | 19090722 |
2023-03-09 | 46.28 | 46.33 | 45.64 | 45.72 | 15415689 |
2023-03-10 | 45.67 | 46.09 | 45.36 | 45.66 | 20065083 |
2023-03-13 | 45.56 | 46.17 | 45.53 | 45.79 | 28142070 |
2023-03-14 | 45.90 | 46.09 | 45.67 | 46.03 | 25542660 |
2023-03-15 | 45.63 | 46.60 | 45.57 | 46.36 | 33133617 |
2023-03-16 | 46.48 | 46.55 | 45.96 | 46.09 | 28912410 |
2023-03-17 | 46.06 | 46.50 | 45.86 | 46.47 | 43081206 |
2023-03-20 | 46.70 | 47.31 | 46.60 | 46.97 | 33928587 |
2023-03-21 | 47.13 | 47.13 | 46.51 | 46.81 | 19013343 |
2023-03-22 | 46.88 | 47.07 | 46.49 | 46.51 | 18548421 |
2023-03-23 | 46.73 | 47.20 | 46.50 | 46.88 | 22044201 |
2023-03-24 | 47.00 | 47.49 | 46.87 | 47.27 | 22752816 |
2023-03-27 | 47.60 | 48.33 | 47.59 | 48.06 | 26775516 |
2023-03-28 | 47.88 | 48.14 | 47.68 | 47.87 | 21282846 |
2023-03-29 | 48.12 | 48.32 | 47.82 | 48.08 | 24217398 |
2023-03-30 | 48.50 | 48.87 | 48.34 | 48.56 | 21878997 |
2023-03-31 | 48.86 | 49.48 | 48.82 | 49.15 | 20867988 |
2023-04-03 | 49.24 | 49.65 | 49.17 | 49.56 | 19766646 |
2023-04-04 | 49.51 | 49.60 | 49.01 | 49.08 | 18113661 |
2023-04-05 | 49.06 | 49.96 | 49.05 | 49.89 | 26540691 |
2023-04-06 | 49.60 | 50.35 | 49.51 | 50.27 | 17891613 |
2023-04-10 | 50.12 | 50.37 | 49.92 | 50.17 | 14519097 |
2023-04-11 | 50.33 | 50.33 | 49.87 | 50.02 | 18370428 |
2023-04-12 | 49.93 | 50.32 | 49.72 | 49.78 | 11209698 |
2023-04-13 | 49.88 | 50.00 | 49.40 | 49.83 | 13272690 |
2023-04-14 | 49.68 | 49.96 | 49.38 | 49.49 | 10465521 |
2023-04-17 | 49.55 | 49.89 | 49.50 | 49.84 | 16166814 |
2023-04-18 | 49.93 | 50.11 | 49.81 | 49.95 | 13482951 |
2023-04-19 | 50.28 | 50.47 | 49.92 | 50.00 | 12433545 |
2023-04-20 | 50.07 | 50.46 | 49.87 | 50.32 | 13641975 |
2023-04-21 | 50.65 | 50.77 | 50.39 | 50.58 | 25335732 |
2023-04-24 | 50.57 | 50.98 | 50.57 | 50.92 | 13579506 |
2023-04-25 | 51.10 | 51.25 | 50.44 | 50.52 | 17246598 |
2023-04-26 | 50.33 | 50.47 | 50.07 | 50.30 | 12910230 |
2023-04-27 | 50.26 | 50.65 | 50.26 | 50.46 | 12860970 |
2023-04-28 | 50.43 | 50.72 | 50.06 | 50.32 | 14088579 |
2023-05-01 | 50.35 | 50.85 | 50.31 | 50.53 | 11410149 |
2023-05-02 | 50.49 | 50.50 | 49.82 | 50.39 | 11330154 |
2023-05-03 | 50.52 | 50.70 | 50.09 | 50.02 | 12334353 |
2023-05-04 | 50.18 | 50.33 | 49.83 | 50.16 | 14011338 |
2023-05-05 | 50.10 | 50.67 | 49.94 | 50.59 | 14555910 |
2023-05-08 | 50.42 | 50.98 | 50.35 | 50.91 | 14926698 |
2023-05-09 | 50.91 | 51.06 | 50.78 | 50.99 | 15209742 |
2023-05-10 | 51.23 | 51.45 | 50.41 | 50.85 | 15827604 |
2023-05-11 | 50.85 | 51.09 | 50.67 | 51.04 | 11926860 |
2023-05-12 | 51.20 | 51.36 | 50.90 | 51.02 | 16119258 |
2023-05-15 | 51.17 | 51.28 | 50.46 | 50.63 | 16114029 |
2023-05-16 | 50.28 | 50.51 | 49.86 | 49.93 | 15540009 |
2023-05-17 | 50.38 | 50.38 | 49.57 | 49.84 | 26985936 |
2023-05-18 | 50.60 | 51.43 | 49.98 | 50.49 | 46768569 |
2023-05-19 | 50.47 | 50.49 | 49.70 | 49.97 | 27594111 |
2023-05-22 | 49.90 | 50.03 | 49.43 | 49.53 | 16117794 |
2023-05-23 | 49.34 | 49.62 | 49.03 | 49.44 | 16302234 |
2023-05-24 | 49.50 | 49.51 | 48.77 | 49.21 | 20515149 |
2023-05-25 | 48.96 | 49.15 | 48.36 | 48.72 | 21299742 |
2023-05-26 | 48.57 | 48.94 | 48.49 | 48.81 | 15720855 |
2023-05-30 | 48.77 | 49.10 | 48.53 | 48.69 | 15742596 |
2023-05-31 | 48.47 | 49.10 | 48.34 | 48.96 | 30130800 |
2023-06-01 | 48.74 | 49.30 | 48.65 | 49.14 | 20239179 |
2023-06-02 | 49.07 | 49.67 | 49.03 | 49.61 | 19178244 |
2023-06-05 | 49.79 | 50.42 | 49.88 | 49.61 | 15553173 |
2023-06-06 | 49.90 | 50.06 | 49.50 | 49.93 | 15015678 |
2023-06-07 | 49.75 | 50.12 | 49.68 | 50.00 | 24256638 |
2023-06-08 | 50.13 | 50.81 | 49.93 | 50.72 | 18875316 |
2023-06-09 | 50.72 | 51.24 | 50.53 | 51.03 | 15605601 |
2023-06-12 | 51.14 | 51.43 | 51.06 | 51.37 | 14715666 |
2023-06-13 | 51.51 | 51.84 | 51.36 | 51.77 | 15738885 |
2023-06-14 | 51.97 | 52.44 | 51.87 | 52.29 | 21103116 |
2023-06-15 | 52.33 | 52.74 | 52.33 | 52.58 | 18160353 |
2023-06-16 | 52.69 | 52.72 | 51.76 | 51.84 | 34675752 |
2023-06-20 | 51.57 | 51.82 | 51.29 | 51.39 | 20007768 |
2023-06-21 | 51.40 | 51.78 | 51.12 | 51.49 | 19251426 |
2023-06-22 | 51.66 | 52.03 | 51.49 | 51.92 | 13307703 |
2023-06-23 | 51.96 | 52.10 | 51.67 | 51.82 | 18974997 |
2023-06-26 | 51.88 | 51.93 | 51.44 | 51.68 | 14106417 |
2023-06-27 | 51.38 | 51.95 | 51.35 | 51.50 | 12093573 |
2023-06-28 | 51.58 | 51.89 | 51.55 | 51.78 | 18889893 |
2023-06-29 | 51.50 | 51.58 | 51.05 | 51.43 | 21530277 |
2023-06-30 | 51.66 | 52.51 | 51.59 | 52.39 | 19073058 |
2023-07-03 | 52.27 | 52.81 | 52.11 | 52.73 | 8647449 |
2023-07-05 | 52.72 | 53.04 | 52.45 | 52.70 | 17585796 |
2023-07-06 | 52.64 | 52.73 | 52.29 | 52.37 | 14427684 |
2023-07-07 | 51.94 | 52.10 | 51.15 | 51.16 | 19774710 |
2023-07-10 | 51.52 | 51.83 | 51.44 | 51.63 | 12967722 |
2023-07-11 | 51.59 | 51.84 | 51.29 | 51.55 | 11463183 |
2023-07-12 | 51.77 | 51.96 | 51.61 | 51.68 | 16509963 |
2023-07-13 | 51.81 | 51.87 | 51.23 | 51.38 | 11859648 |
2023-07-14 | 51.37 | 51.56 | 51.19 | 51.55 | 10427466 |
2023-07-17 | 51.47 | 51.66 | 51.27 | 51.62 | 10135842 |
2023-07-18 | 51.56 | 51.89 | 51.29 | 51.52 | 13440201 |
2023-07-19 | 51.60 | 51.73 | 51.25 | 51.54 | 12372810 |
2023-07-20 | 51.64 | 52.52 | 51.63 | 52.49 | 14987808 |
2023-07-21 | 52.63 | 52.93 | 52.48 | 52.79 | 16960392 |
2023-07-24 | 52.82 | 53.16 | 52.52 | 53.10 | 12529869 |
2023-07-25 | 53.49 | 53.51 | 52.76 | 53.06 | 15553923 |
2023-07-26 | 53.08 | 53.56 | 52.98 | 53.25 | 15094080 |
2023-07-27 | 53.36 | 53.55 | 53.04 | 53.05 | 13400307 |
2023-07-28 | 53.10 | 53.65 | 53.10 | 53.30 | 11021865 |
2023-07-31 | 53.32 | 53.55 | 52.97 | 53.29 | 13034034 |
2023-08-01 | 53.32 | 53.48 | 52.99 | 53.04 | 11783535 |
2023-08-02 | 52.84 | 53.48 | 52.84 | 53.07 | 12661980 |
2023-08-03 | 53.01 | 53.17 | 52.84 | 53.09 | 13204035 |
2023-08-04 | 53.25 | 53.42 | 52.65 | 52.78 | 14263098 |
2023-08-07 | 53.17 | 53.74 | 53.04 | 53.50 | 14269614 |
2023-08-08 | 53.66 | 53.87 | 53.17 | 53.55 | 11018115 |
2023-08-09 | 53.64 | 54.03 | 53.57 | 53.45 | 13209615 |
2023-08-10 | 53.60 | 53.92 | 53.34 | 53.42 | 15169488 |
2023-08-11 | 53.52 | 53.94 | 53.37 | 53.73 | 14195202 |
2023-08-14 | 54.00 | 54.26 | 53.06 | 53.33 | 20813670 |
2023-08-15 | 53.18 | 53.60 | 52.97 | 53.06 | 14559447 |
2023-08-16 | 53.29 | 53.66 | 52.79 | 53.09 | 26980941 |
2023-08-17 | 53.63 | 53.71 | 51.67 | 51.90 | 53614302 |
2023-08-18 | 51.77 | 53.22 | 51.77 | 52.64 | 27954780 |
2023-08-21 | 52.54 | 52.95 | 52.35 | 52.50 | 15679266 |
2023-08-22 | 52.32 | 52.44 | 52.08 | 52.34 | 16672509 |
2023-08-23 | 52.20 | 52.80 | 52.17 | 52.70 | 14210352 |
2023-08-24 | 52.71 | 53.08 | 52.27 | 52.30 | 14033094 |
2023-08-25 | 52.39 | 52.68 | 52.18 | 52.61 | 12267405 |
2023-08-28 | 52.62 | 52.94 | 52.62 | 52.91 | 11871123 |
2023-08-29 | 53.00 | 53.41 | 52.95 | 53.35 | 12702204 |
2023-08-30 | 53.47 | 53.76 | 53.31 | 53.73 | 10967760 |
2023-08-31 | 53.71 | 54.33 | 53.65 | 54.20 | 19582896 |
2023-09-01 | 54.29 | 54.32 | 53.38 | 53.86 | 12553368 |
2023-09-05 | 53.95 | 54.27 | 53.39 | 53.42 | 15209358 |
2023-09-06 | 53.47 | 54.06 | 53.30 | 53.82 | 14594562 |
2023-09-07 | 54.00 | 54.49 | 53.83 | 54.49 | 19120887 |
2023-09-08 | 54.49 | 54.62 | 54.36 | 54.59 | 12668964 |
2023-09-11 | 54.67 | 54.83 | 54.55 | 54.78 | 11912118 |
2023-09-12 | 54.83 | 54.98 | 54.68 | 54.84 | 11757357 |
2023-09-13 | 54.98 | 55.28 | 54.79 | 54.85 | 14364270 |
2023-09-14 | 55.00 | 55.25 | 54.80 | 55.08 | 14923707 |
2023-09-15 | 55.07 | 55.22 | 54.59 | 54.88 | 63925080 |
2023-09-18 | 54.89 | 55.07 | 54.42 | 54.47 | 12997692 |
2023-09-19 | 54.46 | 54.59 | 54.12 | 54.46 | 14020485 |
2023-09-20 | 54.53 | 54.90 | 54.32 | 54.64 | 10124649 |
2023-09-21 | 54.75 | 54.83 | 53.93 | 53.97 | 18787488 |
2023-09-22 | 54.08 | 54.41 | 53.97 | 54.12 | 13216917 |
2023-09-25 | 54.12 | 54.37 | 53.96 | 54.36 | 10459422 |
2023-09-26 | 54.31 | 54.51 | 54.12 | 54.17 | 14435814 |
2023-09-27 | 54.00 | 54.08 | 53.43 | 53.91 | 15711102 |
2023-09-28 | 54.00 | 54.28 | 53.86 | 54.18 | 11617116 |
2023-09-29 | 54.34 | 54.38 | 53.06 | 53.31 | 18842439 |
2023-10-02 | 53.16 | 53.42 | 52.77 | 53.37 | 12992841 |
2023-10-03 | 53.23 | 53.58 | 52.89 | 53.03 | 11253174 |
2023-10-04 | 53.22 | 53.68 | 53.00 | 53.67 | 15755838 |
2023-10-05 | 53.48 | 53.65 | 53.00 | 53.03 | 14269605 |
2023-10-06 | 52.88 | 53.00 | 50.55 | 52.14 | 42616167 |
2023-10-09 | 51.69 | 51.95 | 51.09 | 51.95 | 21022542 |
2023-10-10 | 52.08 | 52.69 | 51.89 | 52.53 | 16014444 |
2023-10-11 | 52.75 | 53.16 | 52.35 | 52.74 | 12026775 |
2023-10-12 | 52.84 | 53.10 | 52.59 | 52.98 | 13514676 |
2023-10-13 | 53.09 | 53.49 | 52.97 | 53.28 | 13810884 |
2023-10-16 | 53.51 | 54.03 | 53.44 | 53.74 | 14348010 |
2023-10-17 | 53.58 | 53.90 | 53.46 | 53.81 | 10893372 |
2023-10-18 | 53.96 | 54.12 | 53.57 | 53.85 | 10559724 |
2023-10-19 | 53.81 | 53.94 | 53.41 | 53.59 | 11745897 |
2023-10-20 | 53.61 | 53.70 | 52.90 | 52.92 | 15057243 |
2023-10-23 | 52.91 | 53.78 | 52.67 | 53.67 | 17097108 |
2023-10-24 | 53.80 | 54.49 | 53.80 | 54.42 | 17535066 |
2023-10-25 | 54.39 | 54.78 | 54.16 | 54.25 | 16621779 |
2023-10-26 | 54.24 | 54.62 | 53.87 | 53.92 | 16220073 |
2023-10-27 | 53.83 | 53.99 | 53.52 | 53.72 | 13830213 |
2023-10-30 | 53.82 | 54.42 | 53.60 | 54.34 | 12653652 |
2023-10-31 | 54.33 | 54.54 | 53.98 | 54.47 | 14168346 |
2023-11-01 | 54.74 | 55.13 | 54.33 | 54.96 | 14899389 |
2023-11-02 | 54.79 | 55.40 | 54.54 | 55.17 | 15492201 |
2023-11-03 | 55.29 | 55.43 | 54.83 | 54.89 | 17240223 |
2023-11-06 | 54.83 | 55.21 | 54.69 | 54.96 | 14529237 |
2023-11-07 | 55.26 | 55.54 | 55.11 | 55.22 | 15023502 |
2023-11-08 | 55.28 | 55.43 | 54.53 | 54.77 | 15591831 |
2023-11-09 | 54.79 | 54.84 | 54.42 | 54.64 | 15080697 |
2023-11-10 | 54.85 | 55.48 | 54.63 | 55.40 | 14321157 |
2023-11-13 | 55.46 | 55.96 | 55.35 | 55.89 | 15408843 |
2023-11-14 | 56.06 | 56.38 | 55.75 | 55.88 | 19792518 |
2023-11-15 | 56.13 | 56.65 | 55.84 | 56.59 | 35769945 |
2023-11-16 | 52.92 | 53.15 | 51.83 | 52.01 | 97658592 |
2023-11-17 | 51.98 | 52.51 | 51.67 | 51.78 | 42533403 |
2023-11-20 | 51.85 | 52.00 | 51.67 | 51.77 | 26703843 |
2023-11-21 | 51.82 | 52.28 | 51.38 | 51.95 | 29382195 |
2023-11-22 | 51.91 | 52.02 | 51.46 | 51.56 | 26433522 |
2023-11-24 | 51.72 | 52.04 | 51.57 | 52.02 | 13975170 |
2023-11-27 | 51.98 | 52.45 | 51.98 | 52.26 | 23393646 |
2023-11-28 | 52.22 | 52.97 | 52.22 | 52.88 | 23535027 |
2023-11-29 | 52.92 | 52.92 | 51.87 | 52.03 | 29896485 |
2023-11-30 | 52.01 | 52.12 | 51.50 | 51.90 | 29925786 |
2023-12-01 | 51.79 | 51.87 | 50.88 | 51.45 | 39273669 |
2023-12-04 | 51.11 | 51.64 | 51.10 | 51.43 | 24883188 |
2023-12-05 | 51.48 | 51.95 | 51.25 | 51.91 | 21883830 |
2023-12-06 | 51.85 | 51.94 | 51.22 | 51.16 | 26447397 |
2023-12-07 | 51.45 | 51.51 | 50.74 | 50.82 | 25362579 |
2023-12-08 | 50.67 | 50.74 | 50.08 | 50.29 | 34069461 |
2023-12-11 | 50.38 | 50.48 | 49.85 | 50.41 | 31883262 |
2023-12-12 | 50.41 | 50.57 | 50.08 | 50.45 | 21382020 |
2023-12-13 | 50.52 | 51.35 | 50.21 | 51.35 | 35348679 |
2023-12-14 | 51.17 | 51.31 | 50.64 | 50.72 | 30891255 |
2023-12-15 | 50.59 | 51.15 | 50.51 | 50.91 | 70003587 |
2023-12-18 | 51.12 | 51.69 | 51.04 | 51.66 | 26316012 |
2023-12-19 | 51.61 | 51.90 | 51.36 | 51.84 | 24417093 |
2023-12-20 | 51.81 | 52.05 | 51.21 | 51.24 | 21967701 |
2023-12-21 | 51.33 | 51.69 | 51.30 | 51.60 | 20087784 |
2023-12-22 | 51.82 | 52.38 | 51.72 | 52.22 | 19405641 |
2023-12-26 | 52.22 | 52.33 | 52.04 | 52.14 | 11679963 |
2023-12-27 | 52.10 | 52.65 | 52.05 | 52.63 | 19895964 |
2023-12-28 | 52.59 | 52.78 | 52.50 | 52.52 | 16776066 |
2023-12-29 | 52.51 | 52.69 | 52.39 | 52.55 | 21948198 |
2024-01-02 | 52.42 | 53.18 | 52.40 | 53.10 | 23539677 |
2024-01-03 | 53.26 | 53.43 | 52.98 | 53.10 | 18756060 |
2024-01-04 | 53.07 | 53.18 | 52.50 | 52.59 | 19282470 |
2024-01-05 | 52.64 | 52.70 | 51.87 | 52.24 | 21709503 |
2024-01-08 | 52.23 | 52.77 | 52.23 | 52.75 | 20680878 |
2024-01-09 | 52.64 | 53.11 | 52.58 | 53.10 | 23322378 |
2024-01-10 | 53.19 | 53.83 | 53.19 | 53.76 | 20122038 |
2024-01-11 | 53.78 | 53.96 | 53.39 | 53.70 | 14355207 |
2024-01-12 | 53.79 | 53.85 | 53.46 | 53.77 | 13628967 |
2024-01-16 | 53.81 | 54.13 | 53.74 | 53.94 | 17032590 |
2024-01-17 | 53.79 | 54.00 | 53.54 | 53.69 | 14827662 |
2024-01-18 | 53.72 | 54.46 | 53.56 | 54.41 | 18190611 |
2024-01-19 | 54.48 | 54.52 | 53.81 | 54.13 | 19175295 |
2024-01-22 | 54.26 | 54.32 | 53.83 | 54.13 | 13938381 |
2024-01-23 | 54.04 | 54.28 | 53.92 | 54.27 | 12066516 |
2024-01-24 | 54.30 | 54.36 | 53.44 | 53.50 | 22932861 |
2024-01-25 | 53.80 | 54.29 | 53.47 | 54.28 | 16369602 |
2024-01-26 | 54.35 | 54.79 | 54.22 | 54.76 | 15746310 |
2024-01-29 | 54.78 | 55.14 | 54.51 | 55.01 | 18240312 |
2024-01-30 | 54.90 | 55.27 | 54.54 | 55.20 | 15270012 |
2024-01-31 | 55.93 | 55.93 | 55.04 | 55.08 | 26134875 |
2024-02-01 | 55.23 | 56.12 | 55.06 | 56.10 | 20792553 |
2024-02-02 | 56.05 | 56.86 | 55.97 | 56.52 | 21670686 |
2024-02-05 | 56.67 | 56.67 | 56.02 | 56.22 | 19145070 |
2024-02-06 | 56.26 | 56.65 | 56.11 | 56.60 | 14189784 |
2024-02-07 | 56.76 | 56.89 | 56.40 | 56.46 | 17082465 |
2024-02-08 | 56.46 | 56.85 | 56.38 | 56.46 | 14427927 |
2024-02-09 | 56.46 | 56.58 | 56.31 | 56.43 | 14329866 |
2024-02-12 | 56.41 | 56.79 | 56.35 | 56.77 | 14795040 |
2024-02-13 | 56.87 | 57.02 | 56.09 | 56.38 | 18574215 |
2024-02-14 | 56.25 | 56.29 | 55.85 | 56.20 | 18484602 |
2024-02-15 | 56.60 | 56.62 | 55.99 | 56.43 | 16948857 |
2024-02-16 | 56.76 | 57.31 | 56.43 | 56.79 | 22373541 |
2024-02-20 | 59.49 | 60.45 | 58.41 | 58.62 | 71788614 |
2024-02-21 | 58.33 | 58.53 | 57.60 | 57.90 | 40551531 |
2024-02-22 | 57.96 | 58.49 | 57.77 | 58.47 | 29512935 |
2024-02-23 | 58.70 | 59.22 | 58.44 | 58.52 | 74365767 |
2024-02-26 | 59.12 | 59.84 | 58.18 | 59.60 | 32154765 |
2024-02-27 | 59.64 | 59.80 | 59.22 | 59.59 | 18012749 |
2024-02-28 | 59.55 | 59.76 | 59.31 | 59.62 | 14803289 |
2024-02-29 | 59.45 | 59.49 | 58.59 | 58.61 | 29245142 |
2024-03-01 | 58.80 | 58.85 | 58.20 | 58.76 | 19030919 |
2024-03-04 | 58.50 | 59.39 | 58.40 | 59.30 | 16033298 |
2024-03-05 | 59.87 | 60.34 | 59.58 | 60.04 | 19676884 |
2024-03-06 | 60.12 | 60.62 | 60.04 | 60.57 | 12698714 |
2024-03-07 | 61.00 | 61.07 | 60.35 | 60.36 | 16195303 |
2024-03-08 | 60.00 | 60.28 | 59.73 | 60.12 | 12143645 |
2024-03-11 | 60.10 | 60.71 | 59.87 | 60.66 | 14153969 |
2024-03-12 | 60.95 | 61.57 | 60.65 | 61.41 | 16613062 |
2024-03-13 | 61.26 | 61.46 | 60.88 | 61.07 | 15935187 |
2024-03-14 | 61.28 | 61.44 | 60.60 | 61.02 | 16584660 |
2024-03-15 | 60.68 | 61.15 | 60.46 | 60.68 | 50946329 |
2024-03-18 | 60.69 | 60.90 | 60.39 | 60.86 | 16801658 |
2024-03-19 | 60.97 | 61.07 | 60.60 | 60.87 | 12353624 |
2024-03-20 | 60.84 | 61.28 | 60.74 | 61.25 | 12007593 |
2024-03-21 | 61.28 | 61.66 | 61.05 | 61.45 | 14265872 |
2024-03-22 | 61.32 | 61.53 | 60.85 | 60.87 | 14029440 |
2024-03-25 | 60.87 | 60.99 | 60.36 | 60.57 | 14186627 |
2024-03-26 | 60.46 | 60.83 | 60.23 | 60.51 | 13738342 |
2024-03-27 | 60.87 | 61.05 | 60.38 | 60.72 | 14363410 |
2024-03-28 | 60.66 | 60.77 | 60.16 | 60.17 | 17535100 |
2024-04-01 | 60.31 | 60.76 | 59.93 | 60.00 | 13837599 |
2024-04-02 | 59.90 | 60.10 | 58.88 | 59.16 | 19510121 |
2024-04-03 | 59.38 | 59.50 | 58.94 | 59.43 | 14615103 |
2024-04-04 | 59.54 | 59.81 | 59.29 | 59.50 | 14436126 |
2024-04-05 | 59.55 | 60.04 | 59.49 | 59.85 | 10335909 |
2024-04-08 | 59.60 | 60.04 | 59.42 | 59.78 | 11070120 |
2024-04-09 | 59.87 | 59.97 | 59.30 | 59.79 | 10015922 |
2024-04-10 | 59.62 | 60.76 | 59.39 | 60.62 | 15097558 |
2024-04-11 | 60.75 | 60.89 | 60.07 | 60.09 | 10987600 |
2024-04-12 | 60.00 | 60.72 | 59.95 | 60.14 | 12280569 |
2024-04-15 | 60.51 | 60.70 | 59.91 | 59.93 | 10557182 |
2024-04-16 | 60.03 | 60.29 | 59.78 | 59.84 | 14726259 |
2024-04-17 | 60.15 | 60.43 | 59.57 | 59.65 | 15329693 |
2024-04-18 | 59.83 | 59.94 | 59.22 | 59.26 | 12061538 |
2024-04-19 | 59.45 | 59.67 | 58.97 | 59.53 | 14165797 |
2024-04-22 | 59.56 | 60.40 | 59.04 | 60.14 | 14909983 |
2024-04-23 | 60.25 | 60.35 | 58.56 | 59.09 | 17963945 |
2024-04-24 | 58.98 | 60.04 | 58.81 | 59.87 | 18529138 |
2024-04-25 | 60.05 | 60.53 | 59.83 | 60.21 | 19262954 |
2024-04-26 | 60.11 | 60.39 | 60.00 | 60.16 | 11045224 |
2024-04-29 | 60.18 | 60.39 | 59.94 | 60.24 | 9788575 |
2024-04-30 | 60.20 | 60.30 | 59.16 | 59.35 | 14209155 |
2024-05-01 | 59.31 | 59.41 | 58.72 | 58.85 | 15470975 |
2024-05-02 | 58.94 | 59.89 | 58.58 | 59.71 | 17574115 |
2024-05-03 | 59.62 | 59.98 | 59.14 | 59.82 | 14207397 |
2024-05-06 | 60.00 | 60.00 | 59.39 | 59.87 | 11119402 |
2024-05-07 | 60.17 | 60.80 | 60.05 | 60.62 | 14520240 |
2024-05-08 | 60.63 | 60.85 | 60.22 | 60.09 | 11015695 |
2024-05-09 | 60.20 | 60.58 | 59.95 | 60.44 | 14550463 |
2024-05-10 | 60.41 | 60.58 | 60.16 | 60.48 | 12356612 |
2024-05-13 | 60.62 | 61.35 | 60.29 | 60.41 | 19260522 |
2024-05-14 | 60.52 | 60.55 | 59.44 | 59.86 | 18780139 |
2024-05-15 | 59.83 | 59.94 | 59.47 | 59.83 | 22240558 |
2024-05-16 | 64.22 | 64.42 | 62.94 | 64.01 | 60545613 |
2024-05-17 | 64.24 | 64.88 | 63.63 | 64.65 | 29330381 |
2024-05-20 | 64.42 | 64.76 | 63.87 | 64.18 | 15001391 |
2024-05-21 | 64.53 | 65.19 | 64.45 | 65.15 | 17131691 |
2024-05-22 | 64.98 | 65.69 | 64.73 | 65.25 | 14879434 |
2024-05-23 | 65.17 | 65.52 | 64.56 | 64.84 | 16222946 |
2024-05-24 | 65.13 | 65.69 | 65.01 | 65.38 | 11795024 |
2024-05-28 | 65.22 | 65.47 | 64.74 | 65.04 | 13349619 |
2024-05-29 | 64.75 | 65.21 | 64.65 | 64.92 | 11538552 |
2024-05-30 | 64.93 | 65.17 | 64.77 | 64.89 | 13053481 |
2024-05-31 | 64.67 | 65.90 | 64.16 | 65.76 | 27632223 |
2024-06-03 | 65.51 | 65.84 | 65.16 | 65.82 | 11578709 |
2024-06-04 | 65.99 | 66.64 | 65.84 | 66.60 | 14780755 |
2024-06-05 | 66.57 | 67.15 | 66.28 | 67.09 | 14982667 |
2024-06-06 | 67.06 | 67.44 | 66.77 | 67.15 | 13256005 |
2024-06-07 | 67.40 | 67.57 | 65.64 | 65.88 | 20213211 |
2024-06-10 | 67.19 | 67.33 | 66.27 | 66.96 | 21667416 |
2024-06-11 | 66.95 | 66.96 | 66.35 | 66.73 | 13367514 |
2024-06-12 | 66.85 | 66.94 | 65.90 | 66.31 | 11704704 |
2024-06-13 | 66.30 | 66.76 | 65.95 | 66.70 | 11196603 |
2024-06-14 | 66.54 | 67.11 | 66.30 | 67.02 | 12590146 |
2024-06-17 | 66.92 | 67.44 | 66.41 | 67.42 | 12103044 |
2024-06-18 | 67.63 | 67.87 | 67.30 | 67.60 | 12093549 |
2024-06-20 | 67.35 | 68.13 | 67.30 | 68.01 | 13860763 |
2024-06-21 | 68.26 | 68.55 | 67.83 | 67.91 | 25891526 |
2024-06-24 | 68.05 | 69.04 | 67.90 | 68.90 | 12470448 |
2024-06-25 | 67.17 | 67.59 | 66.55 | 67.42 | 20904039 |
2024-06-26 | 67.40 | 68.60 | 67.21 | 68.29 | 14177522 |
2024-06-27 | 68.29 | 68.58 | 67.67 | 67.88 | 12899186 |
2024-06-28 | 67.87 | 68.10 | 67.32 | 67.71 | 18816720 |
2024-07-01 | 67.89 | 68.24 | 67.25 | 67.48 | 8666021 |
2024-07-02 | 67.44 | 68.09 | 67.26 | 68.07 | 9436487 |
2024-07-03 | 67.81 | 68.25 | 67.62 | 68.24 | 6287545 |
2024-07-05 | 68.16 | 70.15 | 68.10 | 70.04 | 21586100 |
2024-07-08 | 69.90 | 70.14 | 69.35 | 69.68 | 12077679 |
2024-07-09 | 69.90 | 70.25 | 69.67 | 69.90 | 9781831 |
2024-07-10 | 70.10 | 70.44 | 69.72 | 70.41 | 10803405 |
2024-07-11 | 70.18 | 70.45 | 69.26 | 69.80 | 15624796 |
2024-07-12 | 69.90 | 70.03 | 69.17 | 69.24 | 12145317 |
2024-07-15 | 69.30 | 69.98 | 69.30 | 69.61 | 10171137 |
2024-07-16 | 69.82 | 70.24 | 69.58 | 69.99 | 9836824 |
2024-07-17 | 70.18 | 71.10 | 69.95 | 71.03 | 13533791 |
2024-07-18 | 70.68 | 71.19 | 70.43 | 70.82 | 10682742 |
2024-07-19 | 71.20 | 71.33 | 70.65 | 70.75 | 11665526 |
2024-07-22 | 70.86 | 71.26 | 70.23 | 70.38 | 12666130 |
2024-07-23 | 70.47 | 70.70 | 70.11 | 70.65 | 9263561 |
2024-07-24 | 70.52 | 70.84 | 70.34 | 70.60 | 22490783 |
2024-07-25 | 70.60 | 70.77 | 69.95 | 70.02 | 18821199 |
2024-07-26 | 70.23 | 70.24 | 68.83 | 69.78 | 16789306 |
2024-07-29 | 69.85 | 69.90 | 69.13 | 69.62 | 10315305 |
2024-07-30 | 69.55 | 69.85 | 68.98 | 69.19 | 12522469 |
2024-07-31 | 69.18 | 69.25 | 68.29 | 68.64 | 22908760 |
2024-08-01 | 68.91 | 69.80 | 68.52 | 69.79 | 17275532 |
2024-08-02 | 69.60 | 70.24 | 67.74 | 68.46 | 23578664 |
2024-08-05 | 68.10 | 68.58 | 66.91 | 67.59 | 20770455 |
2024-08-06 | 67.84 | 68.63 | 67.68 | 67.74 | 14815072 |
2024-08-07 | 67.87 | 68.01 | 66.81 | 66.91 | 18499200 |
2024-08-08 | 66.84 | 67.92 | 66.67 | 67.66 | 12489819 |
2024-08-09 | 67.85 | 68.22 | 67.33 | 67.95 | 13805576 |
2024-08-12 | 68.34 | 69.23 | 68.07 | 68.70 | 17385278 |
2024-08-13 | 68.43 | 68.61 | 67.14 | 68.13 | 26557901 |
2024-08-14 | 67.92 | 68.79 | 67.85 | 68.66 | 22928551 |
2024-08-15 | 74.12 | 74.44 | 72.78 | 72.97 | 49567500 |
2024-08-16 | 72.70 | 73.61 | 72.52 | 73.45 | 19872144 |
2024-08-19 | 73.39 | 73.98 | 73.34 | 73.72 | 13709265 |
2024-08-20 | 73.75 | 74.75 | 73.72 | 74.54 | 14433985 |
2024-08-21 | 75.30 | 75.58 | 74.59 | 75.24 | 14831992 |
2024-08-22 | 75.37 | 76.22 | 75.15 | 75.58 | 16511139 |
2024-08-23 | 75.60 | 75.81 | 75.01 | 75.70 | 12299093 |
WMT Dividend History
Discover the detailed dividend history for WMT. This section provides an overview of the dividends distributed by Walmart Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
WMT Stock Split History
Explore the stock split history for WMT. In this section, you will find detailed records of all stock splits undertaken by Walmart Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
WMT Historical Prices
Analyze the historical prices for WMT. This section offers a comprehensive view of Walmart Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.